Comparing Back to the side-by-side chart ↗
Mitsubishi Chemical Group Corporation（4188.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1147.00 | 1166.00 | 1142.50 | 1162.00 | +1.97% | 11,169,700 |
| 2026-10-15 | 1170.00 | 1175.50 | 1126.00 | 1139.50 | -4.04% | 7,721,800 |
| 2026-10-14 | 1166.00 | 1196.00 | 1165.50 | 1187.50 | +1.93% | 7,773,100 |
| 2026-10-13 | 1157.50 | 1169.50 | 1143.50 | 1165.00 | +1.92% | 8,963,200 |
| 2026-10-09 | 1141.00 | 1151.00 | 1133.00 | 1143.00 | -1.17% | 7,767,200 |
| 2026-10-08 | 1163.50 | 1171.50 | 1155.00 | 1156.50 | -1.91% | 7,365,200 |
| 2026-10-07 | 1180.00 | 1199.00 | 1174.50 | 1179.00 | -0.08% | 7,857,600 |
| 2026-10-06 | 1174.00 | 1182.50 | 1157.50 | 1180.00 | +0.55% | 6,253,900 |
| 2026-10-05 | 1162.00 | 1180.00 | 1150.50 | 1173.50 | +2.67% | 6,301,100 |
| 2026-10-02 | 1140.00 | 1152.00 | 1135.00 | 1143.00 | -1.04% | 9,365,800 |
| 2026-10-01 | 1164.50 | 1181.00 | 1147.50 | 1155.00 | -1.62% | 6,689,300 |
| 2026-09-30 | 1144.50 | 1182.00 | 1143.00 | 1174.00 | +3.57% | 6,709,500 |
| 2026-09-29 | 1140.00 | 1151.00 | 1123.50 | 1133.50 | -2.37% | 5,751,700 |
| 2026-09-28 | 1176.00 | 1187.50 | 1161.00 | 1161.00 | -0.81% | 5,153,800 |
| 2026-09-25 | 1169.00 | 1183.50 | 1166.00 | 1170.50 | -0.13% | 5,256,600 |
| 2026-09-24 | 1188.00 | 1207.50 | 1168.50 | 1172.00 | -1.43% | 9,006,600 |
| 2026-09-18 | 1222.00 | 1224.00 | 1189.00 | 1189.00 | -2.30% | 10,546,000 |
| 2026-09-17 | 1193.00 | 1217.00 | 1191.50 | 1217.00 | +1.50% | 5,140,700 |
| 2026-09-16 | 1166.00 | 1203.50 | 1166.00 | 1199.00 | +3.90% | 4,603,700 |
| 2026-09-15 | 1141.00 | 1161.50 | 1137.50 | 1154.00 | +0.61% | 3,939,800 |
| 2026-09-14 | 1144.00 | 1154.50 | 1128.00 | 1147.00 | -0.82% | 3,958,600 |
| 2026-09-11 | 1139.00 | 1158.50 | 1129.00 | 1156.50 | -2.36% | 5,644,600 |
| 2026-09-10 | 1170.00 | 1184.50 | 1161.00 | 1184.50 | +1.02% | 4,515,800 |
| 2026-09-09 | 1159.50 | 1181.00 | 1143.50 | 1172.50 | +0.95% | 5,474,400 |
| 2026-09-08 | 1216.00 | 1217.00 | 1159.00 | 1161.50 | -5.34% | 4,322,200 |
| 2026-09-07 | 1250.00 | 1261.00 | 1227.00 | 1227.00 | -0.85% | 3,989,600 |
| 2026-09-04 | 1261.00 | 1269.50 | 1235.50 | 1237.50 | -3.55% | 6,708,400 |
| 2026-09-03 | 1283.00 | 1305.00 | 1266.00 | 1283.00 | +1.22% | 6,223,800 |
| 2026-09-02 | 1295.00 | 1304.00 | 1255.50 | 1267.50 | +0.08% | 10,514,600 |
| 2026-09-01 | 1193.50 | 1266.50 | 1191.00 | 1266.50 | +5.02% | 7,230,000 |
