三菱ケミカルグループ
4188プライム/化学/Mitsubishi Chemical Group Corporation
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 | 916.8 | 944.7 | 916.8 | 924.5 | -16.9 | -1.80% | 10,030,200 |
| 2026-03-12 | 962.5 | 966.7 | 928.9 | 941.4 | -27.7 | -2.86% | 14,593,700 |
| 2026-03-11 | 978.4 | 986.0 | 967.2 | 969.1 | -7.0 | -0.72% | 9,726,100 |
| 2026-03-10 | 980.2 | 990.0 | 963.3 | 976.1 | +27.1 | +2.86% | 9,195,100 |
| 2026-03-09 | 947.5 | 973.8 | 919.6 | 949.0 | -88.5 | -8.53% | 13,831,700 |
| 2026-03-06 | 1,009.0 | 1,040.0 | 1,006.0 | 1,037.5 | +3.5 | +0.34% | 6,049,000 |
| 2026-03-05 | 1,063.0 | 1,063.0 | 1,026.5 | 1,034.0 | +12.5 | +1.22% | 8,250,600 |
| 2026-03-04 | 1,060.0 | 1,079.0 | 1,010.0 | 1,021.5 | -89.0 | -8.01% | 8,059,400 |
| 2026-03-03 | 1,140.0 | 1,151.0 | 1,106.0 | 1,110.5 | -49.0 | -4.23% | 4,882,600 |
| 2026-03-02 | 1,145.5 | 1,171.0 | 1,124.0 | 1,159.5 | -1.0 | -0.09% | 4,815,300 |
| 2026-02-27 | 1,132.5 | 1,160.5 | 1,128.5 | 1,160.5 | +21.0 | +1.84% | 11,521,600 |
| 2026-02-26 | 1,150.0 | 1,151.5 | 1,134.0 | 1,139.5 | +12.5 | +1.11% | 5,937,300 |
| 2026-02-25 | 1,148.0 | 1,152.5 | 1,117.5 | 1,127.0 | -18.0 | -1.57% | 5,391,300 |
| 2026-02-24 | 1,128.0 | 1,145.0 | 1,124.5 | 1,145.0 | +27.5 | +2.46% | 7,253,800 |
| 2026-02-20 | 1,120.0 | 1,125.0 | 1,105.0 | 1,117.5 | -15.0 | -1.32% | 5,700,100 |
| 2026-02-19 | 1,135.0 | 1,146.0 | 1,127.0 | 1,132.5 | +2.0 | +0.18% | 6,144,300 |
| 2026-02-18 | 1,113.0 | 1,136.5 | 1,110.0 | 1,130.5 | +12.0 | +1.07% | 6,362,800 |
| 2026-02-17 | 1,110.0 | 1,126.0 | 1,109.5 | 1,118.5 | +9.5 | +0.86% | 5,520,400 |
| 2026-02-16 | 1,115.0 | 1,123.5 | 1,099.0 | 1,109.0 | -1.5 | -0.14% | 5,930,500 |
| 2026-02-13 | 1,120.5 | 1,127.5 | 1,106.5 | 1,110.5 | -22.5 | -1.99% | 7,420,000 |
| 2026-02-12 | 1,136.5 | 1,147.5 | 1,126.0 | 1,133.0 | -2.5 | -0.22% | 9,190,500 |
| 2026-02-10 | 1,108.0 | 1,135.5 | 1,104.0 | 1,135.5 | +44.5 | +4.08% | 9,061,100 |
| 2026-02-09 | 1,100.0 | 1,110.0 | 1,078.5 | 1,091.0 | +33.0 | +3.12% | 7,330,600 |
| 2026-02-06 | 1,022.5 | 1,064.5 | 1,020.0 | 1,058.0 | +5.5 | +0.52% | 7,498,100 |
| 2026-02-05 | 1,110.0 | 1,123.5 | 1,018.5 | 1,052.5 | -34.5 | -3.17% | 16,877,600 |
| 2026-02-04 | 1,050.0 | 1,089.0 | 1,046.5 | 1,087.0 | +50.0 | +4.82% | 8,476,900 |
| 2026-02-03 | 1,028.0 | 1,039.5 | 1,016.0 | 1,037.0 | +22.0 | +2.17% | 4,874,200 |
