丸一鋼管(5463)の株価時系列情報
丸一鋼管(5463)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 |
|---|---|---|---|---|---|
| 2026/08/10 | 1,721 | 1,749 | 1,687 | 1,749 | 1,109,800 |
| 2026/08/07 | 1,850 | 1,858 | 1,817 | 1,832 | 728,900 |
| 2026/08/06 | 1,828 | 1,859 | 1,820 | 1,847 | 1,094,700 |
| 2026/08/05 | 1,780 | 1,843 | 1,772 | 1,831 | 1,232,400 |
| 2026/08/04 | 1,760 | 1,769 | 1,740 | 1,754 | 431,200 |
| 2026/08/03 | 1,785 | 1,786 | 1,723 | 1,760 | 472,800 |
| 2026/07/31 | 1,797 | 1,809 | 1,774 | 1,789 | 830,400 |
| 2026/07/30 | 1,777 | 1,799 | 1,767 | 1,783 | 408,400 |
| 2026/07/29 | 1,800 | 1,812 | 1,770 | 1,796 | 506,600 |
| 2026/07/28 | 1,811 | 1,819 | 1,782 | 1,800 | 456,700 |
| 2026/07/27 | 1,809 | 1,831 | 1,792 | 1,830 | 754,600 |
| 2026/07/24 | 1,780 | 1,800 | 1,764 | 1,793 | 336,200 |
| 2026/07/23 | 1,799 | 1,815 | 1,787 | 1,799 | 630,900 |
| 2026/07/22 | 1,827 | 1,838 | 1,789 | 1,798 | 565,000 |
| 2026/07/21 | 1,833 | 1,843 | 1,804 | 1,827 | 815,000 |
| 2026/07/17 | 1,840 | 1,840 | 1,780 | 1,806 | 560,500 |
| 2026/07/16 | 1,838 | 1,845 | 1,821 | 1,840 | 423,100 |
| 2026/07/15 | 1,840 | 1,856 | 1,817 | 1,837 | 846,300 |
| 2026/07/14 | 1,794 | 1,833 | 1,771 | 1,831 | 715,600 |
| 2026/07/13 | 1,797 | 1,808 | 1,748 | 1,777 | 493,400 |
| 2026/07/10 | 1,820 | 1,820 | 1,765 | 1,784 | 745,300 |
| 2026/07/09 | 1,840 | 1,843 | 1,791 | 1,806 | 490,200 |
| 2026/07/08 | 1,867 | 1,871 | 1,834 | 1,849 | 694,300 |
| 2026/07/07 | 1,932 | 1,975 | 1,851 | 1,853 | 905,100 |
| 2026/07/06 | 1,968 | 1,987 | 1,915 | 1,932 | 915,300 |
| 2026/07/03 | 1,911 | 1,938 | 1,883 | 1,935 | 1,195,700 |
| 2026/07/02 | 1,877 | 1,943 | 1,874 | 1,896 | 1,992,900 |
| 2026/07/01 | 1,900 | 1,920 | 1,868 | 1,877 | 1,261,700 |
| 2026/06/30 | 1,830 | 1,892 | 1,813 | 1,876 | 1,389,000 |
| 2026/06/29 | 1,950 | 1,956 | 1,813 | 1,870 | 2,210,100 |
| 2026/06/26 | 1,685 | 1,733 | 1,680 | 1,710 | 966,100 |
| 2026/06/25 | 1,669 | 1,692 | 1,645 | 1,648 | 611,900 |
| 2026/06/24 | 1,677 | 1,696 | 1,664 | 1,671 | 353,300 |
| 2026/06/23 | 1,745 | 1,752 | 1,685 | 1,685 | 577,300 |
| 2026/06/22 | 1,641 | 1,730 | 1,637 | 1,730 | 941,400 |
| 2026/06/19 | 1,639 | 1,654 | 1,635 | 1,646 | 439,400 |
| 2026/06/18 | 1,659 | 1,669 | 1,618 | 1,643 | 547,600 |
| 2026/06/17 | 1,685 | 1,689 | 1,665 | 1,671 | 452,800 |
