日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三菱製鋼(5632)の株価時系列情報

三菱製鋼(5632)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 1,089 1,089 1,076 1,080 27,100
2019/12/27 1,096 1,102 1,088 1,095 28,000
2019/12/26 1,098 1,108 1,082 1,088 41,400
2019/12/25 1,083 1,104 1,082 1,090 24,600
2019/12/24 1,088 1,096 1,084 1,089 29,000
2019/12/23 1,105 1,110 1,091 1,091 18,300
2019/12/20 1,096 1,119 1,086 1,104 69,300
2019/12/19 1,107 1,112 1,092 1,100 33,800
2019/12/18 1,115 1,116 1,103 1,113 22,500
2019/12/17 1,117 1,123 1,109 1,116 23,800
2019/12/16 1,108 1,114 1,101 1,112 25,400
2019/12/13 1,124 1,129 1,108 1,108 53,800
2019/12/12 1,128 1,128 1,103 1,107 15,100
2019/12/11 1,135 1,136 1,116 1,116 17,200
2019/12/10 1,121 1,146 1,116 1,139 38,200
2019/12/09 1,122 1,124 1,114 1,121 28,100
2019/12/06 1,104 1,117 1,103 1,109 33,300
2019/12/05 1,092 1,102 1,092 1,093 24,500
2019/12/04 1,095 1,100 1,083 1,088 43,300
2019/12/03 1,136 1,136 1,107 1,112 43,500
2019/12/02 1,133 1,144 1,127 1,140 32,600
2019/11/29 1,125 1,130 1,120 1,129 16,200
2019/11/28 1,121 1,128 1,113 1,124 15,400
2019/11/27 1,104 1,121 1,104 1,119 20,400
2019/11/26 1,139 1,140 1,101 1,101 27,000
2019/11/25 1,130 1,133 1,117 1,121 21,200
2019/11/22 1,092 1,123 1,092 1,109 19,900
2019/11/21 1,091 1,096 1,071 1,092 29,000
2019/11/20 1,095 1,106 1,082 1,091 36,500
2019/11/19 1,114 1,114 1,101 1,104 35,700
2019/11/18 1,119 1,125 1,102 1,110 33,100
2019/11/15 1,101 1,133 1,101 1,119 30,300
2019/11/14 1,109 1,124 1,092 1,092 67,600
2019/11/13 1,085 1,144 1,082 1,120 116,700
2019/11/12 1,207 1,237 1,196 1,235 39,400
2019/11/11 1,199 1,207 1,190 1,194 36,200
2019/11/08 1,199 1,199 1,179 1,187 31,100
2019/11/07 1,184 1,190 1,169 1,182 30,100
2019/11/06 1,179 1,202 1,178 1,195 62,200
2019/11/05 1,170 1,177 1,152 1,166 48,500
2019/11/01 1,159 1,159 1,133 1,152 22,700
2019/10/31 1,157 1,163 1,147 1,159 30,000
2019/10/30 1,157 1,158 1,141 1,157 52,400
2019/10/29 1,165 1,171 1,158 1,165 32,300
2019/10/28 1,155 1,166 1,155 1,165 18,500
2019/10/25 1,146 1,151 1,139 1,151 15,200
2019/10/24 1,156 1,157 1,144 1,149 16,400
2019/10/23 1,157 1,157 1,140 1,152 18,000
2019/10/21 1,155 1,157 1,148 1,150 12,300
2019/10/18 1,152 1,164 1,140 1,148 18,100
2019/10/17 1,152 1,152 1,136 1,138 14,800
2019/10/16 1,158 1,169 1,146 1,152 26,800
2019/10/15 1,129 1,158 1,129 1,148 27,600
2019/10/11 1,126 1,128 1,104 1,123 22,700
2019/10/10 1,124 1,126 1,109 1,121 13,800
2019/10/09 1,117 1,119 1,096 1,114 17,600
2019/10/08 1,108 1,126 1,108 1,118 21,000
2019/10/07 1,110 1,110 1,088 1,096 15,200
