7451 三菱食品(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 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 6,330 | 6,340 | 6,320 | 6,320 | 12,700 | 6,320 |
| 2025-07-08 | 6,330 | 6,340 | 6,320 | 6,320 | 17,900 | 6,320 |
| 2025-07-07 | 6,330 | 6,340 | 6,320 | 6,320 | 20,700 | 6,320 |
| 2025-07-04 | 6,320 | 6,340 | 6,320 | 6,340 | 25,700 | 6,340 |
| 2025-07-03 | 6,330 | 6,340 | 6,320 | 6,330 | 97,700 | 6,330 |
| 2025-07-02 | 6,330 | 6,340 | 6,330 | 6,330 | 52,500 | 6,330 |
| 2025-07-01 | 6,330 | 6,340 | 6,330 | 6,340 | 43,700 | 6,340 |
| 2025-06-30 | 6,330 | 6,340 | 6,330 | 6,330 | 42,200 | 6,330 |
| 2025-06-27 | 6,330 | 6,340 | 6,320 | 6,330 | 64,000 | 6,330 |
| 2025-06-26 | 6,320 | 6,330 | 6,320 | 6,320 | 36,600 | 6,320 |
| 2025-06-25 | 6,330 | 6,330 | 6,320 | 6,330 | 64,800 | 6,330 |
| 2025-06-24 | 6,330 | 6,340 | 6,320 | 6,320 | 29,300 | 6,320 |
| 2025-06-23 | 6,330 | 6,340 | 6,320 | 6,330 | 19,000 | 6,330 |
| 2025-06-20 | 6,330 | 6,340 | 6,320 | 6,330 | 60,300 | 6,330 |
| 2025-06-19 | 6,330 | 6,330 | 6,320 | 6,330 | 79,300 | 6,330 |
| 2025-06-18 | 6,320 | 6,330 | 6,320 | 6,330 | 42,400 | 6,330 |
| 2025-06-17 | 6,330 | 6,340 | 6,320 | 6,320 | 43,000 | 6,320 |
| 2025-06-16 | 6,330 | 6,340 | 6,320 | 6,330 | 54,100 | 6,330 |
| 2025-06-13 | 6,330 | 6,330 | 6,320 | 6,320 | 63,400 | 6,320 |
| 2025-06-12 | 6,330 | 6,340 | 6,320 | 6,320 | 168,100 | 6,320 |
| 2025-06-11 | 6,330 | 6,330 | 6,320 | 6,320 | 84,200 | 6,320 |
| 2025-06-10 | 6,330 | 6,330 | 6,320 | 6,320 | 82,400 | 6,320 |
| 2025-06-09 | 6,320 | 6,340 | 6,320 | 6,330 | 305,800 | 6,330 |
| 2025-06-06 | 6,330 | 6,330 | 6,320 | 6,320 | 392,600 | 6,320 |
| 2025-06-05 | 6,320 | 6,330 | 6,320 | 6,320 | 178,100 | 6,320 |
| 2025-06-04 | 6,320 | 6,330 | 6,320 | 6,320 | 75,500 | 6,320 |
| 2025-06-03 | 6,320 | 6,330 | 6,320 | 6,320 | 181,400 | 6,320 |
| 2025-06-02 | 6,320 | 6,330 | 6,320 | 6,320 | 124,500 | 6,320 |
| 2025-05-30 | 6,330 | 6,330 | 6,320 | 6,320 | 227,000 | 6,320 |
| 2025-05-29 | 6,320 | 6,330 | 6,320 | 6,320 | 127,800 | 6,320 |
| 2025-05-28 | 6,320 | 6,330 | 6,320 | 6,320 | 227,400 | 6,320 |
| 2025-05-27 | 6,320 | 6,330 | 6,320 | 6,320 | 145,400 | 6,320 |
| 2025-05-26 | 6,320 | 6,330 | 6,320 | 6,320 | 100,500 | 6,320 |
| 2025-05-23 | 6,330 | 6,330 | 6,320 | 6,330 | 192,300 | 6,330 |
| 2025-05-22 | 6,320 | 6,330 | 6,320 | 6,320 | 269,000 | 6,320 |
| 2025-05-21 | 6,320 | 6,330 | 6,320 | 6,320 | 191,000 | 6,320 |
| 2025-05-20 | 6,320 | 6,330 | 6,320 | 6,320 | 163,600 | 6,320 |
| 2025-05-19 | 6,320 | 6,330 | 6,320 | 6,320 | 244,500 | 6,320 |
| 2025-05-16 | 6,320 | 6,330 | 6,320 | 6,320 | 215,400 | 6,320 |
| 2025-05-15 | 6,320 | 6,330 | 6,320 | 6,320 | 254,300 | 6,320 |
| 2025-05-14 | 6,320 | 6,330 | 6,320 | 6,320 | 211,500 | 6,320 |
