6331 三菱化工機(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-063,2153,3203,2103,27044,0003,270
2024-12-053,2003,2153,2003,21516,9003,215
2024-12-043,2203,2303,2003,20033,1003,200
2024-12-033,2003,2203,1953,22033,7003,220
2024-12-023,1853,2153,1803,20028,8003,200
2024-11-293,2053,2203,1753,21019,2003,210
2024-11-283,1503,2253,1503,21018,8003,210
2024-11-273,2553,2553,1603,18031,0003,180
2024-11-263,2503,2503,2203,23029,4003,230
2024-11-253,2653,2753,2303,23023,3003,230
2024-11-223,2503,2653,2253,26538,9003,265
2024-11-213,2403,2553,2203,23529,7003,235
2024-11-203,2403,2553,2203,23522,8003,235
2024-11-193,2303,2653,2253,23523,3003,235
2024-11-183,2053,2603,2003,24519,9003,245
2024-11-153,2103,2553,2103,24025,8003,240
2024-11-143,2753,2753,2303,23538,2003,235
2024-11-133,2303,2653,2253,26530,6003,265
2024-11-123,2503,2853,2253,24027,6003,240
2024-11-113,1953,2553,1903,25527,5003,255
2024-11-083,2503,2553,1953,20547,4003,205
2024-11-073,2053,2503,2003,23080,5003,230
2024-11-063,1553,2103,1453,18578,9003,185
2024-11-053,2003,2003,1253,14565,1003,145
2024-11-013,2053,2053,1053,180296,9003,180
2024-10-313,5753,6403,5503,61559,4003,615
2024-10-303,5853,6453,5203,52089,3003,520
2024-10-293,5203,5853,5153,57529,0003,575
2024-10-283,4203,5153,4003,50029,6003,500
2024-10-253,4953,5003,4153,43032,5003,430
2024-10-243,4653,5203,4453,50025,8003,500
2024-10-233,5453,5653,4903,49025,5003,490
2024-10-223,5703,5903,5203,56535,7003,565
2024-10-213,6103,6103,5703,57014,4003,570
2024-10-183,5803,6053,5553,59021,3003,590
2024-10-173,5803,6103,5603,57017,5003,570
2024-10-163,5403,6103,5353,56521,3003,565
2024-10-153,5903,6153,5453,60017,7003,600
2024-10-113,5653,5953,5453,55013,6003,550
2024-10-103,5803,5853,5403,57012,6003,570
2024-10-093,6103,6103,5303,55011,2003,550
2024-10-083,5553,6003,5453,56519,9003,565
2024-10-073,6503,6753,6153,61531,2003,615
2024-10-043,6053,6303,6053,61022,0003,610
2024-10-033,6753,6753,6053,60516,4003,605
2024-10-023,5503,6253,5503,60525,8003,605
2024-10-013,5453,6053,5453,60520,5003,605
2024-09-303,5703,6203,5203,53547,2003,535
2024-09-273,6903,7103,6653,69026,2003,690
2024-09-263,6853,7203,6503,72061,1003,720
2024-09-253,6103,6503,5853,63025,1003,630
2024-09-243,6803,6803,6103,62050,2003,620
2024-09-203,6253,6303,6003,62052,1003,620
2024-09-193,5303,5653,5203,56032,5003,560
2024-09-183,4753,4953,4403,47031,9003,470
2024-09-173,4703,4803,4103,44538,3003,445
2024-09-133,4603,5003,4453,45530,6003,455
2024-09-123,4503,4753,4103,44541,1003,445
2024-09-113,3703,3953,3353,34548,5003,345
2024-09-103,3203,4003,3203,39034,3003,390
2024-09-093,2203,3153,2053,31543,0003,315
2024-09-063,3853,3853,3103,33529,2003,335
2024-09-053,3053,3903,3003,34042,8003,340
2024-09-043,3503,4153,3303,34082,1003,340
2024-09-033,5703,5703,4753,49028,4003,490
2024-09-023,6053,6503,5053,53543,1003,535
2024-08-303,5053,5753,5053,55034,8003,550
2024-08-293,4953,5303,4603,50514,1003,505
2024-08-283,5053,5553,5053,51530,2003,515
2024-08-273,4053,5153,4053,50524,2003,505
2024-08-263,4503,4503,4003,42025,1003,420
2024-08-233,4603,5053,4353,47022,1003,470
2024-08-223,4953,5153,4353,45025,1003,450
2024-08-213,5053,5403,4803,49027,2003,490
2024-08-203,5603,5753,5253,54523,7003,545
2024-08-193,5603,6003,4953,49550,5003,495