2019/10/04 1,115 1,116 1,100 1,108 15,600
2019/10/03 1,144 1,144 1,109 1,121 21,800
2019/10/02 1,145 1,163 1,144 1,157 16,500
2019/10/01 1,111 1,152 1,111 1,152 34,500
2019/09/30 1,130 1,138 1,106 1,108 19,200
2019/09/27 1,161 1,167 1,134 1,139 33,300
2019/09/26 1,176 1,199 1,169 1,178 34,700
2019/09/25 1,166 1,168 1,151 1,167 15,600
2019/09/24 1,204 1,205 1,170 1,178 30,700
2019/09/20 1,176 1,210 1,158 1,207 54,000
2019/09/19 1,153 1,175 1,145 1,175 28,700
2019/09/18 1,170 1,177 1,141 1,153 24,600
2019/09/17 1,160 1,184 1,150 1,161 26,500
2019/09/13 1,176 1,178 1,136 1,154 48,900
2019/09/12 1,180 1,189 1,153 1,176 32,600
2019/09/11 1,127 1,164 1,126 1,164 25,600
2019/09/10 1,104 1,122 1,096 1,122 23,600
2019/09/09 1,089 1,093 1,078 1,091 16,000
2019/09/06 1,088 1,098 1,081 1,085 8,800
2019/09/05 1,070 1,091 1,070 1,083 25,500
2019/09/04 1,072 1,072 1,055 1,060 10,500
2019/09/03 1,057 1,093 1,057 1,083 9,700
2019/09/02 1,060 1,079 1,048 1,062 19,800
2019/08/30 1,030 1,060 1,027 1,056 31,100
2019/08/29 1,030 1,031 1,007 1,015 19,300
2019/08/28 1,025 1,037 1,018 1,026 22,300
2019/08/27 1,018 1,034 1,017 1,025 19,800
2019/08/26 1,030 1,030 1,011 1,015 36,000
2019/08/23 1,068 1,075 1,056 1,059 17,000
2019/08/22 1,079 1,079 1,062 1,065 15,700
2019/08/21 1,077 1,079 1,053 1,070 27,200
2019/08/20 1,096 1,098 1,082 1,088 14,200
2019/08/19 1,082 1,108 1,082 1,093 13,700
2019/08/16 1,064 1,087 1,051 1,081 15,800
2019/08/15 1,060 1,071 1,042 1,066 29,200
2019/08/14 1,085 1,097 1,073 1,086 38,700
2019/08/13 1,102 1,102 1,068 1,076 30,500
2019/08/09 1,117 1,119 1,100 1,113 15,900
2019/08/08 1,106 1,119 1,097 1,098 24,200
2019/08/07 1,128 1,142 1,107 1,115 22,600
2019/08/06 1,101 1,150 1,086 1,146 32,000
2019/08/05 1,161 1,162 1,108 1,132 38,600
2019/08/02 1,191 1,194 1,152 1,161 57,300
2019/08/01 1,214 1,228 1,208 1,221 16,700
2019/07/31 1,211 1,226 1,208 1,219 20,300
2019/07/30 1,186 1,224 1,186 1,221 30,200
2019/07/29 1,197 1,197 1,164 1,180 46,300
2019/07/26 1,227 1,227 1,196 1,206 32,400
2019/07/25 1,230 1,246 1,218 1,241 23,000
2019/07/24 1,241 1,248 1,217 1,230 24,400
2019/07/23 1,206 1,234 1,206 1,230 31,100
2019/07/22 1,204 1,224 1,191 1,211 16,300
2019/07/19 1,162 1,212 1,160 1,204 56,100
2019/07/18 1,201 1,201 1,154 1,156 47,500
2019/07/17 1,230 1,236 1,210 1,212 33,200
2019/07/16 1,248 1,267 1,233 1,236 18,300
2019/07/12 1,256 1,265 1,240 1,252 22,700
2019/07/11 1,230 1,250 1,223 1,249 20,400
2019/07/10 1,252 1,252 1,230 1,230 25,600
2019/07/09 1,284 1,289 1,248 1,260 24,300
2019/07/08 1,299 1,299 1,273 1,280 26,400