| 2026/06/16 | 1,687 | 1,696 | 1,663 | 1,668 | 560,600 |
| 2026/06/15 | 1,651 | 1,688 | 1,645 | 1,681 | 737,900 |
| 2026/06/12 | 1,604 | 1,628 | 1,589 | 1,617 | 812,200 |
| 2026/06/11 | 1,567 | 1,594 | 1,552 | 1,589 | 424,400 |
| 2026/06/10 | 1,596 | 1,603 | 1,555 | 1,578 | 377,600 |
| 2026/06/09 | 1,610 | 1,617 | 1,585 | 1,598 | 473,500 |
| 2026/06/08 | 1,622 | 1,629 | 1,572 | 1,601 | 850,600 |
| 2026/06/05 | 1,718 | 1,719 | 1,641 | 1,651 | 702,400 |
| 2026/06/04 | 1,734 | 1,736 | 1,698 | 1,705 | 628,900 |
| 2026/06/03 | 1,764 | 1,772 | 1,747 | 1,754 | 678,700 |
| 2026/06/02 | 1,785 | 1,785 | 1,745 | 1,748 | 633,400 |
| 2026/06/01 | 1,794 | 1,844 | 1,767 | 1,785 | 875,200 |
| 2026/05/29 | 1,781 | 1,812 | 1,775 | 1,805 | 1,054,500 |
| 2026/05/28 | 1,790 | 1,797 | 1,773 | 1,789 | 688,500 |
| 2026/05/27 | 1,815 | 1,817 | 1,788 | 1,793 | 563,400 |
| 2026/05/26 | 1,820 | 1,844 | 1,809 | 1,818 | 856,000 |
| 2026/05/25 | 1,839 | 1,841 | 1,797 | 1,818 | 436,400 |
| 2026/05/22 | 1,848 | 1,848 | 1,821 | 1,834 | 684,000 |
| 2026/05/21 | 1,802 | 1,848 | 1,802 | 1,832 | 1,036,200 |
| 2026/05/20 | 1,820 | 1,836 | 1,795 | 1,810 | 898,200 |
| 2026/05/19 | 1,890 | 1,909 | 1,817 | 1,835 | 1,099,600 |
| 2026/05/18 | 1,901 | 1,910 | 1,860 | 1,900 | 1,163,200 |
| 2026/05/15 | 1,873 | 1,939 | 1,849 | 1,923 | 2,739,700 |
| 2026/05/14 | 1,655 | 1,793 | 1,652 | 1,793 | 1,485,200 |
| 2026/05/13 | 1,488 | 1,502 | 1,485 | 1,493 | 539,400 |
| 2026/05/12 | 1,498 | 1,510 | 1,482 | 1,495 | 572,200 |
| 2026/05/11 | 1,500 | 1,503 | 1,477 | 1,488 | 610,300 |
| 2026/05/08 | 1,496 | 1,503 | 1,484 | 1,503 | 686,400 |
| 2026/05/07 | 1,476 | 1,506 | 1,466 | 1,496 | 792,800 |
| 2026/05/01 | 1,450 | 1,461 | 1,442 | 1,459 | 330,400 |
| 2026/04/30 | 1,463 | 1,464 | 1,447 | 1,452 | 513,500 |
| 2026/04/28 | 1,480 | 1,481 | 1,466 | 1,481 | 525,500 |
| 2026/04/27 | 1,462 | 1,476 | 1,448 | 1,468 | 459,200 |
| 2026/04/24 | 1,460 | 1,470 | 1,440 | 1,461 | 539,100 |
| 2026/04/23 | 1,453 | 1,470 | 1,451 | 1,462 | 524,600 |
| 2026/04/22 | 1,475 | 1,478 | 1,455 | 1,463 | 401,100 |
| 2026/04/21 | 1,487 | 1,493 | 1,473 | 1,475 | 340,300 |
| 2026/04/20 | 1,475 | 1,483 | 1,466 | 1,479 | 497,800 |
| 2026/04/17 | 1,470 | 1,476 | 1,462 | 1,468 | 325,000 |
| 2026/04/16 | 1,477 | 1,487 | 1,471 | 1,473 | 461,800 |
| 2026/04/15 | 1,497 | 1,498 | 1,468 | 1,470 | 320,100 |