| 2026-08-31 | 1178.00 | 1215.00 | 1167.50 | 1206.00 | +1.90% | 8,167,300 |
| 2026-08-28 | 1179.00 | 1188.50 | 1169.50 | 1183.50 | +1.07% | 11,539,000 |
| 2026-08-27 | 1162.00 | 1181.00 | 1157.50 | 1171.00 | +3.45% | 5,432,700 |
| 2026-08-26 | 1136.00 | 1140.00 | 1124.50 | 1132.00 | -0.35% | 4,026,100 |
| 2026-08-25 | 1140.50 | 1145.00 | 1123.50 | 1136.00 | -0.04% | 4,754,000 |
| 2026-08-24 | 1136.00 | 1143.50 | 1130.00 | 1136.50 | -0.96% | 4,417,500 |
| 2026-08-21 | 1131.00 | 1153.50 | 1128.00 | 1147.50 | +0.31% | 3,976,700 |
| 2026-08-20 | 1162.00 | 1162.50 | 1128.00 | 1144.00 | +1.06% | 4,992,900 |
| 2026-08-19 | 1163.00 | 1165.00 | 1131.00 | 1132.00 | -4.35% | 6,722,900 |
| 2026-08-18 | 1192.50 | 1193.50 | 1176.50 | 1183.50 | -0.88% | 3,886,400 |
| 2026-08-17 | 1209.50 | 1219.50 | 1192.50 | 1194.00 | -1.20% | 3,732,600 |
| 2026-08-14 | 1226.50 | 1229.50 | 1201.00 | 1208.50 | -1.51% | 6,263,800 |
| 2026-08-13 | 1249.50 | 1263.00 | 1217.00 | 1227.00 | -1.56% | 4,683,500 |
| 2026-08-12 | 1241.00 | 1246.50 | 1227.00 | 1246.50 | +1.14% | 4,780,000 |
| 2026-08-10 | 1226.00 | 1241.50 | 1209.00 | 1232.50 | +1.11% | 4,423,200 |
| 2026-08-07 | 1203.50 | 1224.50 | 1195.00 | 1219.00 | +2.91% | 5,544,300 |
| 2026-08-06 | 1155.50 | 1191.50 | 1155.50 | 1184.50 | +2.60% | 4,918,000 |
| 2026-08-05 | 1130.00 | 1164.00 | 1123.00 | 1154.50 | +3.31% | 6,498,800 |
| 2026-08-04 | 1131.50 | 1145.00 | 1104.50 | 1117.50 | -1.59% | 7,091,700 |
| 2026-08-03 | 1167.00 | 1170.50 | 1100.50 | 1135.50 | -4.42% | 9,770,500 |
| 2026-07-31 | 1150.00 | 1211.00 | 1101.50 | 1188.00 | +4.44% | 14,425,300 |
| 2026-07-30 | 1143.50 | 1156.50 | 1129.00 | 1137.50 | -1.56% | 6,749,200 |
| 2026-07-29 | 1178.00 | 1179.00 | 1129.00 | 1155.50 | -0.82% | 7,450,700 |
| 2026-07-28 | 1200.00 | 1205.50 | 1159.50 | 1165.00 | -4.90% | 6,240,800 |
| 2026-07-27 | 1204.50 | 1232.50 | 1197.50 | 1225.00 | +3.03% | 5,951,000 |
| 2026-07-24 | 1188.00 | 1199.00 | 1180.00 | 1189.00 | -2.22% | 7,376,200 |
| 2026-07-23 | 1208.00 | 1222.00 | 1201.50 | 1216.00 | +1.71% | 4,535,000 |
| 2026-07-22 | 1197.00 | 1220.00 | 1191.50 | 1195.50 | +0.21% | 7,349,100 |
| 2026-07-21 | 1181.50 | 1200.00 | 1180.00 | 1193.00 | +2.14% | 6,827,700 |
| 2026-07-17 | 1189.50 | 1196.50 | 1144.50 | 1168.00 | -2.87% | 6,704,900 |
| 2026-07-16 | 1209.00 | 1215.00 | 1186.50 | 1202.50 | -1.60% | 4,681,400 |
