7451 三菱食品(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
2024-12-064,9004,9504,8954,92551,1004,925
2024-12-054,9254,9304,8954,92069,3004,920
2024-12-044,8254,9154,8254,88590,5004,885
2024-12-034,7854,8704,7854,84565,7004,845
2024-12-024,8004,8304,7854,79061,1004,790
2024-11-294,7904,8254,7804,80543,8004,805
2024-11-284,7754,8254,7504,81557,5004,815
2024-11-274,8554,8604,7354,77572,0004,775
2024-11-264,8754,8804,8354,88046,5004,880
2024-11-254,8604,8854,8304,86583,1004,865
2024-11-224,8004,8754,7804,87057,9004,870
2024-11-214,8404,8604,7954,79551,2004,795
2024-11-204,8554,9004,8254,84067,4004,840
2024-11-194,9554,9804,8654,89064,9004,890
2024-11-184,9404,9704,9154,95572,9004,955
2024-11-154,9504,9504,8854,93072,4004,930
2024-11-144,8504,9504,8454,93596,3004,935
2024-11-134,8154,8554,7854,85572,9004,855
2024-11-124,8304,8904,8004,82564,8004,825
2024-11-114,7954,7954,7304,78566,6004,785
2024-11-084,8204,8554,7754,79586,8004,795
2024-11-074,9005,0504,7354,780231,9004,780
2024-11-064,8204,9154,8204,84564,2004,845
2024-11-054,8154,8604,7904,81048,4004,810
2024-11-014,8404,8704,7904,79556,4004,795
2024-10-314,9004,9054,8404,88565,3004,885
2024-10-304,8604,9404,8604,900122,9004,900
2024-10-294,8354,8554,8154,83555,1004,835
2024-10-284,8054,8604,7604,83558,6004,835
2024-10-254,8554,8704,7854,80535,4004,805
2024-10-244,8504,8604,8054,85572,0004,855
2024-10-234,9204,9304,8704,88539,6004,885
2024-10-225,0205,0204,9054,92555,1004,925
2024-10-215,0505,0704,9905,00043,8005,000
2024-10-185,0505,0805,0205,05036,3005,050
2024-10-175,1005,1005,0205,04036,5005,040
2024-10-165,0805,1605,0405,10040,7005,100
2024-10-155,1505,1805,1005,18040,2005,180
2024-10-115,1305,1605,1005,12056,3005,120
2024-10-105,2005,2105,1205,13055,5005,130
2024-10-095,2805,3205,1805,18037,1005,180
2024-10-085,2505,3005,2405,27033,6005,270
2024-10-075,3605,3705,3105,33037,6005,330
2024-10-045,2905,3205,2605,29030,3005,290
2024-10-035,3005,3405,2505,28041,6005,280
2024-10-025,3105,3305,2305,24041,7005,240
2024-10-015,2905,3705,2605,32056,3005,320
2024-09-305,1905,3005,1805,26062,2005,260
2024-09-275,3305,4305,2805,36057,5005,360
2024-09-265,3405,4305,3105,42079,5005,420
2024-09-255,3105,3205,2505,28062,8005,280
2024-09-245,3705,4105,3105,310106,1005,310
2024-09-205,4205,4205,3305,33098,9005,330
2024-09-195,3005,4405,2905,42099,3005,420
2024-09-185,2705,3405,2605,28062,1005,280
2024-09-175,2505,2605,1305,22075,1005,220
2024-09-135,2305,2705,2105,21067,4005,210
2024-09-125,2205,2505,1905,25064,9005,250
2024-09-115,1305,1905,0905,12057,6005,120
2024-09-105,0805,1505,0805,13022,7005,130
2024-09-095,0105,0804,9855,08040,8005,080
2024-09-065,0505,1505,0505,11046,6005,110
2024-09-055,0705,1405,0405,10053,7005,100
2024-09-045,0405,1005,0405,07083,6005,070
2024-09-035,1205,1905,1205,16032,6005,160
2024-09-025,3005,3005,1505,15042,8005,150
2024-08-305,2605,3205,2505,27057,7005,270
2024-08-295,2705,2805,2005,26037,7005,260
2024-08-285,3305,3605,2805,32052,4005,320
2024-08-275,1605,3105,1305,30055,5005,300
2024-08-265,1205,1805,0705,12055,9005,120
2024-08-235,0605,1405,0605,08035,5005,080
2024-08-225,0305,0905,0105,06045,4005,060
2024-08-214,9655,1004,9405,05085,4005,050
2024-08-204,9004,9904,8904,96554,4004,965
2024-08-194,9604,9604,8804,89076,1004,890
