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
2025-07-112,0322,0611,9992,004226,2002,004
2025-07-102,0572,0572,0052,014152,2002,014
2025-07-092,0072,0541,9902,030209,1002,030
2025-07-081,9461,9991,9451,989221,1001,989
2025-07-072,0112,0111,9281,946340,5001,946
2025-07-042,0102,0662,0042,028234,1002,028
2025-07-032,0232,0461,9891,997229,5001,997
2025-07-022,0202,0451,9782,023295,5002,023
2025-07-012,0072,0772,0002,047350,8002,047
2025-06-301,9752,0851,9742,012636,2002,012
2025-06-271,9621,9991,9351,952381,1001,952
2025-06-261,9001,9691,8921,948302,8001,948
2025-06-251,9001,9151,8821,900164,8001,900
2025-06-241,9351,9461,8811,885183,8001,885
2025-06-231,9251,9281,8911,905220,0001,905
2025-06-201,8901,9891,8901,959357,4001,959
2025-06-191,9161,9431,8901,897146,7001,897
2025-06-181,9021,9181,8871,910175,2001,910
2025-06-171,9221,9261,8661,905324,9001,905
2025-06-161,9091,9161,8731,883430,7001,883
2025-06-131,9511,9561,9051,937296,4001,937
2025-06-121,9541,9691,9271,962231,6001,962
2025-06-111,9981,9981,9461,954264,2001,954
2025-06-102,0222,0441,9841,989260,8001,989
2025-06-092,0162,0491,9982,021251,0002,021
2025-06-061,9812,0291,9751,996344,4001,996
2025-06-051,9331,9981,9281,981244,4001,981
2025-06-041,9811,9821,9371,954216,6001,954
2025-06-031,9982,0071,9451,968374,8001,968
2025-06-021,9352,0021,9261,999409,2001,999
2025-05-301,9041,9441,8931,937313,1001,937
2025-05-291,9061,9181,8761,896281,9001,896
2025-05-281,8601,9121,8491,881440,1001,881
2025-05-271,8841,8841,8161,838548,0001,838
2025-05-261,7721,9251,7721,8891,051,0001,889
2025-05-231,7301,7991,7151,751421,8001,751
2025-05-221,7261,7351,6931,721277,7001,721
2025-05-211,7051,7951,7031,727449,8001,727
2025-05-201,8061,8131,7051,705765,8001,705
2025-05-191,8421,8701,7661,7981,840,2001,798
2025-05-161,6421,6421,6421,64266,8001,642
2025-05-151,3171,3561,3031,342127,4001,342
2025-05-141,2991,3221,2701,32174,4001,321
2025-05-131,3291,3341,2981,30969,9001,309
2025-05-121,3051,3311,2821,310174,3001,310
2025-05-091,2811,3121,2781,30292,6001,302
2025-05-081,2611,2861,2511,27677,4001,276
2025-05-071,2521,2781,2521,27389,5001,273
2025-05-021,2491,2591,2431,25070,4001,250
2025-05-011,2701,2721,2431,25162,2001,251
2025-04-301,2721,2761,2511,26945,5001,269
2025-04-281,2741,2911,2661,27258,2001,272
2025-04-251,2561,2671,2481,26346,9001,263
2025-04-241,2441,2541,2331,24447,9001,244
2025-04-231,2491,2631,2411,24162,8001,241
2025-04-221,2101,2421,2101,23750,1001,237
2025-04-211,2171,2221,2061,21652,3001,216
2025-04-181,2131,2271,2091,22557,8001,225
2025-04-171,1781,2201,1781,21364,2001,213
2025-04-161,1831,1891,1731,17844,0001,178
2025-04-151,1791,1891,1701,17350,6001,173
2025-04-141,1801,1901,1661,18353,1001,183
2025-04-111,1621,1691,1241,164100,6001,164
2025-04-101,1951,2021,1641,192127,8001,192
2025-04-091,1131,1251,0791,100104,7001,100