| 2025-05-13 | 6,320 | 6,330 | 6,320 | 6,320 | 282,700 | 6,320 |
| 2025-05-12 | 6,330 | 6,330 | 6,320 | 6,320 | 336,800 | 6,320 |
| 2025-05-09 | 6,320 | 6,340 | 6,320 | 6,330 | 1,849,700 | 6,330 |
| 2025-05-08 | 5,470 | 6,330 | 5,410 | 6,220 | 803,900 | 6,220 |
| 2025-05-07 | 5,340 | 5,430 | 5,340 | 5,410 | 58,500 | 5,410 |
| 2025-05-02 | 5,340 | 5,390 | 5,300 | 5,350 | 60,700 | 5,350 |
| 2025-05-01 | 5,350 | 5,360 | 5,300 | 5,340 | 55,100 | 5,340 |
| 2025-04-30 | 5,320 | 5,370 | 5,290 | 5,340 | 69,400 | 5,340 |
| 2025-04-28 | 5,260 | 5,320 | 5,250 | 5,300 | 76,800 | 5,300 |
| 2025-04-25 | 5,230 | 5,270 | 5,180 | 5,190 | 44,400 | 5,190 |
| 2025-04-24 | 5,270 | 5,300 | 5,220 | 5,250 | 49,200 | 5,250 |
| 2025-04-23 | 5,260 | 5,310 | 5,240 | 5,270 | 51,800 | 5,270 |
| 2025-04-22 | 5,190 | 5,260 | 5,170 | 5,250 | 64,100 | 5,250 |
| 2025-04-21 | 5,190 | 5,210 | 5,140 | 5,210 | 37,700 | 5,210 |
| 2025-04-18 | 5,130 | 5,220 | 5,130 | 5,210 | 46,600 | 5,210 |
| 2025-04-17 | 5,030 | 5,110 | 5,030 | 5,110 | 34,600 | 5,110 |
| 2025-04-16 | 4,990 | 5,080 | 4,990 | 5,050 | 50,600 | 5,050 |
| 2025-04-15 | 5,030 | 5,030 | 4,955 | 4,960 | 31,900 | 4,960 |
| 2025-04-14 | 4,970 | 5,030 | 4,920 | 4,990 | 59,600 | 4,990 |
| 2025-04-11 | 4,770 | 4,915 | 4,740 | 4,900 | 89,900 | 4,900 |
| 2025-04-10 | 4,945 | 4,980 | 4,845 | 4,965 | 90,200 | 4,965 |
| 2025-04-09 | 4,745 | 4,770 | 4,665 | 4,735 | 91,300 | 4,735 |
| 2025-04-08 | 4,770 | 4,825 | 4,745 | 4,815 | 70,600 | 4,815 |
| 2025-04-07 | 4,500 | 4,695 | 4,470 | 4,605 | 149,100 | 4,605 |
| 2025-04-04 | 4,845 | 4,875 | 4,720 | 4,800 | 114,400 | 4,800 |
| 2025-04-03 | 4,835 | 4,940 | 4,825 | 4,930 | 74,200 | 4,930 |
| 2025-04-02 | 5,020 | 5,030 | 4,940 | 4,950 | 52,800 | 4,950 |
| 2025-04-01 | 4,975 | 5,080 | 4,975 | 5,010 | 61,400 | 5,010 |
| 2025-03-31 | 4,980 | 4,980 | 4,855 | 4,905 | 91,900 | 4,905 |
| 2025-03-28 | 5,040 | 5,060 | 4,985 | 5,030 | 60,700 | 5,030 |
| 2025-03-27 | 5,070 | 5,130 | 5,040 | 5,130 | 75,400 | 5,130 |
| 2025-03-26 | 5,070 | 5,110 | 5,040 | 5,070 | 77,500 | 5,070 |
| 2025-03-25 | 5,050 | 5,100 | 5,050 | 5,070 | 40,400 | 5,070 |
| 2025-03-24 | 5,040 | 5,080 | 5,010 | 5,070 | 56,200 | 5,070 |
| 2025-03-21 | 5,070 | 5,080 | 5,040 | 5,040 | 58,100 | 5,040 |
| 2025-03-19 | 5,060 | 5,090 | 5,030 | 5,070 | 43,700 | 5,070 |
| 2025-03-18 | 4,965 | 5,090 | 4,965 | 5,070 | 60,400 | 5,070 |
| 2025-03-17 | 4,950 | 4,985 | 4,945 | 4,960 | 40,800 | 4,960 |
| 2025-03-14 | 4,910 | 4,965 | 4,885 | 4,950 | 56,300 | 4,950 |
| 2025-03-13 | 4,925 | 4,975 | 4,925 | 4,940 | 76,700 | 4,940 |
| 2025-03-12 | 4,900 | 5,000 | 4,900 | 4,965 | 63,000 | 4,965 |
| 2025-03-11 | 4,980 | 5,000 | 4,885 | 4,940 | 80,900 | 4,940 |
| 2025-03-10 | 5,080 | 5,080 | 4,985 | 5,010 | 87,800 | 5,010 |
