三井化学

4183

プライム/化学/Mitsui Chemicals,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
2026-03-13	1,888.0	1,944.0	1,886.5	1,931.5	-20.5	-1.05%	4,900,100
2026-03-12	1,988.5	1,994.5	1,925.0	1,952.0	-67.5	-3.34%	4,597,600
2026-03-11	2,008.0	2,056.5	2,005.0	2,019.5	-30.0	-1.46%	5,144,000
2026-03-10	2,054.0	2,079.0	2,001.0	2,049.5	+45.5	+2.27%	3,349,600
2026-03-09	2,020.0	2,041.0	1,940.0	2,004.0	-152.0	-7.05%	4,555,800
2026-03-06	2,080.5	2,156.0	2,075.5	2,156.0	+31.0	+1.46%	2,375,400
2026-03-05	2,185.0	2,194.0	2,123.5	2,125.0	+20.0	+0.95%	5,123,000
2026-03-04	2,137.5	2,165.5	2,078.5	2,105.0	-126.0	-5.65%	4,372,200
2026-03-03	2,306.5	2,312.0	2,224.5	2,231.0	-105.0	-4.49%	3,494,300
2026-03-02	2,316.5	2,342.5	2,274.0	2,336.0	-44.0	-1.85%	2,563,800
2026-02-27	2,321.0	2,380.5	2,304.5	2,380.0	+58.5	+2.52%	2,395,100
2026-02-26	2,275.0	2,329.5	2,264.0	2,321.5	+47.0	+2.07%	3,034,700
2026-02-25	2,340.0	2,374.5	2,273.0	2,274.5	-51.5	-2.21%	2,985,500
2026-02-24	2,294.0	2,331.5	2,251.0	2,326.0	+12.5	+0.54%	2,836,800
2026-02-20	2,338.0	2,354.5	2,277.5	2,313.5	-43.0	-1.82%	2,217,200
2026-02-19	2,361.0	2,377.5	2,346.0	2,356.5	+5.0	+0.21%	2,230,100
2026-02-18	2,352.5	2,372.0	2,339.5	2,351.5	-8.5	-0.36%	1,591,600
2026-02-17	2,334.5	2,379.0	2,329.5	2,360.0	+38.0	+1.64%	1,956,300
2026-02-16	2,380.0	2,393.0	2,321.0	2,322.0	-44.0	-1.86%	2,499,400
2026-02-13	2,394.0	2,400.0	2,348.0	2,366.0	-33.5	-1.40%	2,042,000
2026-02-12	2,399.0	2,423.0	2,384.0	2,399.5	0.0	0.00%	2,075,400
2026-02-10	2,345.0	2,399.5	2,338.0	2,399.5	+47.5	+2.02%	2,164,200
2026-02-09	2,429.5	2,434.0	2,352.0	2,352.0	+8.0	+0.34%	3,916,500
2026-02-06	2,210.0	2,350.5	2,210.0	2,344.0	+73.5	+3.24%	4,004,300
2026-02-05	2,477.5	2,477.5	2,196.5	2,270.5	-113.0	-4.74%	8,654,100
2026-02-04	2,299.5	2,412.0	2,291.5	2,383.5	+119.5	+5.28%	3,643,100
2026-02-03	2,254.0	2,281.5	2,243.0	2,264.0	+30.0	+1.34%	2,359,700
2026-02-02	2,277.0	2,319.5	2,231.5	2,234.0	-22.0	-0.98%	1,980,300
2026-01-30	2,234.0	2,256.0	2,218.0	2,256.0	+15.0	+0.67%	2,499,800
2026-01-29	2,211.0	2,247.0	2,172.0	2,241.0	+15.5	+0.70%	1,606,700
2026-01-28	2,244.0	2,250.0	2,221.0	2,225.5	-25.5	-1.13%	1,500,000
2026-01-27	2,235.0	2,273.0	2,215.0	2,251.0	+16.0	+0.72%	2,188,100
2026-01-26	2,200.0	2,253.0	2,199.5	2,235.0	-9.5	-0.42%	1,967,400
2026-01-23	2,224.5	2,247.0	2,206.0	2,244.5	+16.0	+0.72%	1,456,200
2026-01-22	2,180.5	2,240.0	2,180.0	2,228.5	+64.0	+2.96%	2,311,600
2026-01-21	2,121.0	2,164.5	2,118.5	2,164.5	+2.5	+0.12%	1,286,800
2026-01-20	2,165.0	2,171.0	2,142.0	2,162.0	-8.0	-0.37%	1,452,200
2026-01-19	2,158.0	2,178.5	2,107.5	2,170.0	+2.5	+0.12%	1,721,300
2026-01-16	2,115.5	2,173.0	2,111.0	2,167.5	+63.5	+3.02%	2,631,400