2019/07/05 1,300 1,313 1,293 1,300 18,700
2019/07/04 1,303 1,309 1,289 1,300 26,000
2019/07/03 1,309 1,309 1,289 1,303 23,600
2019/07/02 1,281 1,320 1,278 1,312 46,900
2019/07/01 1,287 1,288 1,261 1,283 34,900
2019/06/28 1,265 1,267 1,235 1,265 39,200
2019/06/27 1,210 1,256 1,209 1,255 27,700
2019/06/26 1,214 1,239 1,212 1,214 35,700
2019/06/25 1,242 1,253 1,213 1,218 33,300
2019/06/24 1,229 1,247 1,217 1,243 25,000
2019/06/21 1,217 1,237 1,198 1,218 126,900
2019/06/20 1,186 1,221 1,168 1,213 32,000
2019/06/19 1,141 1,200 1,141 1,190 55,200
2019/06/18 1,160 1,171 1,136 1,141 28,300
2019/06/17 1,179 1,179 1,157 1,160 28,600
2019/06/14 1,187 1,212 1,182 1,190 38,200
2019/06/13 1,215 1,219 1,192 1,196 59,100
2019/06/12 1,219 1,247 1,213 1,226 32,000
2019/06/11 1,229 1,241 1,212 1,217 35,100
2019/06/10 1,208 1,235 1,201 1,232 44,000
2019/06/07 1,186 1,186 1,165 1,178 22,800
2019/06/06 1,204 1,215 1,185 1,185 47,300
2019/06/05 1,156 1,196 1,148 1,185 58,000
2019/06/04 1,099 1,147 1,089 1,147 79,200
2019/06/03 1,103 1,123 1,084 1,090 58,700
2019/05/31 1,133 1,134 1,105 1,118 70,000
2019/05/30 1,131 1,157 1,102 1,143 87,800
2019/05/29 1,174 1,174 1,132 1,141 98,900
2019/05/28 1,225 1,226 1,173 1,173 306,300
2019/05/27 1,214 1,250 1,212 1,220 69,800
2019/05/24 1,150 1,211 1,139 1,208 90,400
2019/05/23 1,206 1,208 1,150 1,157 149,000
2019/05/22 1,217 1,218 1,200 1,208 83,000
2019/05/21 1,230 1,230 1,204 1,212 73,500
2019/05/20 1,306 1,326 1,228 1,232 85,100
2019/05/17 1,294 1,309 1,272 1,302 94,100
2019/05/16 1,340 1,348 1,261 1,270 89,500
2019/05/15 1,417 1,417 1,323 1,329 83,400
2019/05/14 1,424 1,425 1,385 1,394 70,200
2019/05/13 1,501 1,501 1,469 1,470 23,600
2019/05/10 1,535 1,539 1,494 1,515 32,300
2019/05/09 1,568 1,568 1,520 1,522 27,600
2019/05/08 1,582 1,585 1,550 1,567 35,400
2019/05/07 1,591 1,612 1,582 1,602 33,500
2019/04/26 1,587 1,617 1,576 1,610 29,300
2019/04/25 1,583 1,604 1,577 1,604 24,400
2019/04/24 1,606 1,606 1,583 1,593 19,600
2019/04/23 1,588 1,617 1,585 1,608 25,300
2019/04/22 1,594 1,598 1,580 1,588 14,400
2019/04/19 1,596 1,602 1,589 1,594 11,900
2019/04/18 1,639 1,639 1,570 1,595 32,000
2019/04/17 1,637 1,654 1,633 1,639 18,000
2019/04/16 1,657 1,665 1,643 1,643 12,400
2019/04/15 1,638 1,669 1,638 1,660 21,500
2019/04/12 1,608 1,633 1,599 1,621 28,500
2019/04/11 1,606 1,608 1,584 1,599 10,900
2019/04/10 1,603 1,633 1,595 1,626 16,600
2019/04/09 1,610 1,610 1,581 1,601 11,900
2019/04/08 1,637 1,639 1,604 1,607 15,600
2019/04/05 1,648 1,662 1,625 1,637 16,500
2019/04/04 1,647 1,665 1,639 1,643 15,600