2024-08-163,5053,6253,4903,58570,3003,585
2024-08-153,4453,4803,4103,43530,9003,435
2024-08-143,4453,4703,3903,41532,7003,415
2024-08-133,4203,4503,3703,44542,1003,445
2024-08-093,3903,4003,2703,33061,1003,330
2024-08-083,2453,3053,2053,25074,2003,250
2024-08-073,2053,4153,1903,31579,5003,315
2024-08-063,1203,2953,1003,255108,1003,255
2024-08-053,1953,2352,8612,898162,3002,898
2024-08-023,5553,5753,4303,455129,0003,455
2024-08-014,0104,0503,7403,760102,5003,760
2024-07-313,8403,9503,7853,95072,0003,950
2024-07-303,8603,8903,8353,87547,6003,875
2024-07-293,8153,8753,7953,86537,9003,865
2024-07-263,8503,8503,7803,78053,7003,780
2024-07-253,8753,9103,7903,81047,8003,810
2024-07-244,0254,0403,9403,94556,7003,945
2024-07-234,0504,0854,0154,05526,1004,055
2024-07-224,1004,1154,0204,02539,4004,025
2024-07-194,2354,2354,0804,11060,6004,110
2024-07-184,2404,3004,2254,24535,8004,245
2024-07-174,3104,3604,2754,28034,7004,280
2024-07-164,2204,2904,2104,28029,7004,280
2024-07-124,2054,2654,1854,20029,7004,200
2024-07-114,2754,2954,1954,25049,8004,250
2024-07-104,3004,3004,2004,24041,0004,240
2024-07-094,2554,3154,2254,30035,5004,300
2024-07-084,3054,3104,2154,23041,8004,230
2024-07-054,3704,3804,2954,30530,5004,305
2024-07-044,3954,4304,3454,34541,6004,345
2024-07-034,3254,3754,3054,35046,0004,350
2024-07-024,2954,3454,2804,29534,7004,295
2024-07-014,2904,3304,2754,29533,7004,295
2024-06-284,3654,3654,2904,29031,7004,290
2024-06-274,3104,3704,3004,34537,9004,345
2024-06-264,3454,3454,2954,30038,5004,300
2024-06-254,3204,3754,3104,34059,0004,340
2024-06-244,2754,3604,2604,31057,6004,310
2024-06-214,2004,3104,2004,29082,5004,290
2024-06-204,1604,2004,1304,20036,4004,200
2024-06-194,2104,3004,1454,17560,5004,175
2024-06-184,1704,2054,1504,19533,0004,195
2024-06-174,1904,2404,1104,16561,1004,165
2024-06-144,0604,1904,0604,19066,8004,190
2024-06-134,2004,2004,0454,05039,1004,050
2024-06-124,1154,2054,1154,19048,1004,190
2024-06-114,1104,1904,1104,11535,2004,115
2024-06-104,0504,1054,0504,06030,6004,060
2024-06-074,0254,1004,0254,05036,2004,050
2024-06-063,9954,0253,9854,01045,3004,010
2024-06-054,0154,0253,9553,98054,8003,980
2024-06-044,1304,1654,0704,08526,9004,085
2024-06-034,1604,2304,1304,15063,3004,150
2024-05-313,9654,1103,9654,09578,7004,095
2024-05-303,9954,0003,9203,94081,5003,940
2024-05-294,1404,1454,0654,06553,5004,065
2024-05-284,1304,2004,1304,14035,8004,140
2024-05-274,1954,2104,0904,16069,5004,160
2024-05-244,1104,2004,1104,17050,4004,170
2024-05-234,3004,3304,1454,18045,6004,180
2024-05-224,4004,4004,2104,21088,6004,210
2024-05-214,3004,4854,3004,405166,6004,405
2024-05-204,1404,2404,0904,21584,6004,215
2024-05-174,1504,2404,1354,160201,7004,160
2024-05-163,9404,1853,9404,180550,7004,180
2024-05-153,7803,7803,6453,645101,4003,645
2024-05-143,8353,8403,7253,77573,2003,775
2024-05-133,8453,8903,8203,82062,9003,820
2024-05-103,7953,8753,7953,86037,0003,860
2024-05-093,8453,8503,8003,80034,0003,800
2024-05-083,8553,8903,8453,86532,5003,865
2024-05-073,9353,9503,8353,89043,8003,890
2024-05-023,8603,9053,8403,87526,5003,875
2024-05-013,8653,8703,7953,86553,4003,865
2024-04-303,7553,9303,7553,895119,0003,895
2024-04-263,6603,6953,5753,66572,6003,665
2024-04-253,7003,7203,6703,68032,0003,680