| 2026/04/14 | 1,469 | 1,480 | 1,467 | 1,475 | 366,800 |
| 2026/04/13 | 1,460 | 1,470 | 1,449 | 1,454 | 234,000 |
| 2026/04/10 | 1,488 | 1,494 | 1,461 | 1,463 | 327,100 |
| 2026/04/09 | 1,498 | 1,500 | 1,475 | 1,477 | 341,300 |
| 2026/04/08 | 1,507 | 1,507 | 1,477 | 1,486 | 438,500 |
| 2026/04/07 | 1,460 | 1,467 | 1,450 | 1,457 | 243,300 |
| 2026/04/06 | 1,458 | 1,474 | 1,458 | 1,459 | 215,000 |
| 2026/04/03 | 1,448 | 1,466 | 1,447 | 1,459 | 194,700 |
| 2026/03/27 | 1,462 | 1,476 | 1,453 | 1,468 | 796,000 |
| 2026/03/26 | 1,460 | 1,469 | 1,446 | 1,466 | 477,500 |
| 2026/03/25 | 1,470 | 1,470 | 1,455 | 1,456 | 384,200 |
| 2026/03/24 | 1,442 | 1,442 | 1,422 | 1,430 | 355,900 |
| 2026/03/23 | 1,408 | 1,421 | 1,395 | 1,412 | 480,900 |
| 2026/03/19 | 1,439 | 1,454 | 1,423 | 1,432 | 894,200 |
| 2026/03/18 | 1,465 | 1,482 | 1,460 | 1,482 | 359,300 |
| 2026/03/17 | 1,450 | 1,464 | 1,445 | 1,448 | 296,900 |
| 2026/03/16 | 1,432 | 1,446 | 1,429 | 1,441 | 339,400 |
| 2026/03/13 | 1,434 | 1,463 | 1,432 | 1,437 | 434,200 |
| 2026/03/12 | 1,465 | 1,477 | 1,441 | 1,448 | 341,000 |
| 2026/03/11 | 1,486 | 1,501 | 1,481 | 1,486 | 337,100 |
| 2026/03/10 | 1,475 | 1,481 | 1,455 | 1,464 | 449,400 |
| 2026/03/09 | 1,420 | 1,452 | 1,415 | 1,445 | 511,500 |
| 2026/03/06 | 1,480 | 1,497 | 1,474 | 1,487 | 401,600 |
| 2026/03/05 | 1,546 | 1,559 | 1,507 | 1,515 | 448,200 |
| 2026/03/04 | 1,505 | 1,535 | 1,493 | 1,519 | 714,500 |
| 2026/03/03 | 1,613 | 1,621 | 1,565 | 1,571 | 463,300 |
| 2026/03/02 | 1,611 | 1,624 | 1,599 | 1,623 | 396,300 |
| 2026/02/27 | 1,612 | 1,629 | 1,600 | 1,625 | 390,300 |
| 2026/02/26 | 1,620 | 1,628 | 1,596 | 1,600 | 423,100 |
| 2026/02/25 | 1,603 | 1,614 | 1,591 | 1,605 | 396,800 |
| 2026/02/24 | 1,605 | 1,612 | 1,597 | 1,600 | 426,900 |
| 2026/02/20 | 1,594 | 1,594 | 1,572 | 1,587 | 384,900 |
| 2026/02/19 | 1,589 | 1,610 | 1,587 | 1,605 | 372,300 |
| 2026/02/18 | 1,585 | 1,605 | 1,579 | 1,579 | 419,500 |
| 2026/02/17 | 1,590 | 1,608 | 1,581 | 1,581 | 394,700 |
| 2026/02/16 | 1,585 | 1,597 | 1,570 | 1,579 | 409,400 |
| 2026/02/13 | 1,644 | 1,652 | 1,568 | 1,568 | 748,400 |
| 2026/02/12 | 1,657 | 1,675 | 1,644 | 1,644 | 589,300 |
| 2026/02/10 | 1,630 | 1,659 | 1,610 | 1,639 | 811,700 |
| 2026/02/09 | 1,615 | 1,632 | 1,600 | 1,615 | 400,000 |