| 2026-02-02 | 1,033.0 | 1,039.5 | 1,003.0 | 1,015.0 | -5.0 | -0.49% | 6,330,700 |
| 2026-01-30 | 1,003.5 | 1,020.0 | 996.5 | 1,020.0 | +16.0 | +1.59% | 6,078,300 |
| 2026-01-29 | 983.0 | 1,007.5 | 976.2 | 1,004.0 | +10.5 | +1.06% | 5,158,100 |
| 2026-01-28 | 992.0 | 997.8 | 988.3 | 993.5 | -10.5 | -1.05% | 3,877,400 |
| 2026-01-27 | 1,002.5 | 1,011.5 | 998.0 | 1,004.0 | -2.0 | -0.20% | 5,358,200 |
| 2026-01-26 | 1,002.0 | 1,013.0 | 1,000.0 | 1,006.0 | -17.5 | -1.71% | 3,455,700 |
| 2026-01-23 | 1,023.0 | 1,027.0 | 1,012.0 | 1,023.5 | +4.5 | +0.44% | 4,832,400 |
| 2026-01-22 | 1,012.0 | 1,031.5 | 1,008.5 | 1,019.0 | +21.2 | +2.12% | 5,930,300 |
| 2026-01-21 | 981.7 | 997.8 | 979.7 | 997.8 | +1.1 | +0.11% | 4,598,600 |
| 2026-01-20 | 1,009.5 | 1,011.0 | 994.4 | 996.7 | -16.3 | -1.61% | 5,682,800 |
| 2026-01-19 | 1,002.0 | 1,025.0 | 983.1 | 1,013.0 | -2.5 | -0.25% | 5,636,900 |
| 2026-01-16 | 1,010.0 | 1,025.0 | 1,008.5 | 1,015.5 | +15.7 | +1.57% | 6,734,600 |
| 2026-01-15 | 979.0 | 1,003.5 | 978.7 | 999.8 | +12.4 | +1.26% | 5,144,100 |
| 2026-01-14 | 972.2 | 991.0 | 969.9 | 987.4 | +17.5 | +1.80% | 6,044,200 |
| 2026-01-13 | 965.8 | 972.6 | 960.6 | 969.9 | +16.5 | +1.73% | 4,999,600 |
| 2026-01-09 | 959.8 | 968.4 | 952.0 | 953.4 | -2.9 | -0.30% | 4,206,700 |
| 2026-01-08 | 958.0 | 960.0 | 946.5 | 956.3 | -4.2 | -0.44% | 4,612,000 |
| 2026-01-07 | 952.8 | 966.8 | 949.0 | 960.5 | +2.1 | +0.22% | 4,962,500 |
| 2026-01-06 | 939.2 | 964.4 | 939.1 | 958.4 | +29.0 | +3.12% | 6,105,700 |
| 2026-01-05 | 929.2 | 929.9 | 920.7 | 929.4 | +14.3 | +1.56% | 3,954,500 |
| 2025-12-30 | 920.2 | 929.0 | 915.1 | 915.1 | -9.8 | -1.06% | 2,697,700 |
| 2025-12-29 | 929.4 | 929.4 | 918.4 | 924.9 | +10.5 | +1.15% | 3,440,400 |
| 2025-12-26 | 922.1 | 925.4 | 912.5 | 914.4 | -4.6 | -0.50% | 2,700,800 |
| 2025-12-25 | 912.7 | 919.4 | 908.9 | 919.0 | +5.6 | +0.61% | 2,699,900 |
| 2025-12-24 | 917.9 | 924.8 | 910.3 | 913.4 | -1.5 | -0.16% | 3,472,500 |
| 2025-12-23 | 906.9 | 919.8 | 905.0 | 914.9 | +9.9 | +1.09% | 3,713,100 |
| 2025-12-22 | 896.4 | 909.6 | 893.0 | 905.0 | +9.2 | +1.03% | 4,420,800 |
| 2025-12-19 | 891.1 | 902.5 | 890.2 | 895.8 | +8.3 | +0.94% | 6,742,400 |
| 2025-12-18 | 895.1 | 896.9 | 885.3 | 887.5 | -2.7 | -0.30% | 4,380,100 |
| 2025-12-17 | 897.2 | 903.1 | 889.3 | 890.2 | -13.6 | -1.50% | 4,713,100 |
| 2025-12-16 | 911.0 | 916.9 | 901.6 | 903.8 | -7.7 | -0.84% | 5,589,200 |