2026-01-15	2,089.5	2,117.5	2,083.0	2,104.0	+21.0	+1.01%	1,565,700
2026-01-14	2,055.0	2,099.0	2,054.0	2,083.0	+29.5	+1.44%	1,796,000
2026-01-13	2,083.0	2,083.5	2,047.0	2,053.5	+8.0	+0.39%	1,612,000
2026-01-09	2,067.0	2,080.0	2,028.0	2,045.5	+17.5	+0.86%	1,435,300
2026-01-08	2,062.0	2,072.0	2,028.0	2,028.0	-50.5	-2.43%	1,450,200
2026-01-07	2,070.0	2,082.0	2,058.0	2,078.5	+14.0	+0.68%	1,804,700
2026-01-06	2,040.0	2,095.0	2,038.0	2,064.5	+45.5	+2.25%	2,287,200
2026-01-05	2,041.0	2,063.0	2,011.0	2,019.0	+17.0	+0.85%	1,999,700
2025-12-30	2,021.0	2,024.5	1,996.5	2,002.0	-13.0	-0.65%	1,457,100
2025-12-29	1,978.0	2,022.0	1,973.0	2,015.0	+39.5	+2.00%	1,751,300
2025-12-26	1,974.0	1,988.5	1,967.5	1,975.5	-0.5	-0.03%	1,388,000
2025-12-25	1,990.0	1,990.0	1,959.5	1,976.0	-1.0	-0.05%	1,728,000
2025-12-24	1,982.0	2,008.5	1,970.0	1,977.0	+12.0	+0.61%	2,686,000
2025-12-23	1,955.0	1,975.0	1,946.0	1,965.0	+9.5	+0.49%	1,401,600
2025-12-22	1,938.5	1,966.5	1,932.5	1,955.5	+22.5	+1.16%	1,073,800
2025-12-19	1,914.0	1,938.0	1,912.5	1,933.0	+16.0	+0.83%	1,441,800
2025-12-18	1,932.0	1,934.0	1,908.0	1,917.0	+2.5	+0.13%	1,026,400
2025-12-17	1,925.0	1,934.5	1,897.5	1,914.5	-23.0	-1.19%	2,076,600
2025-12-16	1,972.0	1,974.0	1,937.5	1,937.5	-26.0	-1.32%	1,146,400
2025-12-15	1,983.5	1,983.5	1,954.0	1,963.5	-7.5	-0.38%	882,600
2025-12-12	1,965.0	1,987.0	1,958.5	1,971.0	+21.5	+1.10%	1,777,000
2025-12-11	1,990.0	1,992.0	1,939.0	1,949.5	-11.5	-0.59%	1,151,600
2025-12-10	1,942.0	1,980.0	1,935.5	1,961.0	+30.0	+1.55%	1,633,800
2025-12-09	1,924.0	1,933.5	1,911.5	1,931.0	+11.5	+0.60%	1,660,600
2025-12-08	1,905.0	1,924.0	1,898.0	1,919.5	+24.5	+1.29%	1,134,200
2025-12-05	1,933.0	1,944.0	1,895.0	1,895.0	-62.5	-3.19%	1,686,000
2025-12-04	1,920.0	1,959.0	1,913.0	1,957.5	+29.5	+1.53%	1,327,400
2025-12-03	1,945.0	1,955.5	1,918.0	1,928.0	-35.5	-1.81%	1,401,800
2025-12-02	1,953.0	1,969.5	1,945.5	1,963.5	+10.5	+0.54%	1,418,400
2025-12-01	1,993.5	2,009.0	1,953.0	1,953.0	-15.0	-0.76%	1,845,200
2025-11-28	1,949.5	1,973.0	1,939.5	1,968.0	+35.5	+1.84%	2,702,400
2025-11-27	1,912.5	1,964.5	1,910.0	1,932.5	+28.5	+1.50%	3,187,400
2025-11-26	1,874.0	1,914.5	1,863.0	1,904.0	+53.5	+2.89%	2,953,800
2025-11-25	1,860.0	1,870.0	1,841.0	1,850.5	-9.0	-0.48%	1,835,800
2025-11-21	1,771.5	1,867.0	1,770.5	1,859.5	+66.0	+3.68%	4,771,800
2025-11-20	1,789.0	1,807.5	1,782.0	1,793.5	+32.5	+1.85%	1,590,200
2025-11-19	1,758.0	1,770.5	1,737.0	1,761.0	+5.0	+0.28%	1,489,200
2025-11-18	1,766.5	1,778.0	1,746.0	1,756.0	-25.5	-1.43%	1,859,000
2025-11-17	1,780.0	1,783.5	1,766.5	1,781.5	-1.5	-0.08%	1,344,800
2025-11-14	1,786.0	1,806.5	1,776.0	1,783.0	-3.5	-0.20%	1,725,200
2025-11-13	1,789.0	1,794.5	1,767.5	1,786.5	+5.0	+0.28%	1,906,600
