三菱化工機
6331プライム/機械/Mitsubishi Kakoki Kaisha,Ltd.
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 | 3,125.0 | 3,240.0 | 3,120.0 | 3,220.0 | -15.0 | -0.46% | 220,800 |
| 2026-03-12 | 3,235.0 | 3,305.0 | 3,205.0 | 3,235.0 | -60.0 | -1.82% | 233,800 |
| 2026-03-11 | 3,280.0 | 3,360.0 | 3,270.0 | 3,295.0 | +25.0 | +0.76% | 199,200 |
| 2026-03-10 | 3,210.0 | 3,360.0 | 3,200.0 | 3,270.0 | +170.0 | +5.48% | 295,500 |
| 2026-03-09 | 3,020.0 | 3,110.0 | 2,970.0 | 3,100.0 | -200.0 | -6.06% | 578,300 |
| 2026-03-06 | 3,215.0 | 3,320.0 | 3,190.0 | 3,300.0 | -20.0 | -0.60% | 361,300 |
| 2026-03-05 | 3,300.0 | 3,380.0 | 3,240.0 | 3,320.0 | +160.0 | +5.06% | 463,500 |
| 2026-03-04 | 3,315.0 | 3,345.0 | 3,055.0 | 3,160.0 | -325.0 | -9.33% | 886,500 |
| 2026-03-03 | 3,710.0 | 3,850.0 | 3,485.0 | 3,485.0 | -240.0 | -6.44% | 619,900 |
| 2026-03-02 | 3,735.0 | 3,775.0 | 3,630.0 | 3,725.0 | -90.0 | -2.36% | 351,500 |
| 2026-02-27 | 3,765.0 | 3,830.0 | 3,695.0 | 3,815.0 | +95.0 | +2.55% | 322,300 |
| 2026-02-26 | 3,740.0 | 3,850.0 | 3,705.0 | 3,720.0 | -35.0 | -0.93% | 359,900 |
| 2026-02-25 | 3,770.0 | 3,810.0 | 3,705.0 | 3,755.0 | -35.0 | -0.92% | 258,500 |
| 2026-02-24 | 3,970.0 | 3,970.0 | 3,750.0 | 3,790.0 | -130.0 | -3.32% | 442,200 |
| 2026-02-20 | 3,830.0 | 3,975.0 | 3,815.0 | 3,920.0 | +100.0 | +2.62% | 421,000 |
| 2026-02-19 | 3,695.0 | 3,870.0 | 3,610.0 | 3,820.0 | +145.0 | +3.95% | 519,000 |
| 2026-02-18 | 3,600.0 | 3,700.0 | 3,590.0 | 3,675.0 | +135.0 | +3.81% | 441,800 |
| 2026-02-17 | 3,525.0 | 3,560.0 | 3,475.0 | 3,540.0 | -20.0 | -0.56% | 274,400 |
| 2026-02-16 | 3,490.0 | 3,615.0 | 3,480.0 | 3,560.0 | +70.0 | +2.01% | 377,900 |
| 2026-02-13 | 3,560.0 | 3,570.0 | 3,400.0 | 3,490.0 | -130.0 | -3.59% | 442,700 |
| 2026-02-12 | 3,580.0 | 3,650.0 | 3,565.0 | 3,620.0 | +55.0 | +1.54% | 481,000 |
| 2026-02-10 | 3,530.0 | 3,580.0 | 3,450.0 | 3,565.0 | +25.0 | +0.71% | 964,500 |
| 2026-02-09 | 3,600.0 | 3,600.0 | 3,460.0 | 3,540.0 | +20.0 | +0.57% | 556,400 |
| 2026-02-06 | 3,320.0 | 3,520.0 | 3,280.0 | 3,520.0 | +130.0 | +3.83% | 445,300 |
| 2026-02-05 | 3,425.0 | 3,465.0 | 3,315.0 | 3,390.0 | -75.0 | -2.16% | 391,700 |
| 2026-02-04 | 3,350.0 | 3,475.0 | 3,330.0 | 3,465.0 | +45.0 | +1.32% | 404,200 |
| 2026-02-03 | 3,335.0 | 3,445.0 | 3,300.0 | 3,420.0 | +85.0 | +2.55% | 389,900 |
| 2026-02-02 | 3,205.0 | 3,450.0 | 3,170.0 | 3,335.0 | +60.0 | +1.83% | 702,700 |
| 2026-01-30 | 3,290.0 | 3,295.0 | 3,210.0 | 3,275.0 | -5.0 | -0.15% | 382,800 |
