2,934円
三菱化工機の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/02/19 | 3,800.0 | 3,900.0 | 3,800.0 | 3,860.0 | 1,286.6 | 40,400 |
| 2025/02/18 | 3,745.0 | 3,805.0 | 3,745.0 | 3,800.0 | 1,266.6 | 35,200 |
| 2025/02/17 | 3,810.0 | 3,815.0 | 3,740.0 | 3,745.0 | 1,248.3 | 19,100 |
| 2025/02/14 | 3,810.0 | 3,820.0 | 3,765.0 | 3,810.0 | 1,269.9 | 29,900 |
| 2025/02/13 | 3,820.0 | 3,855.0 | 3,805.0 | 3,810.0 | 1,269.9 | 27,800 |
| 2025/02/12 | 3,810.0 | 3,840.0 | 3,780.0 | 3,805.0 | 1,268.3 | 29,600 |
| 2025/02/10 | 3,760.0 | 3,795.0 | 3,730.0 | 3,790.0 | 1,263.3 | 26,300 |
| 2025/02/07 | 3,820.0 | 3,870.0 | 3,755.0 | 3,765.0 | 1,254.9 | 33,400 |
| 2025/02/06 | 3,775.0 | 3,835.0 | 3,740.0 | 3,820.0 | 1,273.3 | 35,300 |
| 2025/02/05 | 3,830.0 | 3,830.0 | 3,715.0 | 3,750.0 | 1,249.9 | 33,700 |
| 2025/02/04 | 3,710.0 | 3,825.0 | 3,680.0 | 3,790.0 | 1,263.3 | 78,600 |
| 2025/02/03 | 3,595.0 | 3,760.0 | 3,595.0 | 3,640.0 | 1,213.3 | 88,700 |
| 2025/01/31 | 3,550.0 | 3,615.0 | 3,535.0 | 3,600.0 | 1,199.9 | 50,100 |
| 2025/01/30 | 3,560.0 | 3,580.0 | 3,525.0 | 3,570.0 | 1,189.9 | 37,700 |
| 2025/01/29 | 3,540.0 | 3,585.0 | 3,535.0 | 3,560.0 | 1,186.6 | 30,800 |
| 2025/01/28 | 3,510.0 | 3,560.0 | 3,510.0 | 3,540.0 | 1,179.9 | 27,200 |
| 2025/01/27 | 3,565.0 | 3,620.0 | 3,520.0 | 3,520.0 | 1,173.3 | 30,900 |
| 2025/01/24 | 3,525.0 | 3,525.0 | 3,480.0 | 3,515.0 | 1,171.6 | 39,900 |
| 2025/01/23 | 3,520.0 | 3,520.0 | 3,485.0 | 3,500.0 | 1,166.6 | 28,000 |
| 2025/01/22 | 3,495.0 | 3,540.0 | 3,495.0 | 3,540.0 | 1,179.9 | 33,600 |
おすすめ条件でスクリーニングされた銘柄を見る
三菱化工機の取引履歴を振り返りませんか？
三菱化工機の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
