KabuInsight

三菱総合研究所

3636
プライム/情報･通信業/Mitsubishi Research Institute,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,680.04,700.04,650.04,650.0-65.0-1.38%49,900
2026-03-124,770.04,770.04,700.04,715.0-60.0-1.26%43,100
2026-03-114,825.04,825.04,765.04,775.0+10.0+0.21%48,300
2026-03-104,770.04,800.04,730.04,765.0+65.0+1.38%34,400
2026-03-094,650.04,735.04,605.04,700.0-105.0-2.19%76,000
2026-03-064,810.04,820.04,745.04,805.0+15.0+0.31%60,000
2026-03-054,780.04,845.04,780.04,790.0+70.0+1.48%49,300
2026-03-044,740.04,745.04,660.04,720.0-50.0-1.05%89,600
2026-03-034,905.04,905.04,740.04,770.0-130.0-2.65%80,900
2026-03-024,930.04,965.04,865.04,900.0-130.0-2.58%55,600
2026-02-275,020.05,060.04,995.05,030.0+80.0+1.62%62,300
2026-02-264,900.04,975.04,900.04,950.0+100.0+2.06%67,300
2026-02-254,825.04,880.04,800.04,850.0+90.0+1.89%62,600
2026-02-244,935.04,940.04,755.04,760.0-235.0-4.70%115,200
2026-02-204,980.05,010.04,925.04,995.0-5.0-0.10%61,500
2026-02-195,020.05,050.04,995.05,000.0+10.0+0.20%36,900
2026-02-184,990.05,040.04,975.04,990.00.00.00%25,600
2026-02-175,030.05,030.04,965.04,990.00.00.00%31,100
2026-02-165,060.05,060.04,970.04,990.0-80.0-1.58%40,900
2026-02-135,160.05,200.05,070.05,070.0-150.0-2.87%52,800
2026-02-125,240.05,260.05,180.05,220.0-50.0-0.95%40,600
2026-02-105,270.05,360.05,250.05,270.0-10.0-0.19%57,400
2026-02-095,240.05,300.05,150.05,280.0+80.0+1.54%100,500
2026-02-065,210.05,270.05,080.05,200.0+400.0+8.33%192,800
2026-02-054,840.04,865.04,800.04,800.0-25.0-0.52%56,800
2026-02-044,905.04,905.04,820.04,825.0-115.0-2.33%63,800
2026-02-034,915.04,965.04,870.04,940.0+75.0+1.54%28,700
2026-02-024,890.04,940.04,855.04,865.0+15.0+0.31%33,100
2026-01-304,845.04,870.04,830.04,850.00.00.00%25,800
2026-01-294,840.04,885.04,785.04,850.0-10.0-0.21%46,600
2026-01-284,900.04,910.04,840.04,860.0-65.0-1.32%26,100
2026-01-274,970.04,990.04,895.04,925.0-40.0-0.81%34,300
2026-01-265,030.05,060.04,925.04,965.0-135.0-2.65%31,700
2026-01-235,100.05,120.05,050.05,100.0+40.0+0.79%21,600
2026-01-225,030.05,090.05,030.05,060.0+60.0+1.20%21,200
2026-01-215,010.05,030.04,955.05,000.0-70.0-1.38%30,300
2026-01-205,090.05,100.05,020.05,070.0+20.0+0.40%32,000
2026-01-195,000.05,080.04,985.05,050.0+30.0+0.60%26,700
2026-01-164,975.05,050.04,950.05,020.0+45.0+0.90%26,800
2026-01-154,970.05,030.04,970.04,975.0+5.0+0.10%50,700
2026-01-144,980.05,040.04,970.04,970.0-30.0-0.60%33,000
2026-01-135,040.05,060.04,970.05,000.00.00.00%43,200
2026-01-094,995.05,030.04,975.05,000.00.00.00%17,100
2026-01-084,985.05,060.04,960.05,000.0+15.0+0.30%29,100
2026-01-074,925.05,020.04,915.04,985.0+30.0+0.61%33,100
2026-01-064,935.04,975.04,920.04,955.0+30.0+0.61%24,000
2026-01-054,970.04,995.04,900.04,925.0-65.0-1.30%29,800
2025-12-305,010.05,010.04,980.04,990.0-30.0-0.60%15,200
2025-12-294,965.05,020.04,955.05,020.0+75.0+1.52%29,900
2025-12-264,955.04,965.04,915.04,945.0-25.0-0.50%26,300
2025-12-254,955.04,970.04,940.04,970.0+30.0+0.61%11,300
2025-12-245,020.05,020.04,925.04,940.0-90.0-1.79%16,800
2025-12-234,960.05,030.04,960.05,030.0+90.0+1.82%23,600
2025-12-224,950.05,000.04,900.04,940.0+40.0+0.82%55,300
2025-12-194,870.04,940.04,870.04,900.0+25.0+0.51%39,600
2025-12-184,835.04,875.04,815.04,875.0+20.0+0.41%28,800
2025-12-174,875.04,875.04,850.04,855.0-5.0-0.10%16,100
2025-12-164,870.04,895.04,860.04,860.0-40.0-0.82%11,400
2025-12-154,830.04,900.04,815.04,900.0+45.0+0.93%22,700