| 2026-07-15 | 1209.50 | 1228.50 | 1203.00 | 1222.00 | +1.58% | 4,726,400 |
| 2026-07-14 | 1170.00 | 1205.00 | 1163.00 | 1203.00 | +3.57% | 5,534,200 |
| 2026-07-13 | 1175.00 | 1182.50 | 1156.00 | 1161.50 | +0.00% | 4,077,700 |
| 2026-07-10 | 1182.00 | 1194.50 | 1156.50 | 1161.50 | -0.51% | 4,997,500 |
| 2026-07-09 | 1165.00 | 1176.50 | 1155.00 | 1167.50 | -0.72% | 5,338,100 |
| 2026-07-08 | 1173.00 | 1195.00 | 1160.50 | 1176.00 | -1.47% | 7,222,000 |
| 2026-07-07 | 1199.50 | 1204.50 | 1181.00 | 1193.50 | -1.16% | 6,774,500 |
| 2026-07-06 | 1180.00 | 1207.50 | 1172.50 | 1207.50 | +3.83% | 6,039,100 |
| 2026-07-03 | 1142.00 | 1175.50 | 1126.50 | 1163.00 | +2.97% | 5,744,300 |
| 2026-07-02 | 1113.50 | 1140.00 | 1104.00 | 1129.50 | +1.30% | 4,771,600 |
| 2026-07-01 | 1132.00 | 1144.00 | 1109.00 | 1115.00 | -1.20% | 5,998,300 |
| 2026-06-30 | 1134.00 | 1144.00 | 1102.50 | 1128.50 | -0.13% | 8,022,600 |
| 2026-06-29 | 1111.00 | 1139.50 | 1105.50 | 1130.00 | +3.24% | 9,806,100 |
| 2026-06-26 | 1099.00 | 1110.00 | 1071.00 | 1094.50 | -0.05% | 5,538,600 |
| 2026-06-25 | 1113.50 | 1113.50 | 1088.50 | 1095.00 | +0.83% | 5,407,700 |
| 2026-06-24 | 1071.50 | 1090.50 | 1062.50 | 1086.00 | -0.09% | 5,624,300 |
| 2026-06-23 | 1099.00 | 1104.50 | 1081.00 | 1087.00 | -1.14% | 6,530,000 |
| 2026-06-22 | 1094.00 | 1111.00 | 1090.50 | 1099.50 | +0.64% | 5,573,400 |
| 2026-06-19 | 1112.50 | 1132.50 | 1089.50 | 1092.50 | -2.67% | 7,390,400 |
| 2026-06-18 | 1158.00 | 1163.00 | 1120.00 | 1122.50 | -1.54% | 9,149,900 |
| 2026-06-17 | 1098.00 | 1140.00 | 1093.00 | 1140.00 | +3.21% | 7,563,000 |
| 2026-06-16 | 1112.50 | 1119.00 | 1103.00 | 1104.50 | -2.13% | 4,768,100 |
| 2026-06-15 | 1130.00 | 1147.00 | 1120.00 | 1128.50 | +4.44% | 5,928,900 |
| 2026-06-12 | 1068.00 | 1099.00 | 1055.50 | 1080.50 | +4.30% | 7,848,100 |
| 2026-06-11 | 1000.00 | 1038.00 | 999.00 | 1036.00 | +1.62% | 6,138,900 |
| 2026-06-10 | 1025.00 | 1032.50 | 1010.00 | 1019.50 | -0.15% | 4,932,200 |
| 2026-06-09 | 1057.00 | 1063.00 | 1014.00 | 1021.00 | -1.21% | 6,948,000 |
| 2026-06-08 | 1036.50 | 1055.50 | 1020.00 | 1033.50 | -2.78% | 5,371,000 |
| 2026-06-05 | 1058.00 | 1069.50 | 1052.00 | 1063.00 | -2.92% | 5,688,000 |
| 2026-06-04 | 1110.00 | 1112.50 | 1080.00 | 1095.00 | -0.36% | 4,724,200 |
| 2026-06-03 | 1100.00 | 1112.00 | 1078.50 | 1099.00 | +1.38% | 5,952,200 |
| 2026-06-02 | 1078.00 | 1091.50 | 1056.50 | 1084.00 | -0.69% | 5,391,500 |
