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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 2,032 | 2,061 | 1,999 | 2,004 | 226,200 | 2,004 |
| 2025-07-10 | 2,057 | 2,057 | 2,005 | 2,014 | 152,200 | 2,014 |
| 2025-07-09 | 2,007 | 2,054 | 1,990 | 2,030 | 209,100 | 2,030 |
| 2025-07-08 | 1,946 | 1,999 | 1,945 | 1,989 | 221,100 | 1,989 |
| 2025-07-07 | 2,011 | 2,011 | 1,928 | 1,946 | 340,500 | 1,946 |
| 2025-07-04 | 2,010 | 2,066 | 2,004 | 2,028 | 234,100 | 2,028 |
| 2025-07-03 | 2,023 | 2,046 | 1,989 | 1,997 | 229,500 | 1,997 |
| 2025-07-02 | 2,020 | 2,045 | 1,978 | 2,023 | 295,500 | 2,023 |
| 2025-07-01 | 2,007 | 2,077 | 2,000 | 2,047 | 350,800 | 2,047 |
| 2025-06-30 | 1,975 | 2,085 | 1,974 | 2,012 | 636,200 | 2,012 |
| 2025-06-27 | 1,962 | 1,999 | 1,935 | 1,952 | 381,100 | 1,952 |
| 2025-06-26 | 1,900 | 1,969 | 1,892 | 1,948 | 302,800 | 1,948 |
| 2025-06-25 | 1,900 | 1,915 | 1,882 | 1,900 | 164,800 | 1,900 |
| 2025-06-24 | 1,935 | 1,946 | 1,881 | 1,885 | 183,800 | 1,885 |
| 2025-06-23 | 1,925 | 1,928 | 1,891 | 1,905 | 220,000 | 1,905 |
| 2025-06-20 | 1,890 | 1,989 | 1,890 | 1,959 | 357,400 | 1,959 |
| 2025-06-19 | 1,916 | 1,943 | 1,890 | 1,897 | 146,700 | 1,897 |
| 2025-06-18 | 1,902 | 1,918 | 1,887 | 1,910 | 175,200 | 1,910 |
| 2025-06-17 | 1,922 | 1,926 | 1,866 | 1,905 | 324,900 | 1,905 |
| 2025-06-16 | 1,909 | 1,916 | 1,873 | 1,883 | 430,700 | 1,883 |
| 2025-06-13 | 1,951 | 1,956 | 1,905 | 1,937 | 296,400 | 1,937 |
| 2025-06-12 | 1,954 | 1,969 | 1,927 | 1,962 | 231,600 | 1,962 |
| 2025-06-11 | 1,998 | 1,998 | 1,946 | 1,954 | 264,200 | 1,954 |
| 2025-06-10 | 2,022 | 2,044 | 1,984 | 1,989 | 260,800 | 1,989 |
| 2025-06-09 | 2,016 | 2,049 | 1,998 | 2,021 | 251,000 | 2,021 |
| 2025-06-06 | 1,981 | 2,029 | 1,975 | 1,996 | 344,400 | 1,996 |
| 2025-06-05 | 1,933 | 1,998 | 1,928 | 1,981 | 244,400 | 1,981 |
| 2025-06-04 | 1,981 | 1,982 | 1,937 | 1,954 | 216,600 | 1,954 |
| 2025-06-03 | 1,998 | 2,007 | 1,945 | 1,968 | 374,800 | 1,968 |
| 2025-06-02 | 1,935 | 2,002 | 1,926 | 1,999 | 409,200 | 1,999 |
| 2025-05-30 | 1,904 | 1,944 | 1,893 | 1,937 | 313,100 | 1,937 |
| 2025-05-29 | 1,906 | 1,918 | 1,876 | 1,896 | 281,900 | 1,896 |
| 2025-05-28 | 1,860 | 1,912 | 1,849 | 1,881 | 440,100 | 1,881 |