| 2026-01-29 | 3,315.0 | 3,315.0 | 3,240.0 | 3,280.0 | 0.0 | 0.00% | 189,200 |
| 2026-01-28 | 3,325.0 | 3,325.0 | 3,230.0 | 3,280.0 | -70.0 | -2.09% | 263,700 |
| 2026-01-27 | 3,340.0 | 3,350.0 | 3,270.0 | 3,350.0 | +5.0 | +0.15% | 138,300 |
| 2026-01-26 | 3,400.0 | 3,405.0 | 3,335.0 | 3,345.0 | -100.0 | -2.90% | 233,200 |
| 2026-01-23 | 3,435.0 | 3,520.0 | 3,425.0 | 3,445.0 | +20.0 | +0.58% | 234,700 |
| 2026-01-22 | 3,415.0 | 3,455.0 | 3,370.0 | 3,425.0 | +20.0 | +0.59% | 193,200 |
| 2026-01-21 | 3,350.0 | 3,440.0 | 3,350.0 | 3,405.0 | -50.0 | -1.45% | 188,400 |
| 2026-01-20 | 3,570.0 | 3,580.0 | 3,420.0 | 3,455.0 | -95.0 | -2.68% | 210,700 |
| 2026-01-19 | 3,590.0 | 3,640.0 | 3,505.0 | 3,550.0 | -95.0 | -2.61% | 285,300 |
| 2026-01-16 | 3,540.0 | 3,650.0 | 3,525.0 | 3,645.0 | +120.0 | +3.40% | 463,400 |
| 2026-01-15 | 3,515.0 | 3,560.0 | 3,450.0 | 3,525.0 | +65.0 | +1.88% | 372,800 |
| 2026-01-14 | 3,350.0 | 3,490.0 | 3,330.0 | 3,460.0 | +140.0 | +4.22% | 415,800 |
| 2026-01-13 | 3,380.0 | 3,380.0 | 3,270.0 | 3,320.0 | +55.0 | +1.68% | 312,200 |
| 2026-01-09 | 3,310.0 | 3,330.0 | 3,235.0 | 3,265.0 | -45.0 | -1.36% | 267,700 |
| 2026-01-08 | 3,355.0 | 3,380.0 | 3,310.0 | 3,310.0 | -20.0 | -0.60% | 222,900 |
| 2026-01-07 | 3,275.0 | 3,390.0 | 3,250.0 | 3,330.0 | +70.0 | +2.15% | 388,300 |
| 2026-01-06 | 3,250.0 | 3,335.0 | 3,215.0 | 3,260.0 | +50.0 | +1.56% | 283,500 |
| 2026-01-05 | 3,230.0 | 3,285.0 | 3,210.0 | 3,210.0 | -15.0 | -0.47% | 221,400 |
| 2025-12-30 | 3,270.0 | 3,290.0 | 3,220.0 | 3,225.0 | -75.0 | -2.27% | 140,100 |
| 2025-12-29 | 3,300.0 | 3,340.0 | 3,260.0 | 3,300.0 | +25.0 | +0.76% | 157,200 |
| 2025-12-26 | 3,370.0 | 3,380.0 | 3,245.0 | 3,275.0 | -95.0 | -2.82% | 255,700 |
| 2025-12-25 | 3,320.0 | 3,370.0 | 3,300.0 | 3,370.0 | +65.0 | +1.97% | 138,000 |
| 2025-12-24 | 3,340.0 | 3,370.0 | 3,305.0 | 3,305.0 | -35.0 | -1.05% | 124,800 |
| 2025-12-23 | 3,320.0 | 3,350.0 | 3,300.0 | 3,340.0 | -10.0 | -0.30% | 113,900 |
| 2025-12-22 | 3,290.0 | 3,385.0 | 3,270.0 | 3,350.0 | +105.0 | +3.24% | 275,700 |
| 2025-12-19 | 3,185.0 | 3,265.0 | 3,180.0 | 3,245.0 | +70.0 | +2.20% | 161,900 |
| 2025-12-18 | 3,220.0 | 3,225.0 | 3,145.0 | 3,175.0 | -115.0 | -3.50% | 260,900 |
| 2025-12-17 | 3,350.0 | 3,360.0 | 3,250.0 | 3,290.0 | -15.0 | -0.45% | 189,500 |
| 2025-12-16 | 3,485.0 | 3,510.0 | 3,295.0 | 3,305.0 | -205.0 | -5.84% | 377,600 |
| 2025-12-15 | 3,350.0 | 3,515.0 | 3,330.0 | 3,510.0 | +100.0 | +2.93% | 309,500 |