| 2026-06-01 | 1132.50 | 1133.00 | 1083.00 | 1091.50 | -4.84% | 5,518,400 |
| 2026-05-29 | 1135.00 | 1163.00 | 1117.50 | 1147.00 | +2.73% | 10,577,300 |
| 2026-05-28 | 1106.00 | 1125.00 | 1077.50 | 1116.50 | +0.09% | 7,865,100 |
| 2026-05-27 | 1130.00 | 1145.00 | 1109.50 | 1115.50 | -0.27% | 6,782,700 |
| 2026-05-26 | 1094.00 | 1119.00 | 1081.50 | 1118.50 | +2.66% | 6,539,000 |
| 2026-05-25 | 1048.50 | 1124.00 | 1041.50 | 1089.50 | +6.03% | 10,479,300 |
| 2026-05-22 | 1008.00 | 1032.50 | 1004.00 | 1027.50 | +2.39% | 5,108,300 |
| 2026-05-21 | 1024.00 | 1027.00 | 999.20 | 1003.50 | +0.25% | 7,807,500 |
| 2026-05-20 | 1017.00 | 1020.00 | 986.90 | 1001.00 | -2.86% | 7,176,100 |
| 2026-05-19 | 1026.00 | 1033.00 | 1005.00 | 1030.50 | +2.28% | 6,773,900 |
| 2026-05-18 | 1016.00 | 1019.00 | 991.80 | 1007.50 | -0.89% | 5,269,400 |
| 2026-05-15 | 994.00 | 1025.00 | 985.90 | 1016.50 | -3.56% | 10,576,800 |
| 2026-05-14 | 1007.00 | 1057.00 | 1000.50 | 1054.00 | +4.67% | 15,257,100 |
| 2026-05-13 | 930.10 | 1074.50 | 928.60 | 1007.00 | +8.48% | 27,241,500 |
| 2026-05-12 | 928.00 | 942.60 | 919.40 | 928.30 | +0.11% | 5,823,200 |
| 2026-05-11 | 916.70 | 930.20 | 910.10 | 927.30 | +0.53% | 7,365,700 |
| 2026-05-08 | 923.90 | 929.60 | 902.00 | 922.40 | -1.20% | 7,575,100 |
| 2026-05-07 | 928.00 | 947.50 | 913.80 | 933.60 | +3.96% | 10,686,600 |
| 2026-05-01 | 912.10 | 915.00 | 896.20 | 898.00 | -1.50% | 4,518,500 |
| 2026-04-30 | 912.40 | 917.90 | 898.10 | 911.70 | -0.72% | 7,575,100 |
| 2026-04-28 | 920.40 | 925.20 | 910.60 | 918.30 | +0.93% | 6,184,100 |
| 2026-04-27 | 911.10 | 922.00 | 899.40 | 909.80 | -0.18% | 5,186,600 |
| 2026-04-24 | 926.80 | 927.40 | 909.60 | 911.40 | -0.58% | 3,611,200 |
| 2026-04-23 | 930.00 | 933.00 | 901.60 | 916.70 | -2.62% | 6,537,700 |
| 2026-04-22 | 960.20 | 962.20 | 937.00 | 941.40 | -2.88% | 4,788,500 |
| 2026-04-21 | 965.00 | 977.40 | 965.00 | 969.30 | +0.75% | 5,791,800 |
| 2026-04-20 | 988.90 | 995.50 | 960.30 | 962.10 | -2.71% | 6,322,400 |
| 2026-04-17 | 988.00 | 995.50 | 983.50 | 988.90 | -0.88% | 4,825,800 |
| 2026-04-16 | 993.40 | 1006.50 | 992.80 | 997.70 | +0.15% | 4,911,100 |
| 2026-04-15 | 992.20 | 1006.50 | 991.00 | 996.20 | +2.90% | 8,840,100 |
| 2026-04-14 | 988.00 | 988.60 | 963.90 | 968.10 | -0.89% | 5,158,600 |
| 2026-04-13 | 973.00 | 991.80 | 964.00 | 976.80 | -0.74% | 5,745,100 |