| 2025-05-27 | 1,884 | 1,884 | 1,816 | 1,838 | 548,000 | 1,838 |
| 2025-05-26 | 1,772 | 1,925 | 1,772 | 1,889 | 1,051,000 | 1,889 |
| 2025-05-23 | 1,730 | 1,799 | 1,715 | 1,751 | 421,800 | 1,751 |
| 2025-05-22 | 1,726 | 1,735 | 1,693 | 1,721 | 277,700 | 1,721 |
| 2025-05-21 | 1,705 | 1,795 | 1,703 | 1,727 | 449,800 | 1,727 |
| 2025-05-20 | 1,806 | 1,813 | 1,705 | 1,705 | 765,800 | 1,705 |
| 2025-05-19 | 1,842 | 1,870 | 1,766 | 1,798 | 1,840,200 | 1,798 |
| 2025-05-16 | 1,642 | 1,642 | 1,642 | 1,642 | 66,800 | 1,642 |
| 2025-05-15 | 1,317 | 1,356 | 1,303 | 1,342 | 127,400 | 1,342 |
| 2025-05-14 | 1,299 | 1,322 | 1,270 | 1,321 | 74,400 | 1,321 |
| 2025-05-13 | 1,329 | 1,334 | 1,298 | 1,309 | 69,900 | 1,309 |
| 2025-05-12 | 1,305 | 1,331 | 1,282 | 1,310 | 174,300 | 1,310 |
| 2025-05-09 | 1,281 | 1,312 | 1,278 | 1,302 | 92,600 | 1,302 |
| 2025-05-08 | 1,261 | 1,286 | 1,251 | 1,276 | 77,400 | 1,276 |
| 2025-05-07 | 1,252 | 1,278 | 1,252 | 1,273 | 89,500 | 1,273 |
| 2025-05-02 | 1,249 | 1,259 | 1,243 | 1,250 | 70,400 | 1,250 |
| 2025-05-01 | 1,270 | 1,272 | 1,243 | 1,251 | 62,200 | 1,251 |
| 2025-04-30 | 1,272 | 1,276 | 1,251 | 1,269 | 45,500 | 1,269 |
| 2025-04-28 | 1,274 | 1,291 | 1,266 | 1,272 | 58,200 | 1,272 |
| 2025-04-25 | 1,256 | 1,267 | 1,248 | 1,263 | 46,900 | 1,263 |
| 2025-04-24 | 1,244 | 1,254 | 1,233 | 1,244 | 47,900 | 1,244 |
| 2025-04-23 | 1,249 | 1,263 | 1,241 | 1,241 | 62,800 | 1,241 |
| 2025-04-22 | 1,210 | 1,242 | 1,210 | 1,237 | 50,100 | 1,237 |
| 2025-04-21 | 1,217 | 1,222 | 1,206 | 1,216 | 52,300 | 1,216 |
| 2025-04-18 | 1,213 | 1,227 | 1,209 | 1,225 | 57,800 | 1,225 |
| 2025-04-17 | 1,178 | 1,220 | 1,178 | 1,213 | 64,200 | 1,213 |
| 2025-04-16 | 1,183 | 1,189 | 1,173 | 1,178 | 44,000 | 1,178 |
| 2025-04-15 | 1,179 | 1,189 | 1,170 | 1,173 | 50,600 | 1,173 |
| 2025-04-14 | 1,180 | 1,190 | 1,166 | 1,183 | 53,100 | 1,183 |
| 2025-04-11 | 1,162 | 1,169 | 1,124 | 1,164 | 100,600 | 1,164 |
| 2025-04-10 | 1,195 | 1,202 | 1,164 | 1,192 | 127,800 | 1,192 |
| 2025-04-09 | 1,113 | 1,125 | 1,079 | 1,100 | 104,700 | 1,100 |
| 2025-04-08 | 1,103 | 1,158 | 1,103 | 1,139 | 117,300 | 1,139 |
| 2025-04-07 | 1,052 | 1,093 | 1,029 | 1,055 | 143,900 | 1,055 |
| 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