2024-08-165,0005,0004,8904,98051,5004,980
2024-08-154,9354,9604,8854,89569,1004,895
2024-08-144,8004,9754,8004,87576,9004,875
2024-08-134,7004,7904,6604,78062,7004,780
2024-08-094,7254,7304,5804,65575,8004,655
2024-08-084,6404,7954,6204,655130,0004,655
2024-08-074,4404,8004,4404,705107,5004,705
2024-08-064,2304,6254,2304,510189,3004,510
2024-08-054,5554,6054,2204,230150,7004,230
2024-08-024,9054,9854,8304,835116,5004,835
2024-08-015,2505,2505,1305,13068,1005,130
2024-07-315,1505,3605,1405,32052,0005,320
2024-07-305,2205,2205,1605,19031,3005,190
2024-07-295,2105,2305,1705,22054,2005,220
2024-07-265,2005,2205,1305,17060,9005,170
2024-07-255,3105,3305,1805,20067,8005,200
2024-07-245,4705,4705,3405,37044,2005,370
2024-07-235,4605,4905,4505,46026,9005,460
2024-07-225,4605,4705,4205,42037,0005,420
2024-07-195,4605,4805,4105,46032,4005,460
2024-07-185,4005,5205,3905,45049,9005,450
2024-07-175,5105,5605,4605,46051,8005,460
2024-07-165,5205,5805,5105,56061,6005,560
2024-07-125,4805,5605,4805,52051,9005,520
2024-07-115,5805,5805,4905,51046,7005,510
2024-07-105,5305,5505,4905,52038,6005,520
2024-07-095,5105,5405,4605,53037,5005,530
2024-07-085,5105,5605,4705,47037,5005,470
2024-07-055,6105,6305,4805,50040,7005,500
2024-07-045,6005,6205,5705,59040,9005,590
2024-07-035,5905,6405,5305,56054,8005,560
2024-07-025,5305,5905,4805,56044,6005,560
2024-07-015,4905,5905,4705,53037,8005,530
2024-06-285,4705,4905,4405,46053,0005,460
2024-06-275,4405,4805,4005,48044,1005,480
2024-06-265,4605,4705,4005,44050,1005,440
2024-06-255,4405,4905,4005,45043,6005,450
2024-06-245,4005,4305,3405,41035,9005,410
2024-06-215,4305,4705,3305,330102,0005,330
2024-06-205,3305,4505,3305,43055,1005,430
2024-06-195,3505,3805,3305,36032,3005,360
2024-06-185,4205,4405,3205,33031,2005,330
2024-06-175,5405,5405,3705,370107,8005,370
2024-06-145,4805,6205,4405,540189,0005,540
2024-06-135,3305,4505,2805,430119,1005,430
2024-06-125,2805,3505,2505,33063,9005,330
2024-06-115,1505,2305,1505,21055,9005,210
2024-06-105,0905,1605,0905,15031,4005,150
2024-06-075,1105,1305,0805,11037,0005,110
2024-06-065,1905,2405,0805,10086,7005,100
2024-06-055,2805,3005,1805,19057,1005,190
2024-06-045,2905,2905,2405,28052,1005,280
2024-06-035,2405,2805,2205,27044,9005,270
2024-05-315,2005,2505,1105,21081,8005,210
2024-05-305,0205,1605,0105,15077,8005,150
2024-05-295,1605,1905,0805,09046,3005,090
2024-05-285,1505,1905,1305,16062,9005,160
2024-05-275,1905,2205,1505,18069,0005,180
2024-05-245,2105,2505,1905,20035,0005,200
2024-05-235,3105,3105,2305,25035,3005,250
2024-05-225,4105,4105,3005,30053,0005,300
2024-05-215,3305,4605,3305,41057,3005,410
2024-05-205,3505,3805,3105,33038,7005,330
2024-05-175,3505,4105,3205,34035,2005,340
2024-05-165,4105,4305,3605,36038,8005,360
2024-05-155,4905,4905,4105,41027,9005,410
2024-05-145,4705,5005,4205,47067,7005,470
2024-05-135,4805,4805,3905,47072,0005,470
2024-05-105,7005,7305,3705,480201,7005,480
2024-05-095,5005,6305,4905,51067,4005,510
2024-05-085,5105,5305,4505,46037,0005,460
2024-05-075,5005,5305,4605,51043,0005,510
2024-05-025,5005,5105,4405,44047,3005,440
2024-05-015,5205,5205,4305,49055,6005,490
2024-04-305,5005,5905,4305,59084,9005,590
2024-04-265,3605,4305,3405,42043,3005,420