| 2025-12-12 | 3,330.0 | 3,415.0 | 3,320.0 | 3,410.0 | +105.0 | +3.18% | 203,900 |
| 2025-12-11 | 3,405.0 | 3,450.0 | 3,300.0 | 3,305.0 | -120.0 | -3.50% | 243,300 |
| 2025-12-10 | 3,450.0 | 3,450.0 | 3,385.0 | 3,425.0 | -5.0 | -0.15% | 218,700 |
| 2025-12-09 | 3,555.0 | 3,560.0 | 3,375.0 | 3,430.0 | -125.0 | -3.52% | 471,500 |
| 2025-12-08 | 3,350.0 | 3,565.0 | 3,295.0 | 3,555.0 | +320.0 | +9.89% | 1,211,900 |
| 2025-12-05 | 3,185.0 | 3,275.0 | 3,180.0 | 3,235.0 | +50.0 | +1.57% | 235,800 |
| 2025-12-04 | 3,150.0 | 3,235.0 | 3,120.0 | 3,185.0 | +35.0 | +1.11% | 325,900 |
| 2025-12-03 | 3,180.0 | 3,210.0 | 3,150.0 | 3,150.0 | -25.0 | -0.79% | 216,800 |
| 2025-12-02 | 3,200.0 | 3,245.0 | 3,150.0 | 3,175.0 | -10.0 | -0.31% | 352,700 |
| 2025-12-01 | 3,400.0 | 3,400.0 | 3,175.0 | 3,185.0 | -175.0 | -5.21% | 416,500 |
| 2025-11-28 | 3,195.0 | 3,390.0 | 3,185.0 | 3,360.0 | +175.0 | +5.49% | 376,900 |
| 2025-11-27 | 3,125.0 | 3,225.0 | 3,090.0 | 3,185.0 | +105.0 | +3.41% | 281,600 |
| 2025-11-26 | 3,115.0 | 3,130.0 | 3,060.0 | 3,080.0 | 0.0 | 0.00% | 235,000 |
| 2025-11-25 | 3,105.0 | 3,150.0 | 3,035.0 | 3,080.0 | +10.0 | +0.33% | 239,100 |
| 2025-11-21 | 2,985.0 | 3,105.0 | 2,985.0 | 3,070.0 | -120.0 | -3.76% | 430,100 |
| 2025-11-20 | 3,185.0 | 3,245.0 | 3,180.0 | 3,190.0 | +75.0 | +2.41% | 262,000 |
| 2025-11-19 | 3,130.0 | 3,165.0 | 3,025.0 | 3,115.0 | -25.0 | -0.80% | 332,700 |
| 2025-11-18 | 3,305.0 | 3,310.0 | 3,140.0 | 3,140.0 | -165.0 | -4.99% | 337,600 |
| 2025-11-17 | 3,240.0 | 3,315.0 | 3,145.0 | 3,305.0 | +135.0 | +4.26% | 350,800 |
| 2025-11-14 | 3,200.0 | 3,260.0 | 3,170.0 | 3,170.0 | -95.0 | -2.91% | 269,900 |
| 2025-11-13 | 3,295.0 | 3,355.0 | 3,250.0 | 3,265.0 | -60.0 | -1.80% | 267,300 |
| 2025-11-12 | 3,295.0 | 3,345.0 | 3,230.0 | 3,325.0 | 0.0 | 0.00% | 288,400 |
| 2025-11-11 | 3,380.0 | 3,420.0 | 3,310.0 | 3,325.0 | -55.0 | -1.63% | 254,100 |
| 2025-11-10 | 3,320.0 | 3,430.0 | 3,315.0 | 3,380.0 | +65.0 | +1.96% | 233,600 |
| 2025-11-07 | 3,305.0 | 3,330.0 | 3,235.0 | 3,315.0 | -25.0 | -0.75% | 283,700 |
| 2025-11-06 | 3,400.0 | 3,420.0 | 3,300.0 | 3,340.0 | -40.0 | -1.18% | 331,500 |
| 2025-11-05 | 3,410.0 | 3,430.0 | 3,220.0 | 3,380.0 | -100.0 | -2.87% | 597,100 |
| 2025-11-04 | 3,580.0 | 3,750.0 | 3,475.0 | 3,480.0 | +185.0 | +5.61% | 937,000 |
| 2025-10-31 | 3,200.0 | 3,295.0 | 3,185.0 | 3,295.0 | +100.0 | +3.13% | 427,900 |
| 2025-10-30 | 3,110.0 | 3,230.0 | 3,100.0 | 3,195.0 | +90.0 | +2.90% | 351,600 |
| 2025-10-29 | 3,305.0 | 3,320.0 | 3,100.0 | 3,105.0 | -155.0 | -4.75% | 440,400 |