| 2025-12-15 | 905.0 | 914.3 | 897.1 | 911.5 | +8.4 | +0.93% | 4,832,900 |
| 2025-12-12 | 900.0 | 918.8 | 891.0 | 903.1 | +20.9 | +2.37% | 8,583,000 |
| 2025-12-11 | 891.5 | 895.0 | 876.4 | 882.2 | +9.7 | +1.11% | 4,622,900 |
| 2025-12-10 | 865.0 | 876.1 | 860.8 | 872.5 | +16.8 | +1.96% | 7,113,900 |
| 2025-12-09 | 854.0 | 861.3 | 850.0 | 855.7 | -5.9 | -0.68% | 4,041,200 |
| 2025-12-08 | 852.3 | 861.8 | 849.6 | 861.6 | +12.0 | +1.41% | 3,553,000 |
| 2025-12-05 | 852.8 | 856.5 | 843.1 | 849.6 | -8.3 | -0.97% | 4,184,300 |
| 2025-12-04 | 850.0 | 866.6 | 848.3 | 857.9 | +0.5 | +0.06% | 5,330,700 |
| 2025-12-03 | 866.1 | 869.6 | 855.7 | 857.4 | -8.7 | -1.00% | 6,280,500 |
| 2025-12-02 | 869.7 | 877.7 | 865.0 | 866.1 | -1.2 | -0.14% | 6,095,700 |
| 2025-12-01 | 878.4 | 881.0 | 862.5 | 867.3 | -14.0 | -1.59% | 5,197,700 |
| 2025-11-28 | 873.0 | 881.3 | 868.8 | 881.3 | +8.5 | +0.97% | 5,960,300 |
| 2025-11-27 | 870.1 | 873.9 | 864.8 | 872.8 | +1.8 | +0.21% | 10,849,100 |
| 2025-11-26 | 867.3 | 873.3 | 860.3 | 871.0 | +18.7 | +2.19% | 5,898,300 |
| 2025-11-25 | 858.4 | 859.0 | 841.8 | 852.3 | +5.9 | +0.70% | 4,866,300 |
| 2025-11-21 | 825.5 | 847.0 | 825.5 | 846.4 | +8.7 | +1.04% | 6,414,700 |
| 2025-11-20 | 842.5 | 846.5 | 833.7 | 837.7 | +10.2 | +1.23% | 4,957,500 |
| 2025-11-19 | 830.4 | 835.7 | 824.0 | 827.5 | -2.9 | -0.35% | 6,675,600 |
| 2025-11-18 | 847.5 | 852.9 | 829.7 | 830.4 | -26.3 | -3.07% | 7,444,700 |
| 2025-11-17 | 853.7 | 862.4 | 852.4 | 856.7 | -8.0 | -0.93% | 3,578,300 |
| 2025-11-14 | 858.0 | 865.2 | 848.5 | 864.7 | +4.7 | +0.55% | 4,456,100 |
| 2025-11-13 | 852.3 | 860.0 | 848.7 | 860.0 | +15.5 | +1.84% | 3,979,000 |
| 2025-11-12 | 846.9 | 855.0 | 841.9 | 844.5 | +0.9 | +0.11% | 4,270,100 |
| 2025-11-11 | 858.0 | 859.7 | 838.3 | 843.6 | -7.5 | -0.88% | 3,634,900 |
| 2025-11-10 | 848.2 | 855.0 | 843.5 | 851.1 | +17.9 | +2.15% | 4,666,100 |
| 2025-11-07 | 826.4 | 841.0 | 824.7 | 833.2 | +6.9 | +0.84% | 3,750,200 |
| 2025-11-06 | 827.0 | 834.4 | 820.7 | 826.3 | +8.7 | +1.06% | 4,918,900 |
| 2025-11-05 | 833.4 | 840.4 | 810.7 | 817.6 | -15.5 | -1.86% | 6,986,600 |
| 2025-11-04 | 817.0 | 838.9 | 812.2 | 833.1 | +27.0 | +3.35% | 11,187,600 |
| 2025-10-31 | 857.0 | 864.1 | 796.3 | 806.1 | -38.4 | -4.55% | 22,116,500 |
| 2025-10-30 | 837.2 | 847.6 | 835.3 | 844.5 | +2.6 | +0.31% | 5,074,800 |