2024-04-255,4705,4905,3805,39040,1005,390
2024-04-245,4005,4405,3805,42051,6005,420
2024-04-235,3605,4105,3305,39050,9005,390
2024-04-225,3605,3905,3205,36045,4005,360
2024-04-195,3305,3505,2205,27065,2005,270
2024-04-185,3305,4605,3205,39044,8005,390
2024-04-175,3305,3805,2105,34062,8005,340
2024-04-165,4605,5105,3105,33048,1005,330
2024-04-155,4905,5605,4205,52031,3005,520
2024-04-125,5505,5505,5005,54034,6005,540
2024-04-115,4705,5705,4405,55050,8005,550
2024-04-105,4805,4905,4105,48047,4005,480
2024-04-095,4905,5405,4605,50050,1005,500
2024-04-085,4205,4805,3805,46043,8005,460
2024-04-055,4005,4505,3505,42066,2005,420
2024-04-045,4605,5205,4505,47068,2005,470
2024-04-035,4105,5205,3905,45081,5005,450
2024-04-025,5605,5705,4805,48081,8005,480
2024-04-015,6805,7105,5505,56075,3005,560
2024-03-295,5405,6405,5205,62062,9005,620
2024-03-285,5305,6505,4905,55094,7005,550
2024-03-275,5905,6705,5905,64065,2005,640
2024-03-265,5105,6105,5105,58063,9005,580
2024-03-255,5605,5905,4905,49052,0005,490
2024-03-225,5005,6305,5005,58067,2005,580
2024-03-215,5205,5705,4805,50047,4005,500
2024-03-195,4305,5405,4105,45051,3005,450
2024-03-185,5305,5405,4305,43031,8005,430
2024-03-155,3905,5005,3805,420179,5005,420
2024-03-145,4405,5105,3405,41074,4005,410
2024-03-135,4605,4805,3805,46077,4005,460
2024-03-125,3505,4105,2705,39067,7005,390
2024-03-115,3505,4405,2705,380103,7005,380
2024-03-085,4405,5005,4205,45069,6005,450
2024-03-075,5805,6205,4505,48082,2005,480
2024-03-065,4705,5905,4605,550112,3005,550
2024-03-055,3105,4405,2505,43094,4005,430
2024-03-045,3305,3805,1805,21090,1005,210
2024-03-015,2805,3005,2205,290129,4005,290
2024-02-295,1405,4305,1405,380193,8005,380
2024-02-285,0705,1205,0005,08089,5005,080
2024-02-275,1605,1605,0405,10082,7005,100
2024-02-265,1405,2305,1305,18073,1005,180
2024-02-225,1005,1305,0805,13059,1005,130
2024-02-215,0505,1105,0505,07062,0005,070
2024-02-205,0505,0805,0305,03045,2005,030
2024-02-194,9955,0804,9955,08049,3005,080
2024-02-164,9305,0304,9254,98590,3004,985
2024-02-154,9404,9654,8954,92069,6004,920
2024-02-144,9454,9704,8554,92599,7004,925
2024-02-134,9805,0204,8904,970127,0004,970
2024-02-095,1305,1704,9654,97098,1004,970
2024-02-085,1105,1705,0505,160125,9005,160
2024-02-075,0205,1004,9255,08093,7005,080
2024-02-064,9205,0704,8905,020214,5005,020
2024-02-055,0905,1305,0605,090142,0005,090
2024-02-025,0805,0905,0205,04088,7005,040
2024-02-015,0305,1205,0205,050103,6005,050
2024-01-314,9605,0404,9405,04091,3005,040
2024-01-305,0305,0504,9604,96063,0004,960
2024-01-294,9705,0504,9705,03058,9005,030
2024-01-264,9755,0104,9254,92581,0004,925
2024-01-254,9805,0604,9805,03064,6005,030
2024-01-245,0305,0604,9504,98070,4004,980
2024-01-235,0505,0604,9955,02083,4005,020
2024-01-225,0105,0704,9805,00092,0005,000
2024-01-194,9905,0204,9355,01089,7005,010
2024-01-184,8254,9704,8254,950124,9004,950
2024-01-174,8304,9204,8104,810110,7004,810
2024-01-164,9154,9304,8104,810137,4004,810
2024-01-154,8554,9304,8454,91548,4004,915
2024-01-124,9154,9504,8304,84092,7004,840
2024-01-114,9754,9754,8954,89562,4004,895
2024-01-104,8804,9704,8804,905104,0004,905
2024-01-094,8754,9804,8604,88084,5004,880
2024-01-054,9004,9254,8554,86567,1004,865
2024-01-044,8554,8854,7704,88560,2004,885

分割・併合履歴 : なし