2025-04-081,1031,1581,1031,139117,3001,139
2025-04-071,0521,0931,0291,055143,9001,055
2025-04-041,2111,2181,1431,167162,2001,167
2025-04-031,2411,2721,2211,255154,5001,255
2025-04-021,3341,3361,3091,33186,9001,331
2025-04-011,3621,3711,3181,33495,9001,334
2025-03-311,3711,3711,3181,355130,4001,355
2025-03-281,3601,3951,3421,394146,6001,394
2025-03-274,0754,1153,9904,11544,8001,371.67
2025-03-264,0504,0954,0004,07030,3001,356.67
2025-03-254,0704,0704,0154,03516,0001,345
2025-03-244,1254,1254,0154,03027,7001,343.33
2025-03-214,1404,1504,1054,12522,6001,375
2025-03-194,0554,1454,0554,10521,6001,368.33
2025-03-184,0304,1104,0304,07037,7001,356.67
2025-03-174,0004,0304,0004,00034,0001,333.33
2025-03-143,9503,9953,9353,97024,5001,323.33
2025-03-133,8904,0053,8803,95054,6001,316.67
2025-03-123,8003,8953,8003,86528,2001,288.33
2025-03-113,8103,8553,7453,80036,2001,266.67
2025-03-103,8603,8903,8353,84022,2001,280
2025-03-073,9003,9003,8303,86030,2001,286.67
2025-03-063,8953,9653,8803,94033,4001,313.33
2025-03-053,8703,8903,8153,82535,7001,275
2025-03-043,8803,8803,7503,84073,4001,280
2025-03-033,8803,9603,8403,88090,3001,293.33
2025-02-283,7003,7103,6253,67530,3001,225
2025-02-273,7153,7453,7003,74017,2001,246.67
2025-02-263,7603,7603,6553,70031,3001,233.33
2025-02-253,7303,8153,7153,74545,7001,248.33
2025-02-213,8153,8153,7453,77524,1001,258.33
2025-02-203,8603,8603,7903,82025,3001,273.33
2025-02-193,8003,9003,8003,86040,4001,286.67
2025-02-183,7453,8053,7453,80035,2001,266.67
2025-02-173,8103,8153,7403,74519,1001,248.33
2025-02-143,8103,8203,7653,81029,9001,270
2025-02-133,8203,8553,8053,81027,8001,270
2025-02-123,8103,8403,7803,80529,6001,268.33
2025-02-103,7603,7953,7303,79026,3001,263.33
2025-02-073,8203,8703,7553,76533,4001,255
2025-02-063,7753,8353,7403,82035,3001,273.33
2025-02-053,8303,8303,7153,75033,7001,250
2025-02-043,7103,8253,6803,79078,6001,263.33
2025-02-033,5953,7603,5953,64088,7001,213.33
2025-01-313,5503,6153,5353,60050,1001,200
2025-01-303,5603,5803,5253,57037,7001,190
2025-01-293,5403,5853,5353,56030,8001,186.67
2025-01-283,5103,5603,5103,54027,2001,180
2025-01-273,5653,6203,5203,52030,9001,173.33
2025-01-243,5253,5253,4803,51539,9001,171.67
2025-01-233,5203,5203,4853,50028,0001,166.67
2025-01-223,4953,5403,4953,54033,6001,180
2025-01-213,4853,4903,4503,48529,0001,161.67
2025-01-203,4453,4903,4453,47020,9001,156.67
2025-01-173,4503,4503,4103,43018,3001,143.33
2025-01-163,4603,4953,4153,45030,6001,150
2025-01-153,5403,5403,4153,43037,1001,143.33
2025-01-143,5453,5453,4753,48025,0001,160
2025-01-103,6003,6053,5403,55029,3001,183.33
2025-01-093,6503,6503,5603,56555,9001,188.33
2025-01-083,7153,7203,6603,66029,5001,220
2025-01-073,7103,7453,6703,73536,8001,245
2025-01-063,7753,7803,6853,68536,1001,228.33

分割・併合履歴 : [2025-03-28]1株→3株 [2017-09-27]1株→0.1株