4188 三菱ケミカルグループ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-31780.9790.5778785.74,665,000785.70
2023-03-30772.4775.8767.7775.23,519,000775.20
2023-03-29782.5785.5778.1784.35,283,300784.30
2023-03-28772.7774.8768.7774.84,098,600774.80
2023-03-27770772762.2765.74,326,800765.70
2023-03-24767.9767.9761.8763.94,040,200763.90
2023-03-23758.8770.7758.4768.33,830,400768.30
2023-03-22770.3770.9762.47674,969,700767
2023-03-20755763.6752.4755.93,708,100755.90
2023-03-17762.8764.8754.4760.16,279,400760.10
2023-03-16751758.1742.97576,215,900757
2023-03-15772.9778.5769.3774.54,445,900774.50
2023-03-14773.8774756763.35,831,500763.30
2023-03-13794.6796.6783.6787.44,510,800787.40
2023-03-10797.9810.3797804.56,008,900804.50
2023-03-09806809.7802.2807.96,340,200807.90
2023-03-08807813.8806.5808.94,586,900808.90
2023-03-07815.3825.4808.5813.77,580,100813.70
2023-03-06817.4821.5812.7818.65,191,600818.60
2023-03-03799.7814.2799.7811.86,856,500811.80
2023-03-02805806.3798.2801.54,664,500801.50
2023-03-01792.4803.9788800.88,416,900800.80
2023-02-28798.6807.8792.279310,310,900793
2023-02-27820.8820.8810.1813.67,217,400813.60
2023-02-24816.4827.9814.2820.610,901,700820.60
2023-02-22808812.4798.4803.47,779,100803.40
2023-02-21809.9825806.28237,552,400823
2023-02-20804.1816.4800.9812.58,301,900812.50
2023-02-17786.4806.9778.2805.818,716,000805.80
2023-02-16778.1779770.8776.96,274,500776.90
2023-02-15766783.976678015,610,800780
2023-02-14758759.6745.2747.96,101,900747.90
2023-02-13750.9752.7744.1750.74,525,500750.70
2023-02-10746.6755.9743.6748.96,392,600748.90
2023-02-09739.7748.3736746.27,140,700746.20
2023-02-08732.1755731.1747.620,394,200747.60
2023-02-07709716.8686708.810,760,900708.80
2023-02-06699.5705.6696704.34,950,200704.30
2023-02-03698701.9692.1692.66,461,600692.60
2023-02-02711712.3697.8701.99,398,900701.90
2023-02-01732.1733723.6724.74,389,000724.70
2023-01-31729.5731.8724.9726.14,686,900726.10
2023-01-30739.8741723.5726.59,256,400726.50
2023-01-27741.6743.8735.8742.56,893,000742.50
2023-01-26734.7738.3733.1734.76,176,200734.70
2023-01-25724732.5718.8731.58,974,400731.50
2023-01-24714.7717.9712.9717.35,932,500717.30
2023-01-23715.8717.4707.3708.66,902,200708.60
2023-01-20698.2706.6696.5705.24,765,800705.20
2023-01-19700.9703.7695.7696.54,647,900696.50
2023-01-18694.9706.7690.5700.25,293,500700.20
2023-01-17678.8695.2678.7691.16,948,300691.10
2023-01-16680680.9671.5672.84,719,000672.80
2023-01-13683.7687.9681.7684.43,324,400684.40
2023-01-12686690.6685.9686.12,980,000686.10
2023-01-11688689681.3686.84,417,000686.80
2023-01-10684.1690.9683.46873,978,600687
2023-01-06679.2683677.5679.62,881,500679.60
2023-01-05672681.2671679.33,356,700679.30
2023-01-04681.4682.5670.4670.55,556,000670.50

分割・併合履歴 : なし