| 2026/02/06 | 1,574 | 1,604 | 1,560 | 1,602 | 388,500 |
| 2026/02/05 | 1,604 | 1,606 | 1,568 | 1,574 | 416,700 |
| 2026/02/04 | 1,568 | 1,594 | 1,561 | 1,585 | 456,000 |
| 2026/02/03 | 1,550 | 1,571 | 1,541 | 1,569 | 316,900 |
| 2026/02/02 | 1,540 | 1,558 | 1,525 | 1,530 | 389,600 |
| 2026/01/30 | 1,540 | 1,550 | 1,521 | 1,533 | 405,000 |
| 2026/01/29 | 1,520 | 1,539 | 1,505 | 1,537 | 428,800 |
| 2026/01/28 | 1,538 | 1,538 | 1,522 | 1,526 | 279,400 |
| 2026/01/27 | 1,530 | 1,553 | 1,524 | 1,543 | 372,400 |
| 2026/01/26 | 1,550 | 1,554 | 1,534 | 1,544 | 353,200 |
| 2026/01/23 | 1,568 | 1,573 | 1,555 | 1,566 | 450,000 |
| 2026/01/22 | 1,543 | 1,579 | 1,542 | 1,568 | 481,200 |
| 2026/01/21 | 1,533 | 1,542 | 1,524 | 1,537 | 467,600 |
| 2026/01/20 | 1,541 | 1,543 | 1,518 | 1,538 | 410,400 |
| 2026/01/19 | 1,546 | 1,548 | 1,526 | 1,541 | 349,100 |
| 2026/01/16 | 1,546 | 1,555 | 1,537 | 1,550 | 306,900 |
| 2026/01/15 | 1,535 | 1,551 | 1,534 | 1,546 | 265,500 |
| 2026/01/14 | 1,528 | 1,546 | 1,528 | 1,536 | 310,400 |
| 2026/01/13 | 1,536 | 1,538 | 1,517 | 1,527 | 431,500 |
| 2026/01/09 | 1,505 | 1,508 | 1,487 | 1,498 | 464,800 |
| 2026/01/08 | 1,500 | 1,510 | 1,487 | 1,487 | 368,500 |
| 2026/01/07 | 1,482 | 1,516 | 1,477 | 1,509 | 443,000 |
| 2026/01/06 | 1,475 | 1,492 | 1,471 | 1,492 | 412,900 |
| 2026/01/05 | 1,466 | 1,478 | 1,461 | 1,467 | 348,900 |
| 2025/12/30 | 1,459 | 1,463 | 1,448 | 1,451 | 219,900 |
| 2025/12/29 | 1,460 | 1,462 | 1,449 | 1,461 | 277,100 |
| 2025/12/26 | 1,458 | 1,465 | 1,448 | 1,455 | 288,700 |
| 2025/12/25 | 1,464 | 1,464 | 1,448 | 1,457 | 132,400 |
| 2025/12/24 | 1,463 | 1,466 | 1,455 | 1,461 | 284,700 |
| 2025/12/23 | 1,447 | 1,464 | 1,444 | 1,460 | 274,200 |
| 2025/12/22 | 1,454 | 1,457 | 1,443 | 1,447 | 271,600 |
| 2025/12/19 | 1,435 | 1,454 | 1,432 | 1,448 | 735,900 |
| 2025/12/18 | 1,438 | 1,439 | 1,429 | 1,436 | 263,900 |
| 2025/12/17 | 1,427 | 1,432 | 1,421 | 1,426 | 285,000 |
| 2025/12/16 | 1,452 | 1,457 | 1,427 | 1,427 | 322,100 |
| 2025/12/15 | 1,450 | 1,461 | 1,443 | 1,457 | 498,900 |
| 2025/12/12 | 1,445 | 1,452 | 1,434 | 1,451 | 419,400 |
| 2025/12/11 | 1,447 | 1,450 | 1,421 | 1,422 | 287,900 |
| 2025/12/10 | 1,419 | 1,441 | 1,419 | 1,434 | 274,500 |
| 2025/12/09 | 1,424 | 1,435 | 1,411 | 1,417 | 291,200 |
| 2025/12/08 | 1,419 | 1,441 | 1,417 | 1,437 | 396,700 |