| 2026-04-10 | 991.00 | 1007.00 | 982.80 | 984.10 | +0.16% | 9,622,300 |
| 2026-04-09 | 1010.00 | 1015.50 | 978.70 | 982.50 | -2.19% | 9,814,400 |
| 2026-04-08 | 980.00 | 1004.50 | 969.20 | 1004.50 | +9.18% | 15,109,300 |
| 2026-04-07 | 917.30 | 926.80 | 913.40 | 920.00 | +0.27% | 4,507,600 |
| 2026-04-06 | 926.00 | 930.70 | 917.50 | 917.50 | -0.38% | 3,597,400 |
| 2026-04-03 | 916.60 | 921.40 | 910.40 | 921.00 | +1.45% | 3,442,100 |
| 2026-04-02 | 955.00 | 957.50 | 906.20 | 907.80 | -4.05% | 8,672,600 |
| 2026-04-01 | 936.20 | 946.10 | 918.80 | 946.10 | +5.24% | 7,627,400 |
| 2026-03-31 | 893.40 | 917.20 | 890.10 | 899.00 | -0.72% | 7,412,100 |
| 2026-03-30 | 880.00 | 906.30 | 879.00 | 905.50 | -3.90% | 9,373,600 |
| 2026-03-27 | 934.00 | 946.80 | 922.60 | 942.20 | +1.04% | 7,330,700 |
| 2026-03-26 | 946.90 | 947.70 | 925.60 | 932.50 | -0.27% | 6,347,400 |
| 2026-03-25 | 940.00 | 943.00 | 928.70 | 935.00 | +3.41% | 7,333,300 |
| 2026-03-24 | 902.80 | 910.00 | 897.00 | 904.20 | +4.40% | 10,264,600 |
| 2026-03-23 | 868.40 | 870.20 | 846.40 | 866.10 | -4.53% | 10,311,800 |
| 2026-03-19 | 913.60 | 918.10 | 903.20 | 907.20 | -5.02% | 11,686,900 |
| 2026-03-18 | 926.90 | 955.10 | 921.60 | 955.10 | +4.73% | 7,949,300 |
| 2026-03-17 | 924.30 | 932.80 | 910.40 | 912.00 | +0.20% | 6,563,800 |
| 2026-03-16 | 909.50 | 917.20 | 900.70 | 910.20 | -1.55% | 9,929,800 |
| 2026-03-13 | 916.80 | 944.70 | 916.80 | 924.50 | -1.80% | 10,030,200 |
| 2026-03-12 | 962.50 | 966.70 | 928.90 | 941.40 | -2.86% | 14,593,700 |
| 2026-03-11 | 978.40 | 986.00 | 967.20 | 969.10 | -0.72% | 9,726,100 |
| 2026-03-10 | 980.20 | 990.00 | 963.30 | 976.10 | +2.86% | 9,195,100 |
| 2026-03-09 | 947.50 | 973.80 | 919.60 | 949.00 | -8.53% | 13,831,700 |
| 2026-03-06 | 1009.00 | 1040.00 | 1006.00 | 1037.50 | +0.34% | 6,049,000 |
| 2026-03-05 | 1063.00 | 1063.00 | 1026.50 | 1034.00 | +1.22% | 8,250,600 |
| 2026-03-04 | 1060.00 | 1079.00 | 1010.00 | 1021.50 | -8.01% | 8,059,400 |
| 2026-03-03 | 1140.00 | 1151.00 | 1106.00 | 1110.50 | -4.23% | 4,882,600 |
| 2026-03-02 | 1145.50 | 1171.00 | 1124.00 | 1159.50 | -0.09% | 4,815,300 |
| 2026-02-27 | 1132.50 | 1160.50 | 1128.50 | 1160.50 | +1.84% | 11,521,600 |
| 2026-02-26 | 1150.00 | 1151.50 | 1134.00 | 1139.50 | +1.11% | 5,937,300 |
| 2026-02-25 | 1148.00 | 1152.50 | 1117.50 | 1127.00 | -1.57% | 5,391,300 |
| 2026-02-24 | 1128.00 | 1145.00 | 1124.50 | 1145.00 | +2.46% | 7,253,800 |