2019/04/03 1,625 1,657 1,608 1,655 23,200
2019/04/02 1,625 1,650 1,613 1,642 22,000
2019/04/01 1,565 1,610 1,562 1,609 32,200
2019/03/29 1,560 1,562 1,526 1,536 22,200
2019/03/28 1,603 1,603 1,553 1,558 24,400
2019/03/27 1,618 1,618 1,590 1,615 24,000
2019/03/26 1,592 1,650 1,592 1,649 41,900
2019/03/25 1,601 1,603 1,576 1,584 22,300
2019/03/22 1,615 1,637 1,605 1,635 21,800
2019/03/20 1,593 1,626 1,593 1,625 17,700
2019/03/19 1,611 1,614 1,588 1,591 18,400
2019/03/18 1,617 1,619 1,588 1,618 22,600
2019/03/15 1,561 1,612 1,559 1,602 46,900
2019/03/14 1,580 1,600 1,552 1,558 16,700
2019/03/13 1,574 1,596 1,562 1,567 17,500
2019/03/12 1,555 1,603 1,555 1,593 21,400
2019/03/11 1,554 1,556 1,537 1,548 15,800
2019/03/08 1,561 1,572 1,535 1,542 44,000
2019/03/07 1,606 1,611 1,584 1,601 26,000
2019/03/06 1,616 1,624 1,608 1,618 15,400
2019/03/05 1,628 1,632 1,613 1,626 11,600
2019/03/04 1,630 1,650 1,623 1,643 19,800
2019/03/01 1,637 1,645 1,622 1,634 18,100
2019/02/28 1,640 1,657 1,627 1,637 22,100
2019/02/27 1,643 1,656 1,637 1,638 18,100
2019/02/26 1,659 1,669 1,637 1,656 18,400
2019/02/25 1,661 1,676 1,656 1,659 8,200
2019/02/22 1,664 1,671 1,646 1,658 23,400
2019/02/21 1,651 1,686 1,651 1,679 29,100
2019/02/20 1,639 1,658 1,627 1,644 15,600
2019/02/19 1,654 1,654 1,630 1,641 14,500
2019/02/18 1,649 1,662 1,639 1,662 16,400
2019/02/15 1,605 1,609 1,582 1,609 18,000
2019/02/14 1,613 1,630 1,599 1,604 16,600
2019/02/13 1,600 1,622 1,588 1,618 20,000
2019/02/12 1,596 1,607 1,583 1,600 24,000
2019/02/08 1,583 1,614 1,558 1,576 36,600
2019/02/07 1,600 1,607 1,569 1,590 86,100
2019/02/06 1,722 1,722 1,692 1,692 16,000
2019/02/05 1,704 1,729 1,688 1,714 10,800
2019/02/04 1,648 1,700 1,648 1,700 23,500
2019/02/01 1,669 1,681 1,640 1,640 24,600
2019/01/31 1,685 1,712 1,657 1,676 30,300
2019/01/30 1,672 1,704 1,671 1,682 38,400
2019/01/29 1,663 1,672 1,638 1,658 13,900
2019/01/28 1,685 1,695 1,667 1,667 10,000
2019/01/25 1,683 1,726 1,683 1,697 13,700
2019/01/24 1,656 1,685 1,653 1,683 10,200
2019/01/23 1,662 1,698 1,662 1,675 12,400
2019/01/22 1,695 1,720 1,688 1,698 21,600
2019/01/21 1,649 1,699 1,649 1,694 23,000
2019/01/18 1,628 1,640 1,620 1,635 23,100
2019/01/17 1,619 1,634 1,597 1,608 16,500
2019/01/16 1,639 1,639 1,598 1,603 23,100
2019/01/15 1,601 1,644 1,595 1,644 25,300
2019/01/11 1,620 1,631 1,601 1,611 16,400
2019/01/10 1,656 1,656 1,606 1,611 29,700
2019/01/09 1,679 1,689 1,634 1,650 29,700
2019/01/08 1,654 1,674 1,631 1,659 31,200
2019/01/07 1,613 1,670 1,613 1,655 39,200
2019/01/04 1,571 1,609 1,537 1,597 65,600

このページの先頭へ