6331 三菱化工機(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,211 | 1,218 | 1,143 | 1,167 | 162,200 | 1,167 |
| 2025-04-03 | 1,241 | 1,272 | 1,221 | 1,255 | 154,500 | 1,255 |
| 2025-04-02 | 1,334 | 1,336 | 1,309 | 1,331 | 86,900 | 1,331 |
| 2025-04-01 | 1,362 | 1,371 | 1,318 | 1,334 | 95,900 | 1,334 |
| 2025-03-31 | 1,371 | 1,371 | 1,318 | 1,355 | 130,400 | 1,355 |
| 2025-03-28 | 1,360 | 1,395 | 1,342 | 1,394 | 146,600 | 1,394 |
| 2025-03-27 | 4,075 | 4,115 | 3,990 | 4,115 | 44,800 | 1,371.67 |
| 2025-03-26 | 4,050 | 4,095 | 4,000 | 4,070 | 30,300 | 1,356.67 |
| 2025-03-25 | 4,070 | 4,070 | 4,015 | 4,035 | 16,000 | 1,345 |
| 2025-03-24 | 4,125 | 4,125 | 4,015 | 4,030 | 27,700 | 1,343.33 |
| 2025-03-21 | 4,140 | 4,150 | 4,105 | 4,125 | 22,600 | 1,375 |
| 2025-03-19 | 4,055 | 4,145 | 4,055 | 4,105 | 21,600 | 1,368.33 |
| 2025-03-18 | 4,030 | 4,110 | 4,030 | 4,070 | 37,700 | 1,356.67 |
| 2025-03-17 | 4,000 | 4,030 | 4,000 | 4,000 | 34,000 | 1,333.33 |
| 2025-03-14 | 3,950 | 3,995 | 3,935 | 3,970 | 24,500 | 1,323.33 |
| 2025-03-13 | 3,890 | 4,005 | 3,880 | 3,950 | 54,600 | 1,316.67 |
| 2025-03-12 | 3,800 | 3,895 | 3,800 | 3,865 | 28,200 | 1,288.33 |
| 2025-03-11 | 3,810 | 3,855 | 3,745 | 3,800 | 36,200 | 1,266.67 |
| 2025-03-10 | 3,860 | 3,890 | 3,835 | 3,840 | 22,200 | 1,280 |
| 2025-03-07 | 3,900 | 3,900 | 3,830 | 3,860 | 30,200 | 1,286.67 |
| 2025-03-06 | 3,895 | 3,965 | 3,880 | 3,940 | 33,400 | 1,313.33 |
| 2025-03-05 | 3,870 | 3,890 | 3,815 | 3,825 | 35,700 | 1,275 |
| 2025-03-04 | 3,880 | 3,880 | 3,750 | 3,840 | 73,400 | 1,280 |
| 2025-03-03 | 3,880 | 3,960 | 3,840 | 3,880 | 90,300 | 1,293.33 |
| 2025-02-28 | 3,700 | 3,710 | 3,625 | 3,675 | 30,300 | 1,225 |
| 2025-02-27 | 3,715 | 3,745 | 3,700 | 3,740 | 17,200 | 1,246.67 |
| 2025-02-26 | 3,760 | 3,760 | 3,655 | 3,700 | 31,300 | 1,233.33 |
| 2025-02-25 | 3,730 | 3,815 | 3,715 | 3,745 | 45,700 | 1,248.33 |
| 2025-02-21 | 3,815 | 3,815 | 3,745 | 3,775 | 24,100 | 1,258.33 |
| 2025-02-20 | 3,860 | 3,860 | 3,790 | 3,820 | 25,300 | 1,273.33 |
| 2025-02-19 | 3,800 | 3,900 | 3,800 | 3,860 | 40,400 | 1,286.67 |
| 2025-02-18 | 3,745 | 3,805 | 3,745 | 3,800 | 35,200 | 1,266.67 |
| 2025-02-17 | 3,810 | 3,815 | 3,740 | 3,745 | 19,100 | 1,248.33 |
| 2025-02-14 | 3,810 | 3,820 | 3,765 | 3,810 | 29,900 | 1,270 |
| 2025-02-13 | 3,820 | 3,855 | 3,805 | 3,810 | 27,800 | 1,270 |
| 2025-02-12 | 3,810 | 3,840 | 3,780 | 3,805 | 29,600 | 1,268.33 |
| 2025-02-10 | 3,760 | 3,795 | 3,730 | 3,790 | 26,300 | 1,263.33 |
| 2025-02-07 | 3,820 | 3,870 | 3,755 | 3,765 | 33,400 | 1,255 |
| 2025-02-06 | 3,775 | 3,835 | 3,740 | 3,820 | 35,300 | 1,273.33 |
| 2025-02-05 | 3,830 | 3,830 | 3,715 | 3,750 | 33,700 | 1,250 |
| 2025-02-04 | 3,710 | 3,825 | 3,680 | 3,790 | 78,600 | 1,263.33 |
| 2025-02-03 | 3,595 | 3,760 | 3,595 | 3,640 | 88,700 | 1,213.33 |
| 2025-01-31 | 3,550 | 3,615 | 3,535 | 3,600 | 50,100 | 1,200 |
| 2025-01-30 | 3,560 | 3,580 | 3,525 | 3,570 | 37,700 | 1,190 |
| 2025-01-29 | 3,540 | 3,585 | 3,535 | 3,560 | 30,800 | 1,186.67 |
| 2025-01-28 | 3,510 | 3,560 | 3,510 | 3,540 | 27,200 | 1,180 |
| 2025-01-27 | 3,565 | 3,620 | 3,520 | 3,520 | 30,900 | 1,173.33 |
| 2025-01-24 | 3,525 | 3,525 | 3,480 | 3,515 | 39,900 | 1,171.67 |
| 2025-01-23 | 3,520 | 3,520 | 3,485 | 3,500 | 28,000 | 1,166.67 |
| 2025-01-22 | 3,495 | 3,540 | 3,495 | 3,540 | 33,600 | 1,180 |
| 2025-01-21 | 3,485 | 3,490 | 3,450 | 3,485 | 29,000 | 1,161.67 |
| 2025-01-20 | 3,445 | 3,490 | 3,445 | 3,470 | 20,900 | 1,156.67 |
| 2025-01-17 | 3,450 | 3,450 | 3,410 | 3,430 | 18,300 | 1,143.33 |
| 2025-01-16 | 3,460 | 3,495 | 3,415 | 3,450 | 30,600 | 1,150 |
| 2025-01-15 | 3,540 | 3,540 | 3,415 | 3,430 | 37,100 | 1,143.33 |
| 2025-01-14 | 3,545 | 3,545 | 3,475 | 3,480 | 25,000 | 1,160 |
| 2025-01-10 | 3,600 | 3,605 | 3,540 | 3,550 | 29,300 | 1,183.33 |
| 2025-01-09 | 3,650 | 3,650 | 3,560 | 3,565 | 55,900 | 1,188.33 |
| 2025-01-08 | 3,715 | 3,720 | 3,660 | 3,660 | 29,500 | 1,220 |
| 2025-01-07 | 3,710 | 3,745 | 3,670 | 3,735 | 36,800 | 1,245 |
| 2025-01-06 | 3,775 | 3,780 | 3,685 | 3,685 | 36,100 | 1,228.33 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2017-09-27]1株→0.1株