| 2026-02-20 | 1120.00 | 1125.00 | 1105.00 | 1117.50 | -1.32% | 5,700,100 |
| 2026-02-19 | 1135.00 | 1146.00 | 1127.00 | 1132.50 | +0.18% | 6,144,300 |
| 2026-02-18 | 1113.00 | 1136.50 | 1110.00 | 1130.50 | +1.07% | 6,362,800 |
| 2026-02-17 | 1110.00 | 1126.00 | 1109.50 | 1118.50 | +0.86% | 5,520,400 |
| 2026-02-16 | 1115.00 | 1123.50 | 1099.00 | 1109.00 | -0.14% | 5,930,500 |
| 2026-02-13 | 1120.50 | 1127.50 | 1106.50 | 1110.50 | -1.99% | 7,420,000 |
| 2026-02-12 | 1136.50 | 1147.50 | 1126.00 | 1133.00 | -0.22% | 9,190,500 |
| 2026-02-10 | 1108.00 | 1135.50 | 1104.00 | 1135.50 | +4.08% | 9,061,100 |
| 2026-02-09 | 1100.00 | 1110.00 | 1078.50 | 1091.00 | +3.12% | 7,330,600 |
| 2026-02-06 | 1022.50 | 1064.50 | 1020.00 | 1058.00 | +0.52% | 7,498,100 |
| 2026-02-05 | 1110.00 | 1123.50 | 1018.50 | 1052.50 | -3.17% | 16,877,600 |
| 2026-02-04 | 1050.00 | 1089.00 | 1046.50 | 1087.00 | +4.82% | 8,476,900 |
| 2026-02-03 | 1028.00 | 1039.50 | 1016.00 | 1037.00 | +2.17% | 4,874,200 |
| 2026-02-02 | 1033.00 | 1039.50 | 1003.00 | 1015.00 | -0.49% | 6,330,700 |
| 2026-01-30 | 1003.50 | 1020.00 | 996.50 | 1020.00 | +1.59% | 6,078,300 |
| 2026-01-29 | 983.00 | 1007.50 | 976.20 | 1004.00 | +1.06% | 5,158,100 |
| 2026-01-28 | 992.00 | 997.80 | 988.30 | 993.50 | -1.05% | 3,877,400 |
| 2026-01-27 | 1002.50 | 1011.50 | 998.00 | 1004.00 | -0.20% | 5,358,200 |
| 2026-01-26 | 1002.00 | 1013.00 | 1000.00 | 1006.00 | -1.71% | 3,455,700 |
| 2026-01-23 | 1023.00 | 1027.00 | 1012.00 | 1023.50 | +0.44% | 4,832,400 |
| 2026-01-22 | 1012.00 | 1031.50 | 1008.50 | 1019.00 | +2.12% | 5,930,300 |
| 2026-01-21 | 981.70 | 997.80 | 979.70 | 997.80 | +0.11% | 4,598,600 |
| 2026-01-20 | 1009.50 | 1011.00 | 994.40 | 996.70 | -1.61% | 5,682,800 |
| 2026-01-19 | 1002.00 | 1025.00 | 983.10 | 1013.00 | -0.25% | 5,636,900 |
| 2026-01-16 | 1010.00 | 1025.00 | 1008.50 | 1015.50 | +1.57% | 6,734,600 |
| 2026-01-15 | 979.00 | 1003.50 | 978.70 | 999.80 | +1.26% | 5,144,100 |
| 2026-01-14 | 972.20 | 991.00 | 969.90 | 987.40 | +1.80% | 6,044,200 |
| 2026-01-13 | 965.80 | 972.60 | 960.60 | 969.90 | +1.73% | 4,999,600 |
| 2026-01-09 | 959.80 | 968.40 | 952.00 | 953.40 | -0.30% | 4,206,700 |
| 2026-01-08 | 958.00 | 960.00 | 946.50 | 956.30 | -0.44% | 4,612,000 |
| 2026-01-07 | 952.80 | 966.80 | 949.00 | 960.50 | +0.22% | 4,962,500 |
| 2026-01-06 | 939.20 | 964.40 | 939.10 | 958.40 | +3.12% | 6,105,700 |
