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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,850 | 3,850 | 3,780 | 3,780 | 53,700 | 3,780 |
| 2024-07-25 | 3,875 | 3,910 | 3,790 | 3,810 | 47,800 | 3,810 |
| 2024-07-24 | 4,025 | 4,040 | 3,940 | 3,945 | 56,700 | 3,945 |
| 2024-07-23 | 4,050 | 4,085 | 4,015 | 4,055 | 26,100 | 4,055 |
| 2024-07-22 | 4,100 | 4,115 | 4,020 | 4,025 | 39,400 | 4,025 |
| 2024-07-19 | 4,235 | 4,235 | 4,080 | 4,110 | 60,600 | 4,110 |
| 2024-07-18 | 4,240 | 4,300 | 4,225 | 4,245 | 35,800 | 4,245 |
| 2024-07-17 | 4,310 | 4,360 | 4,275 | 4,280 | 34,700 | 4,280 |
| 2024-07-16 | 4,220 | 4,290 | 4,210 | 4,280 | 29,700 | 4,280 |
| 2024-07-12 | 4,205 | 4,265 | 4,185 | 4,200 | 29,700 | 4,200 |
| 2024-07-11 | 4,275 | 4,295 | 4,195 | 4,250 | 49,800 | 4,250 |
| 2024-07-10 | 4,300 | 4,300 | 4,200 | 4,240 | 41,000 | 4,240 |
| 2024-07-09 | 4,255 | 4,315 | 4,225 | 4,300 | 35,500 | 4,300 |
| 2024-07-08 | 4,305 | 4,310 | 4,215 | 4,230 | 41,800 | 4,230 |
| 2024-07-05 | 4,370 | 4,380 | 4,295 | 4,305 | 30,500 | 4,305 |
| 2024-07-04 | 4,395 | 4,430 | 4,345 | 4,345 | 41,600 | 4,345 |
| 2024-07-03 | 4,325 | 4,375 | 4,305 | 4,350 | 46,000 | 4,350 |
| 2024-07-02 | 4,295 | 4,345 | 4,280 | 4,295 | 34,700 | 4,295 |
| 2024-07-01 | 4,290 | 4,330 | 4,275 | 4,295 | 33,700 | 4,295 |
| 2024-06-28 | 4,365 | 4,365 | 4,290 | 4,290 | 31,700 | 4,290 |
| 2024-06-27 | 4,310 | 4,370 | 4,300 | 4,345 | 37,900 | 4,345 |
| 2024-06-26 | 4,345 | 4,345 | 4,295 | 4,300 | 38,500 | 4,300 |
| 2024-06-25 | 4,320 | 4,375 | 4,310 | 4,340 | 59,000 | 4,340 |
| 2024-06-24 | 4,275 | 4,360 | 4,260 | 4,310 | 57,600 | 4,310 |
| 2024-06-21 | 4,200 | 4,310 | 4,200 | 4,290 | 82,500 | 4,290 |
| 2024-06-20 | 4,160 | 4,200 | 4,130 | 4,200 | 36,400 | 4,200 |
| 2024-06-19 | 4,210 | 4,300 | 4,145 | 4,175 | 60,500 | 4,175 |
| 2024-06-18 | 4,170 | 4,205 | 4,150 | 4,195 | 33,000 | 4,195 |
| 2024-06-17 | 4,190 | 4,240 | 4,110 | 4,165 | 61,100 | 4,165 |
| 2024-06-14 | 4,060 | 4,190 | 4,060 | 4,190 | 66,800 | 4,190 |
| 2024-06-13 | 4,200 | 4,200 | 4,045 | 4,050 | 39,100 | 4,050 |
| 2024-06-12 | 4,115 | 4,205 | 4,115 | 4,190 | 48,100 | 4,190 |
| 2024-06-11 | 4,110 | 4,190 | 4,110 | 4,115 | 35,200 | 4,115 |
| 2024-06-10 | 4,050 | 4,105 | 4,050 | 4,060 | 30,600 | 4,060 |