2024-04-243,7203,7703,7153,73529,7003,735
2024-04-233,7653,7703,6753,71071,4003,710
2024-04-223,7053,7903,6953,72557,3003,725
2024-04-193,7503,7603,6303,69564,9003,695
2024-04-183,7203,8053,6753,78035,8003,780
2024-04-173,7753,8103,7003,75045,6003,750
2024-04-163,8603,8653,7353,76071,3003,760
2024-04-153,8303,9003,8303,88537,1003,885
2024-04-123,9753,9753,9003,90031,0003,900
2024-04-113,9153,9703,8953,96035,1003,960
2024-04-103,9354,0203,9103,98560,0003,985
2024-04-093,8403,9203,8403,92041,1003,920
2024-04-083,8553,8653,7853,84046,8003,840
2024-04-053,8303,8453,7853,82067,2003,820
2024-04-043,8853,9603,8653,88065,8003,880
2024-04-033,8303,9103,7953,86057,1003,860
2024-04-024,0004,0003,8453,85082,8003,850
2024-04-014,1604,1604,0004,00068,8004,000
2024-03-294,0554,1504,0554,12554,7004,125
2024-03-283,9954,1053,9954,05545,6004,055
2024-03-274,0504,1354,0304,03582,8004,035
2024-03-264,0104,0553,9804,04530,1004,045
2024-03-254,0154,0703,9853,98552,2003,985
2024-03-224,0854,1104,0304,03562,9004,035
2024-03-214,1004,1254,0554,08555,5004,085
2024-03-193,9804,0503,9504,05060,0004,050
2024-03-184,0354,1753,9853,990131,0003,990
2024-03-153,9003,9903,8853,91059,3003,910
2024-03-143,8503,9453,8353,92569,5003,925
2024-03-133,9403,9453,7903,83574,0003,835
2024-03-123,7853,8803,7103,870128,5003,870
2024-03-113,9904,0003,7453,785171,5003,785
2024-03-084,0004,0853,9904,06060,3004,060
2024-03-074,1654,1703,9954,005102,2004,005
2024-03-064,0904,1454,0504,13096,4004,130
2024-03-053,9704,1303,9604,105211,4004,105
2024-03-043,9503,9553,8603,87573,9003,875
2024-03-013,9503,9603,8553,92093,8003,920
2024-02-293,7903,9203,7703,90582,1003,905
2024-02-283,8003,8003,7303,79045,4003,790
2024-02-273,8003,8853,7703,77567,1003,775
2024-02-263,7603,8153,7453,78065,4003,780
2024-02-223,7503,7503,6903,71571,8003,715
2024-02-213,7303,7653,7003,71562,8003,715
2024-02-203,8453,8453,7403,75574,0003,755
2024-02-193,7753,8553,7603,85083,6003,850
2024-02-163,5653,7603,5453,725124,7003,725
2024-02-153,6003,6153,5103,55060,3003,550
2024-02-143,5753,6353,5303,55069,5003,550
2024-02-133,5353,6203,4703,605110,9003,605
2024-02-093,5453,5753,4453,465190,4003,465
2024-02-083,6503,6553,5503,585166,8003,585
2024-02-073,7553,7703,6803,68565,9003,685
2024-02-063,8053,8603,7703,77061,6003,770
2024-02-053,7753,8403,7403,79093,0003,790
2024-02-023,8753,8753,7353,740177,1003,740
2024-02-014,0004,0603,8703,895376,5003,895
2024-01-313,5403,6753,5153,635119,1003,635
2024-01-303,5603,5603,4853,52558,0003,525
2024-01-293,5153,5253,4853,52038,1003,520
2024-01-263,5153,5303,4553,45549,3003,455
2024-01-253,4453,5303,4403,51535,9003,515
2024-01-243,5053,5053,4203,44590,5003,445
2024-01-233,5703,6253,4903,50594,3003,505
2024-01-223,5253,6103,5103,560169,5003,560
2024-01-193,3953,4653,3903,46577,3003,465
2024-01-183,3453,4103,3403,38529,6003,385
2024-01-173,3653,4303,3403,34050,3003,340
2024-01-163,4003,4003,3353,34040,1003,340
2024-01-153,3103,4053,3103,39553,8003,395
2024-01-123,3303,3403,2903,31045,6003,310
2024-01-113,3803,4153,3453,35061,5003,350
2024-01-103,3503,3853,3253,34561,3003,345
2024-01-093,2303,3453,2303,34566,6003,345
2024-01-053,2603,2603,2053,20549,7003,205
2024-01-043,2453,2703,1803,26055,4003,260

分割・併合履歴 : [2017-09-27]1株→0.1株