| 2025/12/05 | 1,409 | 1,420 | 1,404 | 1,416 | 416,400 |
| 2025/12/04 | 1,413 | 1,421 | 1,403 | 1,409 | 467,700 |
| 2025/12/03 | 1,420 | 1,425 | 1,405 | 1,413 | 498,500 |
| 2025/12/02 | 1,429 | 1,433 | 1,414 | 1,420 | 625,800 |
| 2025/12/01 | 1,445 | 1,450 | 1,430 | 1,432 | 657,600 |
| 2025/11/28 | 1,420 | 1,446 | 1,420 | 1,443 | 624,300 |
| 2025/11/27 | 1,409 | 1,424 | 1,406 | 1,416 | 514,900 |
| 2025/11/26 | 1,401 | 1,408 | 1,388 | 1,402 | 591,600 |
| 2025/11/25 | 1,383 | 1,390 | 1,372 | 1,383 | 483,100 |
| 2025/11/21 | 1,337 | 1,372 | 1,337 | 1,370 | 518,500 |
| 2025/11/20 | 1,339 | 1,356 | 1,323 | 1,343 | 403,900 |
| 2025/11/19 | 1,333 | 1,340 | 1,326 | 1,330 | 455,800 |
| 2025/11/18 | 1,353 | 1,358 | 1,322 | 1,322 | 526,100 |
| 2025/11/17 | 1,354 | 1,362 | 1,338 | 1,356 | 625,900 |
| 2025/11/14 | 1,327 | 1,374 | 1,321 | 1,360 | 802,800 |
| 2025/11/13 | 1,329 | 1,332 | 1,320 | 1,332 | 372,100 |
| 2025/11/12 | 1,315 | 1,325 | 1,308 | 1,319 | 567,700 |
| 2025/11/11 | 1,300 | 1,307 | 1,284 | 1,307 | 642,200 |
| 2025/11/10 | 1,323 | 1,323 | 1,305 | 1,308 | 478,200 |
| 2025/11/07 | 1,302 | 1,321 | 1,302 | 1,312 | 724,200 |
| 2025/11/06 | 1,301 | 1,320 | 1,299 | 1,313 | 613,200 |
| 2025/11/05 | 1,287 | 1,301 | 1,281 | 1,301 | 813,900 |
| 2025/11/04 | 1,304 | 1,315 | 1,292 | 1,293 | 581,100 |
| 2025/10/31 | 1,292 | 1,305 | 1,290 | 1,305 | 750,600 |
| 2025/10/30 | 1,286 | 1,301 | 1,283 | 1,291 | 1,952,700 |
| 2025/10/29 | 1,295 | 1,308 | 1,273 | 1,273 | 608,000 |
| 2025/10/28 | 1,318 | 1,320 | 1,290 | 1,291 | 723,100 |
| 2025/10/27 | 1,314 | 1,323 | 1,313 | 1,317 | 554,200 |
| 2025/10/24 | 1,308 | 1,320 | 1,300 | 1,300 | 584,600 |
| 2025/10/23 | 1,300 | 1,317 | 1,288 | 1,317 | 563,800 |
| 2025/10/22 | 1,273 | 1,293 | 1,273 | 1,288 | 479,300 |
| 2025/10/21 | 1,285 | 1,292 | 1,278 | 1,279 | 505,800 |
| 2025/10/20 | 1,300 | 1,300 | 1,281 | 1,285 | 577,900 |
| 2025/10/17 | 1,279 | 1,287 | 1,276 | 1,281 | 486,400 |
| 2025/10/16 | 1,290 | 1,294 | 1,282 | 1,286 | 392,600 |
| 2025/10/15 | 1,279 | 1,291 | 1,279 | 1,287 | 438,900 |
| 2025/10/14 | 1,261 | 1,291 | 1,256 | 1,271 | 863,600 |
| 2025/10/10 | 1,301 | 1,305 | 1,265 | 1,267 | 539,200 |
| 2025/10/09 | 1,295 | 1,310 | 1,286 | 1,301 | 570,000 |
| 2025/10/08 | 1,297 | 1,312 | 1,296 | 1,296 | 587,900 |