| 2026-01-05 | 929.20 | 929.90 | 920.70 | 929.40 | +1.56% | 3,954,500 |
| 2025-12-30 | 920.20 | 929.00 | 915.10 | 915.10 | -1.06% | 2,697,700 |
| 2025-12-29 | 929.40 | 929.40 | 918.40 | 924.90 | +1.15% | 3,440,400 |
| 2025-12-26 | 922.10 | 925.40 | 912.50 | 914.40 | -0.50% | 2,700,800 |
| 2025-12-25 | 912.70 | 919.40 | 908.90 | 919.00 | +0.61% | 2,699,900 |
| 2025-12-24 | 917.90 | 924.80 | 910.30 | 913.40 | -0.16% | 3,472,500 |
| 2025-12-23 | 906.90 | 919.80 | 905.00 | 914.90 | +1.09% | 3,713,100 |
| 2025-12-22 | 896.40 | 909.60 | 893.00 | 905.00 | +1.03% | 4,420,800 |
| 2025-12-19 | 891.10 | 902.50 | 890.20 | 895.80 | +0.94% | 6,742,400 |
| 2025-12-18 | 895.10 | 896.90 | 885.30 | 887.50 | -0.30% | 4,380,100 |
| 2025-12-17 | 897.20 | 903.10 | 889.30 | 890.20 | -1.50% | 4,713,100 |
| 2025-12-16 | 911.00 | 916.90 | 901.60 | 903.80 | -0.84% | 5,589,200 |
| 2025-12-15 | 905.00 | 914.30 | 897.10 | 911.50 | +0.93% | 4,832,900 |
| 2025-12-12 | 900.00 | 918.80 | 891.00 | 903.10 | +2.37% | 8,583,000 |
| 2025-12-11 | 891.50 | 895.00 | 876.40 | 882.20 | +1.11% | 4,622,900 |
| 2025-12-10 | 865.00 | 876.10 | 860.80 | 872.50 | +1.96% | 7,113,900 |
| 2025-12-09 | 854.00 | 861.30 | 850.00 | 855.70 | -0.68% | 4,041,200 |
| 2025-12-08 | 852.30 | 861.80 | 849.60 | 861.60 | +1.41% | 3,553,000 |
| 2025-12-05 | 852.80 | 856.50 | 843.10 | 849.60 | -0.97% | 4,184,300 |
| 2025-12-04 | 850.00 | 866.60 | 848.30 | 857.90 | +0.06% | 5,330,700 |
| 2025-12-03 | 866.10 | 869.60 | 855.70 | 857.40 | -1.00% | 6,280,500 |
| 2025-12-02 | 869.70 | 877.70 | 865.00 | 866.10 | -0.14% | 6,095,700 |
| 2025-12-01 | 878.40 | 881.00 | 862.50 | 867.30 | -1.59% | 5,197,700 |
| 2025-11-28 | 873.00 | 881.30 | 868.80 | 881.30 | +0.97% | 5,960,300 |
| 2025-11-27 | 870.10 | 873.90 | 864.80 | 872.80 | +0.21% | 10,849,100 |
| 2025-11-26 | 867.30 | 873.30 | 860.30 | 871.00 | +2.19% | 5,898,300 |
| 2025-11-25 | 858.40 | 859.00 | 841.80 | 852.30 | +0.70% | 4,866,300 |
| 2025-11-21 | 825.50 | 847.00 | 825.50 | 846.40 | +1.04% | 6,414,700 |
| 2025-11-20 | 842.50 | 846.50 | 833.70 | 837.70 | +1.23% | 4,957,500 |
| 2025-11-19 | 830.40 | 835.70 | 824.00 | 827.50 | -0.35% | 6,675,600 |
| 2025-11-18 | 847.50 | 852.90 | 829.70 | 830.40 | -3.07% | 7,444,700 |
| 2025-11-17 | 853.70 | 862.40 | 852.40 | 856.70 | -0.93% | 3,578,300 |
| 2025-11-14 | 858.00 | 865.20 | 848.50 | 864.70 | +0.55% | 4,456,100 |