| 2025-10-28 | 3,405.0 | 3,435.0 | 3,240.0 | 3,260.0 | -175.0 | -5.09% | 522,100 |
| 2025-10-27 | 3,350.0 | 3,495.0 | 3,330.0 | 3,435.0 | +120.0 | +3.62% | 648,700 |
| 2025-10-24 | 3,145.0 | 3,355.0 | 3,105.0 | 3,315.0 | +185.0 | +5.91% | 602,000 |
| 2025-10-23 | 3,050.0 | 3,180.0 | 3,045.0 | 3,130.0 | +45.0 | +1.46% | 365,700 |
| 2025-10-22 | 2,984.0 | 3,095.0 | 2,965.0 | 3,085.0 | +75.0 | +2.49% | 300,000 |
| 2025-10-21 | 3,130.0 | 3,135.0 | 3,005.0 | 3,010.0 | -75.0 | -2.43% | 375,900 |
| 2025-10-20 | 2,990.0 | 3,085.0 | 2,963.0 | 3,085.0 | +123.0 | +4.15% | 439,200 |
| 2025-10-17 | 2,881.0 | 2,997.0 | 2,856.0 | 2,962.0 | +35.0 | +1.20% | 408,700 |
| 2025-10-16 | 2,860.0 | 2,927.0 | 2,844.0 | 2,927.0 | +76.0 | +2.67% | 299,100 |
| 2025-10-15 | 2,778.0 | 2,867.0 | 2,770.0 | 2,851.0 | +83.0 | +3.00% | 264,600 |
| 2025-10-14 | 2,691.0 | 2,780.0 | 2,683.0 | 2,768.0 | +20.0 | +0.73% | 358,000 |
| 2025-10-10 | 2,880.0 | 2,881.0 | 2,745.0 | 2,748.0 | -153.0 | -5.27% | 350,900 |
| 2025-10-09 | 2,900.0 | 2,923.0 | 2,843.0 | 2,901.0 | +63.0 | +2.22% | 320,200 |
| 2025-10-08 | 2,813.0 | 2,878.0 | 2,806.0 | 2,838.0 | -4.0 | -0.14% | 299,000 |
| 2025-10-07 | 2,810.0 | 2,899.0 | 2,764.0 | 2,842.0 | +82.0 | +2.97% | 463,500 |
| 2025-10-06 | 2,750.0 | 2,772.0 | 2,690.0 | 2,760.0 | +71.0 | +2.64% | 398,900 |
| 2025-10-03 | 2,645.0 | 2,709.0 | 2,645.0 | 2,689.0 | +54.0 | +2.05% | 320,900 |
| 2025-10-02 | 2,746.0 | 2,772.0 | 2,635.0 | 2,635.0 | -72.0 | -2.66% | 270,500 |
| 2025-10-01 | 2,665.0 | 2,734.0 | 2,610.0 | 2,707.0 | +26.0 | +0.97% | 350,500 |
| 2025-09-30 | 2,716.0 | 2,717.0 | 2,617.0 | 2,681.0 | -19.0 | -0.70% | 256,000 |
| 2025-09-29 | 2,698.0 | 2,726.0 | 2,681.0 | 2,700.0 | -34.0 | -1.24% | 143,500 |
| 2025-09-26 | 2,693.0 | 2,755.0 | 2,693.0 | 2,734.0 | +47.0 | +1.75% | 211,500 |
| 2025-09-25 | 2,720.0 | 2,721.0 | 2,676.0 | 2,687.0 | -22.0 | -0.81% | 183,800 |
| 2025-09-24 | 2,660.0 | 2,715.0 | 2,641.0 | 2,709.0 | +39.0 | +1.46% | 224,600 |
| 2025-09-22 | 2,680.0 | 2,730.0 | 2,670.0 | 2,670.0 | -17.0 | -0.63% | 258,600 |
| 2025-09-19 | 2,743.0 | 2,751.0 | 2,640.0 | 2,687.0 | -44.0 | -1.61% | 499,400 |
| 2025-09-18 | 2,722.0 | 2,732.0 | 2,685.0 | 2,731.0 | +10.0 | +0.37% | 399,300 |
| 2025-09-17 | 2,825.0 | 2,828.0 | 2,721.0 | 2,721.0 | -120.0 | -4.22% | 471,500 |
| 2025-09-16 | 2,794.0 | 2,854.0 | 2,780.0 | 2,841.0 | +46.0 | +1.65% | 369,000 |
| 2025-09-12 | 2,810.0 | 2,848.0 | 2,788.0 | 2,795.0 | — | — | 368,800 |
直近120営業日分を表示