2025-12-124,830.04,865.04,800.04,855.0+85.0+1.78%27,200
2025-12-114,850.04,850.04,770.04,770.0-40.0-0.83%19,600
2025-12-104,830.04,845.04,810.04,810.0-15.0-0.31%20,000
2025-12-094,840.04,875.04,815.04,825.0-50.0-1.03%15,700
2025-12-084,820.04,875.04,820.04,875.0+55.0+1.14%15,200
2025-12-054,840.04,855.04,800.04,820.0-45.0-0.92%20,500
2025-12-044,850.04,915.04,850.04,865.00.00.00%26,100
2025-12-034,900.04,900.04,835.04,865.0-20.0-0.41%19,100
2025-12-024,895.04,920.04,860.04,885.0-15.0-0.31%37,500
2025-12-014,995.04,995.04,895.04,900.0-80.0-1.61%17,100
2025-11-284,995.05,020.04,980.04,980.0-15.0-0.30%9,900
2025-11-274,960.05,010.04,960.04,995.00.00.00%15,500
2025-11-264,950.05,020.04,950.04,995.0+50.0+1.01%15,100
2025-11-255,030.05,030.04,935.04,945.0-50.0-1.00%24,400
2025-11-214,895.05,000.04,895.04,995.0+85.0+1.73%29,800
2025-11-204,930.04,960.04,890.04,910.0+20.0+0.41%27,600
2025-11-194,920.04,935.04,870.04,890.0-40.0-0.81%18,500
2025-11-185,000.05,000.04,930.04,930.0-90.0-1.79%20,000
2025-11-175,050.05,090.05,000.05,020.0-10.0-0.20%27,000
2025-11-145,000.05,050.04,960.05,030.0+10.0+0.20%14,300
2025-11-135,010.05,060.05,010.05,020.0+20.0+0.40%18,700
2025-11-124,920.05,040.04,920.05,000.0+80.0+1.63%21,000
2025-11-114,910.04,920.04,890.04,920.0+45.0+0.92%19,600
2025-11-104,835.04,895.04,830.04,875.0+80.0+1.67%21,900
2025-11-074,745.04,805.04,745.04,795.0+20.0+0.42%16,400
2025-11-064,790.04,825.04,775.04,775.0-15.0-0.31%22,000
2025-11-054,830.04,830.04,710.04,790.0-55.0-1.14%29,700
2025-11-044,885.04,900.04,840.04,845.0-35.0-0.72%39,400
2025-10-314,910.04,910.04,785.04,880.0-130.0-2.59%75,700
2025-10-304,940.05,040.04,895.05,010.0+140.0+2.87%46,600
2025-10-295,000.05,000.04,870.04,870.0-150.0-2.99%24,600
2025-10-285,120.05,120.04,980.05,020.0-120.0-2.33%24,400
2025-10-275,080.05,150.05,080.05,140.0+90.0+1.78%28,600
2025-10-245,020.05,080.05,000.05,050.0+30.0+0.60%21,500
2025-10-234,975.05,030.04,935.05,020.0+45.0+0.90%19,600
2025-10-224,950.05,030.04,950.04,975.0+40.0+0.81%23,500
2025-10-214,945.04,965.04,895.04,935.0-10.0-0.20%27,100
2025-10-204,945.04,960.04,930.04,945.0+70.0+1.44%18,800
2025-10-174,935.04,935.04,855.04,875.0-75.0-1.52%22,700
2025-10-164,995.05,000.04,950.04,950.0-15.0-0.30%18,900
2025-10-154,845.04,965.04,845.04,965.0+125.0+2.58%18,000
2025-10-144,935.04,935.04,810.04,840.0-115.0-2.32%23,000
2025-10-105,020.05,060.04,950.04,955.0-135.0-2.65%17,700
2025-10-095,090.05,120.05,050.05,090.0+10.0+0.20%18,600
2025-10-085,060.05,140.05,030.05,080.0-30.0-0.59%22,700
2025-10-075,080.05,130.05,070.05,110.0+30.0+0.59%18,600
2025-10-065,060.05,090.04,990.05,080.0+135.0+2.73%30,000
2025-10-034,910.04,975.04,900.04,945.0+65.0+1.33%25,900
2025-10-025,020.05,030.04,880.04,880.0-140.0-2.79%26,300
2025-10-015,140.05,160.05,010.05,020.0-160.0-3.09%27,600
2025-09-305,190.05,210.05,130.05,180.0+10.0+0.19%19,900
2025-09-295,230.05,230.05,160.05,170.0-130.0-2.45%21,900
2025-09-265,290.05,310.05,270.05,300.0+30.0+0.57%27,100
2025-09-255,230.05,270.05,190.05,270.0+50.0+0.96%23,600
2025-09-245,280.05,280.05,200.05,220.0-40.0-0.76%23,000
2025-09-225,230.05,280.05,220.05,260.0+10.0+0.19%25,800
2025-09-195,160.05,250.05,130.05,250.0+90.0+1.74%52,900
2025-09-185,120.05,180.05,080.05,160.0+40.0+0.78%23,200
2025-09-175,170.05,180.05,070.05,120.0-80.0-1.54%33,100
2025-09-165,160.05,230.05,120.05,200.0+20.0+0.39%39,400
2025-09-125,340.05,350.05,140.05,180.0——69,500

直近120営業日分を表示