| 2025-10-29 | 847.1 | 848.8 | 836.8 | 841.9 | -2.9 | -0.34% | 4,282,300 |
| 2025-10-28 | 867.0 | 870.9 | 844.8 | 844.8 | -29.5 | -3.37% | 4,928,300 |
| 2025-10-27 | 870.0 | 876.0 | 865.2 | 874.3 | +11.4 | +1.32% | 4,985,500 |
| 2025-10-24 | 860.0 | 864.4 | 856.0 | 862.9 | +10.7 | +1.26% | 4,783,900 |
| 2025-10-23 | 854.9 | 858.0 | 848.8 | 852.2 | +2.2 | +0.26% | 4,262,800 |
| 2025-10-22 | 844.2 | 856.9 | 840.2 | 850.0 | +9.1 | +1.08% | 5,108,300 |
| 2025-10-21 | 843.9 | 855.0 | 840.3 | 840.9 | +5.9 | +0.71% | 6,001,200 |
| 2025-10-20 | 824.5 | 837.5 | 816.7 | 835.0 | +18.4 | +2.25% | 6,266,000 |
| 2025-10-17 | 810.1 | 819.0 | 809.7 | 816.6 | -3.5 | -0.43% | 3,895,800 |
| 2025-10-16 | 835.0 | 835.0 | 815.3 | 820.1 | -2.1 | -0.26% | 4,734,500 |
| 2025-10-15 | 824.6 | 829.2 | 820.8 | 822.2 | -0.4 | -0.05% | 4,415,900 |
| 2025-10-14 | 805.8 | 829.4 | 805.7 | 822.6 | +0.5 | +0.06% | 6,047,000 |
| 2025-10-10 | 847.0 | 854.0 | 822.1 | 822.1 | -32.9 | -3.85% | 5,633,500 |
| 2025-10-09 | 856.0 | 859.9 | 849.2 | 855.0 | +3.8 | +0.45% | 4,283,500 |
| 2025-10-08 | 859.3 | 859.7 | 847.8 | 851.2 | -5.4 | -0.63% | 6,577,300 |
| 2025-10-07 | 844.0 | 861.5 | 840.4 | 856.6 | +12.4 | +1.47% | 5,056,200 |
| 2025-10-06 | 869.0 | 871.3 | 844.2 | 844.2 | +8.4 | +1.01% | 6,206,000 |
| 2025-10-03 | 831.4 | 841.3 | 831.4 | 835.8 | +1.0 | +0.12% | 4,099,300 |
| 2025-10-02 | 841.5 | 846.5 | 832.0 | 834.8 | -7.2 | -0.86% | 5,014,700 |
| 2025-10-01 | 842.7 | 845.4 | 835.0 | 842.0 | -9.3 | -1.09% | 5,965,400 |
| 2025-09-30 | 876.1 | 876.4 | 850.2 | 851.3 | -16.3 | -1.88% | 6,769,600 |
| 2025-09-29 | 873.0 | 874.8 | 865.6 | 867.6 | -13.5 | -1.53% | 5,769,700 |
| 2025-09-26 | 892.0 | 897.3 | 879.9 | 881.1 | -8.9 | -1.00% | 9,004,100 |
| 2025-09-25 | 890.4 | 892.1 | 884.0 | 890.0 | +10.5 | +1.19% | 6,833,600 |
| 2025-09-24 | 888.0 | 892.8 | 875.1 | 879.5 | -7.0 | -0.79% | 7,508,400 |
| 2025-09-22 | 880.1 | 896.5 | 877.0 | 886.5 | +1.3 | +0.15% | 5,637,800 |
| 2025-09-19 | 890.0 | 900.9 | 884.8 | 885.2 | +2.6 | +0.29% | 13,217,400 |
| 2025-09-18 | 884.8 | 887.2 | 874.5 | 882.6 | +3.2 | +0.36% | 5,428,500 |
| 2025-09-17 | 889.9 | 889.9 | 873.6 | 879.4 | -6.4 | -0.72% | 5,638,400 |
| 2025-09-16 | 884.5 | 892.0 | 882.5 | 885.8 | +1.3 | +0.15% | 5,638,000 |
| 2025-09-12 | 881.2 | 891.0 | 874.4 | 884.5 | — | — | 7,112,300 |
直近120営業日分を表示