| 2024-06-07 | 4,025 | 4,100 | 4,025 | 4,050 | 36,200 | 4,050 |
| 2024-06-06 | 3,995 | 4,025 | 3,985 | 4,010 | 45,300 | 4,010 |
| 2024-06-05 | 4,015 | 4,025 | 3,955 | 3,980 | 54,800 | 3,980 |
| 2024-06-04 | 4,130 | 4,165 | 4,070 | 4,085 | 26,900 | 4,085 |
| 2024-06-03 | 4,160 | 4,230 | 4,130 | 4,150 | 63,300 | 4,150 |
| 2024-05-31 | 3,965 | 4,110 | 3,965 | 4,095 | 78,700 | 4,095 |
| 2024-05-30 | 3,995 | 4,000 | 3,920 | 3,940 | 81,500 | 3,940 |
| 2024-05-29 | 4,140 | 4,145 | 4,065 | 4,065 | 53,500 | 4,065 |
| 2024-05-28 | 4,130 | 4,200 | 4,130 | 4,140 | 35,800 | 4,140 |
| 2024-05-27 | 4,195 | 4,210 | 4,090 | 4,160 | 69,500 | 4,160 |
| 2024-05-24 | 4,110 | 4,200 | 4,110 | 4,170 | 50,400 | 4,170 |
| 2024-05-23 | 4,300 | 4,330 | 4,145 | 4,180 | 45,600 | 4,180 |
| 2024-05-22 | 4,400 | 4,400 | 4,210 | 4,210 | 88,600 | 4,210 |
| 2024-05-21 | 4,300 | 4,485 | 4,300 | 4,405 | 166,600 | 4,405 |
| 2024-05-20 | 4,140 | 4,240 | 4,090 | 4,215 | 84,600 | 4,215 |
| 2024-05-17 | 4,150 | 4,240 | 4,135 | 4,160 | 201,700 | 4,160 |
| 2024-05-16 | 3,940 | 4,185 | 3,940 | 4,180 | 550,700 | 4,180 |
| 2024-05-15 | 3,780 | 3,780 | 3,645 | 3,645 | 101,400 | 3,645 |
| 2024-05-14 | 3,835 | 3,840 | 3,725 | 3,775 | 73,200 | 3,775 |
| 2024-05-13 | 3,845 | 3,890 | 3,820 | 3,820 | 62,900 | 3,820 |
| 2024-05-10 | 3,795 | 3,875 | 3,795 | 3,860 | 37,000 | 3,860 |
| 2024-05-09 | 3,845 | 3,850 | 3,800 | 3,800 | 34,000 | 3,800 |
| 2024-05-08 | 3,855 | 3,890 | 3,845 | 3,865 | 32,500 | 3,865 |
| 2024-05-07 | 3,935 | 3,950 | 3,835 | 3,890 | 43,800 | 3,890 |
| 2024-05-02 | 3,860 | 3,905 | 3,840 | 3,875 | 26,500 | 3,875 |
| 2024-05-01 | 3,865 | 3,870 | 3,795 | 3,865 | 53,400 | 3,865 |
| 2024-04-30 | 3,755 | 3,930 | 3,755 | 3,895 | 119,000 | 3,895 |
| 2024-04-26 | 3,660 | 3,695 | 3,575 | 3,665 | 72,600 | 3,665 |
| 2024-04-25 | 3,700 | 3,720 | 3,670 | 3,680 | 32,000 | 3,680 |
| 2024-04-24 | 3,720 | 3,770 | 3,715 | 3,735 | 29,700 | 3,735 |
| 2024-04-23 | 3,765 | 3,770 | 3,675 | 3,710 | 71,400 | 3,710 |
| 2024-04-22 | 3,705 | 3,790 | 3,695 | 3,725 | 57,300 | 3,725 |
| 2024-04-19 | 3,750 | 3,760 | 3,630 | 3,695 | 64,900 | 3,695 |
| 2024-04-18 | 3,720 | 3,805 | 3,675 | 3,780 | 35,800 | 3,780 |
| 2024-04-17 | 3,775 | 3,810 | 3,700 | 3,750 | 45,600 | 3,750 |