| 2025-11-13 | 852.30 | 860.00 | 848.70 | 860.00 | +1.84% | 3,979,000 |
| 2025-11-12 | 846.90 | 855.00 | 841.90 | 844.50 | +0.11% | 4,270,100 |
| 2025-11-11 | 858.00 | 859.70 | 838.30 | 843.60 | -0.88% | 3,634,900 |
| 2025-11-10 | 848.20 | 855.00 | 843.50 | 851.10 | +2.15% | 4,666,100 |
| 2025-11-07 | 826.40 | 841.00 | 824.70 | 833.20 | +0.84% | 3,750,200 |
| 2025-11-06 | 827.00 | 834.40 | 820.70 | 826.30 | +1.06% | 4,918,900 |
| 2025-11-05 | 833.40 | 840.40 | 810.70 | 817.60 | -1.86% | 6,986,600 |
| 2025-11-04 | 817.00 | 838.90 | 812.20 | 833.10 | +3.35% | 11,187,600 |
| 2025-10-31 | 857.00 | 864.10 | 796.30 | 806.10 | -4.55% | 22,116,500 |
| 2025-10-30 | 837.20 | 847.60 | 835.30 | 844.50 | +0.31% | 5,074,800 |
| 2025-10-29 | 847.10 | 848.80 | 836.80 | 841.90 | -0.34% | 4,282,300 |
| 2025-10-28 | 867.00 | 870.90 | 844.80 | 844.80 | -3.37% | 4,928,300 |
| 2025-10-27 | 870.00 | 876.00 | 865.20 | 874.30 | +1.32% | 4,985,500 |
| 2025-10-24 | 860.00 | 864.40 | 856.00 | 862.90 | +1.26% | 4,783,900 |
| 2025-10-23 | 854.90 | 858.00 | 848.80 | 852.20 | +0.26% | 4,262,800 |
| 2025-10-22 | 844.20 | 856.90 | 840.20 | 850.00 | +1.08% | 5,108,300 |
| 2025-10-21 | 843.90 | 855.00 | 840.30 | 840.90 | +0.71% | 6,001,200 |
| 2025-10-20 | 824.50 | 837.50 | 816.70 | 835.00 | +2.25% | 6,266,000 |
| 2025-10-17 | 810.10 | 819.00 | 809.70 | 816.60 | -0.43% | 3,895,800 |
| 2025-10-16 | 835.00 | 835.00 | 815.30 | 820.10 | -0.26% | 4,734,500 |
| 2025-10-15 | 824.60 | 829.20 | 820.80 | 822.20 | -0.05% | 4,415,900 |
| 2025-10-14 | 805.80 | 829.40 | 805.70 | 822.60 | +0.06% | 6,047,000 |
| 2025-10-10 | 847.00 | 854.00 | 822.10 | 822.10 | -3.85% | 5,633,500 |
| 2025-10-09 | 856.00 | 859.90 | 849.20 | 855.00 | +0.45% | 4,283,500 |
| 2025-10-08 | 859.30 | 859.70 | 847.80 | 851.20 | -0.63% | 6,577,300 |
| 2025-10-07 | 844.00 | 861.50 | 840.40 | 856.60 | +1.47% | 5,056,200 |
| 2025-10-06 | 869.00 | 871.50 | 844.20 | 844.20 | +1.01% | 6,206,000 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：5月（+19.14%）。最も弱い月：3月（-13.41%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Mitsubishi Chemical Group Corporation（4188.T）の直近終値は？
2026-10-16 時点で 1162.00。Closelookデータレイクの日次価格記録より。
4188.T の52週高値・安値は？
直近52週間で高値 1305.00、安値 796.30（2026-10-16 時点）。
Mitsubishi Chemical Group Corporation が歴史的に最も強い月と弱い月は？
歴史的に、4188.T の最も強い月は 5月（平均 +19.14%）、最も弱い月は 3月（平均 -13.41%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。