2025-11-12	1,795.5	1,825.0	1,758.0	1,781.5	-42.0	-2.30%	4,471,600
2025-11-11	1,842.0	1,919.5	1,793.5	1,823.5	-8.5	-0.46%	8,494,800
2025-11-10	1,825.0	1,834.5	1,816.5	1,832.0	+27.0	+1.50%	1,083,200
2025-11-07	1,789.0	1,806.5	1,782.5	1,805.0	+10.0	+0.56%	1,054,600
2025-11-06	1,805.0	1,812.0	1,788.5	1,795.0	-10.0	-0.55%	2,105,600
2025-11-05	1,822.5	1,826.5	1,762.5	1,805.0	-20.0	-1.10%	1,963,400
2025-11-04	1,829.0	1,843.5	1,807.5	1,825.0	+1.5	+0.08%	1,552,000
2025-10-31	1,846.0	1,849.0	1,813.5	1,823.5	-11.5	-0.63%	1,290,200
2025-10-30	1,825.0	1,835.0	1,816.5	1,835.0	+10.0	+0.55%	1,758,600
2025-10-29	1,841.5	1,848.0	1,817.5	1,825.0	-17.0	-0.92%	1,452,600
2025-10-28	1,875.0	1,881.5	1,842.0	1,842.0	-49.5	-2.62%	1,463,400
2025-10-27	1,895.0	1,898.5	1,882.5	1,891.5	+5.5	+0.29%	1,505,800
2025-10-24	1,869.0	1,887.5	1,866.0	1,886.0	+21.0	+1.13%	1,251,400
2025-10-23	1,854.0	1,868.5	1,842.0	1,865.0	+9.0	+0.48%	1,093,600
2025-10-22	1,853.0	1,860.0	1,835.5	1,856.0	+21.0	+1.14%	1,949,200
2025-10-21	1,840.0	1,853.0	1,831.0	1,835.0	+10.0	+0.55%	1,668,400
2025-10-20	1,852.5	1,854.5	1,821.0	1,825.0	+2.5	+0.14%	2,100,000
2025-10-17	1,820.0	1,832.5	1,816.0	1,822.5	-4.5	-0.25%	1,463,400
2025-10-16	1,832.0	1,843.0	1,825.0	1,827.0	-4.0	-0.22%	1,157,000
2025-10-15	1,820.5	1,834.0	1,809.0	1,831.0	+33.0	+1.84%	1,306,000
2025-10-14	1,789.5	1,837.0	1,789.5	1,798.0	-30.5	-1.67%	2,149,600
2025-10-10	1,869.0	1,872.0	1,824.0	1,828.5	-40.0	-2.14%	1,482,600
2025-10-09	1,850.0	1,868.5	1,848.5	1,868.5	+12.0	+0.65%	925,200
2025-10-08	1,860.0	1,872.5	1,854.5	1,856.5	-11.0	-0.59%	1,042,600
2025-10-07	1,855.0	1,874.5	1,850.5	1,867.5	+13.0	+0.70%	1,601,600
2025-10-06	1,859.0	1,870.5	1,836.0	1,854.5	+30.5	+1.67%	2,001,200
2025-10-03	1,829.5	1,849.5	1,824.0	1,824.0	-7.5	-0.41%	1,406,000
2025-10-02	1,810.0	1,834.0	1,797.0	1,831.5	+19.5	+1.08%	1,543,000
2025-10-01	1,844.0	1,850.0	1,812.0	1,812.0	-39.0	-2.11%	1,917,000
2025-09-30	1,889.5	1,890.0	1,840.0	1,851.0	-25.5	-1.36%	1,748,000
2025-09-29	1,885.0	1,888.5	1,867.5	1,876.5	-38.5	-2.01%	1,716,400
2025-09-26	1,915.0	1,927.5	1,910.0	1,915.0	-1.0	-0.05%	2,426,600
2025-09-25	1,903.0	1,921.5	1,895.0	1,916.0	+30.0	+1.59%	1,984,000
2025-09-24	1,906.5	1,906.5	1,873.5	1,886.0	-13.5	-0.71%	1,894,200
2025-09-22	1,863.0	1,904.0	1,862.5	1,899.5	+44.0	+2.37%	1,916,200
2025-09-19	1,900.5	1,901.0	1,848.0	1,855.5	-10.0	-0.54%	2,310,800
2025-09-18	1,870.5	1,872.5	1,853.5	1,865.5	+6.0	+0.32%	1,092,600
2025-09-17	1,869.0	1,876.5	1,856.0	1,859.5	-16.0	-0.85%	1,338,600
2025-09-16	1,877.5	1,891.0	1,871.5	1,875.5	-10.0	-0.53%	1,152,600
2025-09-12	1,909.5	1,909.5	1,885.5	1,885.5	—	—	1,372,200

直近120営業日分を表示