(株)三菱総合研究所
3636（東証PRM）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022/5/25 | 4,140 | 4,200 | 4,110 | 4,155 | 30,200 | 4,155 |
| 2022/5/24 | 4,185 | 4,185 | 4,140 | 4,140 | 21,200 | 4,140 |
| 2022/5/23 | 4,110 | 4,190 | 4,090 | 4,180 | 42,500 | 4,180 |
| 2022/5/20 | 3,970 | 4,050 | 3,960 | 4,045 | 52,500 | 4,045 |
| 2022/5/19 | 4,000 | 4,015 | 3,970 | 4,015 | 35,600 | 4,015 |
| 2022/5/18 | 4,085 | 4,090 | 4,010 | 4,070 | 49,700 | 4,070 |
| 2022/5/17 | 4,040 | 4,135 | 4,040 | 4,120 | 39,200 | 4,120 |
| 2022/5/16 | 4,090 | 4,110 | 4,015 | 4,035 | 50,600 | 4,035 |
| 2022/5/13 | 4,070 | 4,135 | 4,050 | 4,115 | 27,900 | 4,115 |
| 2022/5/12 | 4,125 | 4,155 | 4,030 | 4,030 | 50,900 | 4,030 |
| 2022/5/11 | 4,225 | 4,260 | 4,165 | 4,165 | 64,100 | 4,165 |
| 2022/5/10 | 4,230 | 4,310 | 4,225 | 4,305 | 83,500 | 4,305 |
| 2022/5/9 | 4,240 | 4,265 | 4,200 | 4,240 | 61,000 | 4,240 |
| 2022/5/6 | 4,180 | 4,290 | 4,165 | 4,235 | 87,700 | 4,235 |
| 2022/5/2 | 4,030 | 4,205 | 4,015 | 4,195 | 140,500 | 4,195 |
| 2022/4/28 | 3,845 | 3,945 | 3,845 | 3,920 | 49,600 | 3,920 |
| 2022/4/27 | 3,750 | 3,880 | 3,720 | 3,840 | 320,300 | 3,840 |
| 2022/4/26 | 3,805 | 3,860 | 3,790 | 3,810 | 70,100 | 3,810 |
| 2022/4/25 | 3,810 | 3,835 | 3,800 | 3,805 | 35,300 | 3,805 |
| 2022/4/22 | 3,835 | 3,855 | 3,810 | 3,855 | 42,800 | 3,855 |