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
2024-04-233,7653,7703,6753,71071,4003,710
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