| 2025-03-07 | 5,030 | 5,100 | 4,975 | 5,100 | 108,000 | 5,100 |
| 2025-03-06 | 5,060 | 5,090 | 5,030 | 5,030 | 76,300 | 5,030 |
| 2025-03-05 | 4,960 | 5,030 | 4,950 | 5,000 | 133,700 | 5,000 |
| 2025-03-04 | 4,900 | 4,940 | 4,870 | 4,920 | 99,900 | 4,920 |
| 2025-03-03 | 4,805 | 4,865 | 4,795 | 4,845 | 53,500 | 4,845 |
| 2025-02-28 | 4,800 | 4,805 | 4,745 | 4,745 | 111,000 | 4,745 |
| 2025-02-27 | 4,710 | 4,835 | 4,710 | 4,825 | 64,000 | 4,825 |
| 2025-02-26 | 4,690 | 4,715 | 4,665 | 4,710 | 61,100 | 4,710 |
| 2025-02-25 | 4,705 | 4,725 | 4,685 | 4,690 | 67,200 | 4,690 |
| 2025-02-21 | 4,700 | 4,730 | 4,690 | 4,700 | 58,900 | 4,700 |
| 2025-02-20 | 4,755 | 4,755 | 4,700 | 4,700 | 53,400 | 4,700 |
| 2025-02-19 | 4,795 | 4,825 | 4,755 | 4,755 | 45,500 | 4,755 |
| 2025-02-18 | 4,805 | 4,835 | 4,800 | 4,810 | 33,900 | 4,810 |
| 2025-02-17 | 4,845 | 4,850 | 4,805 | 4,805 | 45,800 | 4,805 |
| 2025-02-14 | 4,845 | 4,865 | 4,810 | 4,820 | 23,600 | 4,820 |
| 2025-02-13 | 4,870 | 4,880 | 4,820 | 4,845 | 42,700 | 4,845 |
| 2025-02-12 | 4,870 | 4,870 | 4,810 | 4,865 | 71,400 | 4,865 |
| 2025-02-10 | 4,830 | 4,830 | 4,795 | 4,815 | 62,400 | 4,815 |
| 2025-02-07 | 4,840 | 4,875 | 4,815 | 4,835 | 75,400 | 4,835 |
| 2025-02-06 | 4,775 | 4,905 | 4,775 | 4,870 | 65,500 | 4,870 |
| 2025-02-05 | 4,815 | 4,850 | 4,755 | 4,765 | 129,400 | 4,765 |
| 2025-02-04 | 4,935 | 4,960 | 4,730 | 4,760 | 151,600 | 4,760 |
| 2025-02-03 | 4,945 | 4,960 | 4,875 | 4,895 | 88,900 | 4,895 |
| 2025-01-31 | 4,990 | 4,995 | 4,965 | 4,990 | 51,500 | 4,990 |
| 2025-01-30 | 4,910 | 4,995 | 4,910 | 4,990 | 64,100 | 4,990 |
| 2025-01-29 | 4,930 | 4,970 | 4,920 | 4,950 | 43,200 | 4,950 |
| 2025-01-28 | 4,940 | 4,970 | 4,920 | 4,950 | 50,900 | 4,950 |
| 2025-01-27 | 4,905 | 4,915 | 4,870 | 4,900 | 40,900 | 4,900 |
| 2025-01-24 | 4,875 | 4,885 | 4,840 | 4,840 | 47,100 | 4,840 |
| 2025-01-23 | 4,845 | 4,850 | 4,815 | 4,840 | 72,300 | 4,840 |
| 2025-01-22 | 4,795 | 4,850 | 4,790 | 4,850 | 47,300 | 4,850 |
| 2025-01-21 | 4,830 | 4,850 | 4,785 | 4,785 | 47,200 | 4,785 |
| 2025-01-20 | 4,820 | 4,900 | 4,810 | 4,830 | 59,900 | 4,830 |
| 2025-01-17 | 4,750 | 4,795 | 4,700 | 4,795 | 69,800 | 4,795 |
| 2025-01-16 | 4,735 | 4,785 | 4,735 | 4,745 | 80,900 | 4,745 |
| 2025-01-15 | 4,695 | 4,745 | 4,690 | 4,745 | 68,800 | 4,745 |
| 2025-01-14 | 4,760 | 4,765 | 4,645 | 4,660 | 128,400 | 4,660 |
| 2025-01-10 | 4,805 | 4,815 | 4,775 | 4,780 | 58,900 | 4,780 |
| 2025-01-09 | 4,830 | 4,830 | 4,795 | 4,800 | 68,900 | 4,800 |
| 2025-01-08 | 4,880 | 4,940 | 4,850 | 4,850 | 93,300 | 4,850 |
| 2025-01-07 | 4,970 | 4,975 | 4,885 | 4,885 | 121,700 | 4,885 |
| 2025-01-06 | 5,040 | 5,050 | 4,955 | 4,955 | 83,000 | 4,955 |
分割・併合履歴 ： なし