| 2024-04-16 | 3,860 | 3,865 | 3,735 | 3,760 | 71,300 | 3,760 |
| 2024-04-15 | 3,830 | 3,900 | 3,830 | 3,885 | 37,100 | 3,885 |
| 2024-04-12 | 3,975 | 3,975 | 3,900 | 3,900 | 31,000 | 3,900 |
| 2024-04-11 | 3,915 | 3,970 | 3,895 | 3,960 | 35,100 | 3,960 |
| 2024-04-10 | 3,935 | 4,020 | 3,910 | 3,985 | 60,000 | 3,985 |
| 2024-04-09 | 3,840 | 3,920 | 3,840 | 3,920 | 41,100 | 3,920 |
| 2024-04-08 | 3,855 | 3,865 | 3,785 | 3,840 | 46,800 | 3,840 |
| 2024-04-05 | 3,830 | 3,845 | 3,785 | 3,820 | 67,200 | 3,820 |
| 2024-04-04 | 3,885 | 3,960 | 3,865 | 3,880 | 65,800 | 3,880 |
| 2024-04-03 | 3,830 | 3,910 | 3,795 | 3,860 | 57,100 | 3,860 |
| 2024-04-02 | 4,000 | 4,000 | 3,845 | 3,850 | 82,800 | 3,850 |
| 2024-04-01 | 4,160 | 4,160 | 4,000 | 4,000 | 68,800 | 4,000 |
| 2024-03-29 | 4,055 | 4,150 | 4,055 | 4,125 | 54,700 | 4,125 |
| 2024-03-28 | 3,995 | 4,105 | 3,995 | 4,055 | 45,600 | 4,055 |
| 2024-03-27 | 4,050 | 4,135 | 4,030 | 4,035 | 82,800 | 4,035 |
| 2024-03-26 | 4,010 | 4,055 | 3,980 | 4,045 | 30,100 | 4,045 |
| 2024-03-25 | 4,015 | 4,070 | 3,985 | 3,985 | 52,200 | 3,985 |
| 2024-03-22 | 4,085 | 4,110 | 4,030 | 4,035 | 62,900 | 4,035 |
| 2024-03-21 | 4,100 | 4,125 | 4,055 | 4,085 | 55,500 | 4,085 |
| 2024-03-19 | 3,980 | 4,050 | 3,950 | 4,050 | 60,000 | 4,050 |
| 2024-03-18 | 4,035 | 4,175 | 3,985 | 3,990 | 131,000 | 3,990 |
| 2024-03-15 | 3,900 | 3,990 | 3,885 | 3,910 | 59,300 | 3,910 |
| 2024-03-14 | 3,850 | 3,945 | 3,835 | 3,925 | 69,500 | 3,925 |
| 2024-03-13 | 3,940 | 3,945 | 3,790 | 3,835 | 74,000 | 3,835 |
| 2024-03-12 | 3,785 | 3,880 | 3,710 | 3,870 | 128,500 | 3,870 |
| 2024-03-11 | 3,990 | 4,000 | 3,745 | 3,785 | 171,500 | 3,785 |
| 2024-03-08 | 4,000 | 4,085 | 3,990 | 4,060 | 60,300 | 4,060 |
| 2024-03-07 | 4,165 | 4,170 | 3,995 | 4,005 | 102,200 | 4,005 |
| 2024-03-06 | 4,090 | 4,145 | 4,050 | 4,130 | 96,400 | 4,130 |
| 2024-03-05 | 3,970 | 4,130 | 3,960 | 4,105 | 211,400 | 4,105 |
| 2024-03-04 | 3,950 | 3,955 | 3,860 | 3,875 | 73,900 | 3,875 |
| 2024-03-01 | 3,950 | 3,960 | 3,855 | 3,920 | 93,800 | 3,920 |
| 2024-02-29 | 3,790 | 3,920 | 3,770 | 3,905 | 82,100 | 3,905 |
| 2024-02-28 | 3,800 | 3,800 | 3,730 | 3,790 | 45,400 | 3,790 |
| 2024-02-27 | 3,800 | 3,885 | 3,770 | 3,775 | 67,100 | 3,775 |
| 2024-02-26 | 3,760 | 3,815 | 3,745 | 3,780 | 65,400 | 3,780 |
