KabuInsight

三菱瓦斯化学

4182
プライム/化学/Mitsubishi Gas Chemical Company,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
2026-03-134,006.04,247.04,005.04,118.0-8.0-0.19%1,769,900
2026-03-124,263.04,281.04,078.04,126.0-216.0-4.97%1,701,100
2026-03-114,280.04,400.04,272.04,342.0+245.0+5.98%2,221,700
2026-03-104,200.04,205.04,037.04,097.0+29.0+0.71%2,155,800
2026-03-094,182.04,218.03,976.04,068.0-534.0-11.60%4,176,100
2026-03-064,400.04,633.04,337.04,602.0+187.0+4.24%2,754,300
2026-03-054,795.04,835.04,395.04,415.0-148.0-3.24%2,790,300
2026-03-044,775.04,824.04,427.04,563.0-422.0-8.47%4,032,000
2026-03-035,446.05,446.04,865.04,985.0+239.0+5.04%7,744,600
2026-03-024,307.04,746.04,287.04,746.0+382.0+8.75%2,589,600
2026-02-274,304.04,423.04,285.04,364.0+23.0+0.53%1,367,700
2026-02-264,457.04,477.04,315.04,341.0-61.0-1.39%1,315,800
2026-02-254,524.04,546.04,385.04,402.0-117.0-2.59%1,437,000
2026-02-244,450.04,591.04,304.04,519.0+114.0+2.59%1,720,000
2026-02-204,401.04,438.04,330.04,405.0-15.0-0.34%920,300
2026-02-194,406.04,470.04,378.04,420.0+23.0+0.52%976,500
2026-02-184,250.04,425.04,230.04,397.0+217.0+5.19%2,018,800
2026-02-174,207.04,281.04,130.04,180.0+3.0+0.07%1,571,600
2026-02-164,458.04,510.04,169.04,177.0-298.0-6.66%3,087,800
2026-02-134,124.04,516.04,124.04,475.0+351.0+8.51%5,928,900
2026-02-124,099.04,124.03,915.04,124.0+700.0+20.44%5,313,200
2026-02-103,370.03,424.03,367.03,424.0+68.0+2.03%1,464,300
2026-02-093,368.03,388.03,310.03,356.0+88.0+2.69%1,380,600
2026-02-063,190.03,289.03,180.03,268.0+44.0+1.36%1,035,000
2026-02-053,299.03,303.03,198.03,224.0-18.0-0.56%885,000
2026-02-043,178.03,270.03,164.03,242.0+57.0+1.79%1,024,600
2026-02-033,104.03,198.03,099.03,185.0+129.0+4.22%993,500
2026-02-023,082.03,116.03,038.03,056.0-7.0-0.23%1,069,900
2026-01-303,048.03,073.03,017.03,063.0-16.0-0.52%1,241,600
2026-01-293,051.03,097.03,025.03,079.0+40.0+1.32%872,900
2026-01-283,070.03,080.03,019.03,039.0-61.0-1.97%1,244,600
2026-01-273,060.03,122.03,052.03,100.0+48.0+1.57%1,171,300
2026-01-263,095.03,144.03,052.03,052.0-83.0-2.65%1,152,800
2026-01-233,160.03,179.03,134.03,135.0-18.0-0.57%1,289,600
2026-01-223,127.03,171.03,115.03,153.0+48.0+1.55%1,240,200
2026-01-213,030.03,135.03,030.03,105.0-43.0-1.37%1,274,200
2026-01-203,259.03,280.03,137.03,148.0-181.0-5.44%2,262,900
2026-01-193,103.03,330.03,101.03,329.0+185.0+5.88%2,498,300
2026-01-163,055.03,157.03,050.03,144.0+99.0+3.25%1,264,800
2026-01-153,014.03,053.03,009.03,045.0+8.0+0.26%657,400
2026-01-142,987.53,055.02,981.03,037.0+80.0+2.71%1,335,200
2026-01-132,986.02,986.52,936.52,957.0+39.0+1.34%782,200
2026-01-092,893.02,924.02,889.52,918.0+43.0+1.50%806,500
2026-01-082,905.02,919.52,869.02,875.0-54.0-1.84%1,055,500
2026-01-072,902.52,956.52,895.02,929.0+7.5+0.26%1,153,400
2026-01-062,887.52,936.02,860.02,921.5+61.5+2.15%1,291,300
2026-01-052,852.02,892.02,830.52,860.0+20.5+0.72%973,100
2025-12-302,841.02,878.52,839.52,839.5-18.5-0.65%475,000
2025-12-292,900.02,908.02,849.52,858.0-14.0-0.49%561,400
2025-12-262,873.02,880.02,851.52,872.0+8.0+0.28%428,700
2025-12-252,903.52,903.52,851.02,864.0+6.0+0.21%422,500
2025-12-242,866.02,883.02,858.02,858.0-9.5-0.33%754,600
2025-12-232,849.52,888.52,844.52,867.5+8.5+0.30%497,100
2025-12-222,878.02,878.52,837.52,859.0+31.0+1.10%678,300
2025-12-192,816.52,844.52,797.02,828.0+55.5+2.00%1,060,500
2025-12-182,808.52,814.02,768.02,772.5-35.5-1.26%1,095,700
2025-12-172,850.02,853.02,783.52,808.0-45.5-1.59%753,000
2025-12-162,891.52,892.52,844.52,853.5-46.0-1.59%803,300
2025-12-152,880.02,906.52,850.02,899.5-7.0-0.24%919,200