| 2024-02-22 | 3,750 | 3,750 | 3,690 | 3,715 | 71,800 | 3,715 |
| 2024-02-21 | 3,730 | 3,765 | 3,700 | 3,715 | 62,800 | 3,715 |
| 2024-02-20 | 3,845 | 3,845 | 3,740 | 3,755 | 74,000 | 3,755 |
| 2024-02-19 | 3,775 | 3,855 | 3,760 | 3,850 | 83,600 | 3,850 |
| 2024-02-16 | 3,565 | 3,760 | 3,545 | 3,725 | 124,700 | 3,725 |
| 2024-02-15 | 3,600 | 3,615 | 3,510 | 3,550 | 60,300 | 3,550 |
| 2024-02-14 | 3,575 | 3,635 | 3,530 | 3,550 | 69,500 | 3,550 |
| 2024-02-13 | 3,535 | 3,620 | 3,470 | 3,605 | 110,900 | 3,605 |
| 2024-02-09 | 3,545 | 3,575 | 3,445 | 3,465 | 190,400 | 3,465 |
| 2024-02-08 | 3,650 | 3,655 | 3,550 | 3,585 | 166,800 | 3,585 |
| 2024-02-07 | 3,755 | 3,770 | 3,680 | 3,685 | 65,900 | 3,685 |
| 2024-02-06 | 3,805 | 3,860 | 3,770 | 3,770 | 61,600 | 3,770 |
| 2024-02-05 | 3,775 | 3,840 | 3,740 | 3,790 | 93,000 | 3,790 |
| 2024-02-02 | 3,875 | 3,875 | 3,735 | 3,740 | 177,100 | 3,740 |
| 2024-02-01 | 4,000 | 4,060 | 3,870 | 3,895 | 376,500 | 3,895 |
| 2024-01-31 | 3,540 | 3,675 | 3,515 | 3,635 | 119,100 | 3,635 |
| 2024-01-30 | 3,560 | 3,560 | 3,485 | 3,525 | 58,000 | 3,525 |
| 2024-01-29 | 3,515 | 3,525 | 3,485 | 3,520 | 38,100 | 3,520 |
| 2024-01-26 | 3,515 | 3,530 | 3,455 | 3,455 | 49,300 | 3,455 |
| 2024-01-25 | 3,445 | 3,530 | 3,440 | 3,515 | 35,900 | 3,515 |
| 2024-01-24 | 3,505 | 3,505 | 3,420 | 3,445 | 90,500 | 3,445 |
| 2024-01-23 | 3,570 | 3,625 | 3,490 | 3,505 | 94,300 | 3,505 |
| 2024-01-22 | 3,525 | 3,610 | 3,510 | 3,560 | 169,500 | 3,560 |
| 2024-01-19 | 3,395 | 3,465 | 3,390 | 3,465 | 77,300 | 3,465 |
| 2024-01-18 | 3,345 | 3,410 | 3,340 | 3,385 | 29,600 | 3,385 |
| 2024-01-17 | 3,365 | 3,430 | 3,340 | 3,340 | 50,300 | 3,340 |
| 2024-01-16 | 3,400 | 3,400 | 3,335 | 3,340 | 40,100 | 3,340 |
| 2024-01-15 | 3,310 | 3,405 | 3,310 | 3,395 | 53,800 | 3,395 |
| 2024-01-12 | 3,330 | 3,340 | 3,290 | 3,310 | 45,600 | 3,310 |
| 2024-01-11 | 3,380 | 3,415 | 3,345 | 3,350 | 61,500 | 3,350 |
| 2024-01-10 | 3,350 | 3,385 | 3,325 | 3,345 | 61,300 | 3,345 |
| 2024-01-09 | 3,230 | 3,345 | 3,230 | 3,345 | 66,600 | 3,345 |
| 2024-01-05 | 3,260 | 3,260 | 3,205 | 3,205 | 49,700 | 3,205 |
| 2024-01-04 | 3,245 | 3,270 | 3,180 | 3,260 | 55,400 | 3,260 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