2025-12-122,839.02,914.52,818.02,906.5+97.0+3.45%1,715,600
2025-12-112,849.02,862.02,796.52,809.5+10.5+0.38%1,277,400
2025-12-102,745.02,830.52,742.02,799.0+67.5+2.47%1,252,300
2025-12-092,734.52,744.52,719.02,731.5-5.5-0.20%633,400
2025-12-082,750.52,750.52,692.02,737.0+24.5+0.90%645,800
2025-12-052,730.52,751.52,712.02,712.5-57.5-2.08%864,100
2025-12-042,679.52,770.02,677.02,770.0+71.5+2.65%1,264,200
2025-12-032,681.02,726.52,681.02,698.5+17.5+0.65%1,243,100
2025-12-022,680.02,712.52,658.02,681.0+17.0+0.64%1,252,700
2025-12-012,696.02,727.02,659.02,664.0-33.5-1.24%979,500
2025-11-282,670.02,699.02,653.02,697.5+24.5+0.92%2,310,000
2025-11-272,600.02,674.02,594.02,673.0+92.5+3.58%1,771,700
2025-11-262,535.02,580.52,530.02,580.5+50.5+2.00%2,034,900
2025-11-252,568.02,569.52,510.52,530.0-6.5-0.26%1,282,000
2025-11-212,500.02,557.52,500.02,536.5-1.0-0.04%1,818,400
2025-11-202,592.02,602.02,537.52,537.5+11.0+0.44%1,734,800
2025-11-192,541.52,541.52,493.52,526.5+15.0+0.60%1,265,900
2025-11-182,610.02,618.02,511.52,511.5-130.0-4.92%2,143,100
2025-11-172,666.02,678.52,620.02,641.5-20.5-0.77%1,472,400
2025-11-142,649.52,670.02,626.52,662.0+7.0+0.26%1,564,600
2025-11-132,567.52,678.02,560.52,655.0+85.5+3.33%3,355,200
2025-11-122,500.02,604.02,440.02,569.5+112.5+4.58%6,515,600
2025-11-112,457.02,458.02,457.02,457.0-500.0-16.91%2,834,700
2025-11-102,928.02,964.02,910.02,957.0+69.0+2.39%1,524,900
2025-11-072,866.02,898.02,841.02,888.0+53.0+1.87%1,538,300
2025-11-062,841.52,880.02,832.02,835.0+0.5+0.02%723,500
2025-11-052,809.52,841.02,746.52,834.5-25.0-0.87%1,167,000
2025-11-042,880.02,941.52,858.02,859.5+2.5+0.09%1,597,000
2025-10-312,875.02,887.02,819.02,857.0-7.5-0.26%1,444,500
2025-10-302,850.52,871.52,838.52,864.5+10.0+0.35%2,296,700
2025-10-292,873.52,898.52,839.02,854.5-9.5-0.33%633,400
2025-10-282,953.02,954.02,858.02,864.0-119.0-3.99%1,165,600
2025-10-272,992.02,992.02,948.52,983.0+3.5+0.12%1,199,400
2025-10-242,929.02,990.02,919.02,979.5+78.5+2.71%1,122,500
2025-10-232,879.02,905.52,842.02,901.0+10.0+0.35%766,200
2025-10-222,879.52,898.52,871.02,891.0+8.5+0.29%1,024,600
2025-10-212,874.52,934.52,871.52,882.5+19.5+0.68%1,287,500
2025-10-202,880.02,880.02,838.02,863.0+19.5+0.69%825,900
2025-10-172,832.02,853.52,812.52,843.5+11.0+0.39%1,023,100
2025-10-162,850.02,873.02,813.52,832.5+9.5+0.34%955,000
2025-10-152,760.02,829.52,751.02,823.0+60.0+2.17%1,509,200
2025-10-142,659.52,828.52,655.52,763.0+57.0+2.11%2,236,000
2025-10-102,804.02,806.52,705.02,706.0-112.0-3.97%866,900
2025-10-092,773.02,829.02,773.02,818.0+72.5+2.64%1,323,800
2025-10-082,751.52,770.02,734.52,745.5-38.5-1.38%842,400
2025-10-072,799.52,811.02,760.02,784.0-9.0-0.32%1,013,900
2025-10-062,845.02,845.02,751.02,793.0+57.5+2.10%983,700
2025-10-032,793.02,799.02,730.52,735.5+7.0+0.26%1,192,600
2025-10-022,670.52,745.52,656.02,728.5+69.5+2.61%1,577,900
2025-10-012,638.02,693.52,635.02,659.0+16.5+0.62%1,614,600
2025-09-302,688.52,699.52,624.02,642.5-71.5-2.63%1,565,400
2025-09-292,732.02,740.02,702.02,714.0-64.5-2.32%978,400
2025-09-262,755.02,788.02,746.02,778.5+9.5+0.34%1,382,500
2025-09-252,739.52,793.02,730.02,769.0+35.0+1.28%1,095,200
2025-09-242,768.52,775.02,713.52,734.0-56.5-2.02%1,715,200
2025-09-222,761.02,847.02,761.02,790.5+39.5+1.44%1,245,300
2025-09-192,804.52,822.52,734.02,751.0-72.5-2.57%1,556,600
2025-09-182,745.52,823.52,696.52,823.5+78.5+2.86%1,708,600
2025-09-172,811.52,833.02,745.02,745.0-97.5-3.43%1,145,300
2025-09-162,800.02,849.52,800.02,842.5+43.0+1.54%1,335,600
2025-09-122,815.02,854.52,785.52,799.5——1,526,900

直近120営業日分を表示