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 |
|---|---|---|---|---|---|
| 2026/02/06 | 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 |
| 2025/10/07 | 1,282 | 1,302 | 1,277 | 1,297 | 613,800 |
| 2025/10/06 | 1,289 | 1,293 | 1,278 | 1,282 | 618,600 |
| 2025/10/03 | 1,267 | 1,287 | 1,267 | 1,272 | 515,000 |
| 2025/10/02 | 1,261 | 1,270 | 1,243 | 1,265 | 639,800 |
| 2025/10/01 | 1,267 | 1,274 | 1,247 | 1,261 | 864,700 |
| 2025/09/30 | 1,270 | 1,288 | 1,261 | 1,288 | 885,500 |
| 2025/09/29 | 1,268 | 1,279 | 1,259 | 1,270 | 841,300 |
| 2025/09/29 | 1 -> 3.00 分割 | ||||
| 2025/09/26 | 3,847 | 3,885 | 3,827 | 3,875 | 504,600 |
| 2025/09/25 | 3,816 | 3,848 | 3,816 | 3,829 | 311,700 |
| 2025/09/24 | 3,837 | 3,837 | 3,801 | 3,816 | 289,600 |
| 2025/09/22 | 3,850 | 3,869 | 3,850 | 3,850 | 271,400 |
| 2025/09/19 | 3,847 | 3,882 | 3,830 | 3,830 | 477,500 |
| 2025/09/18 | 3,867 | 3,869 | 3,832 | 3,855 | 169,200 |
| 2025/09/17 | 3,900 | 3,900 | 3,857 | 3,860 | 167,500 |
| 2025/09/16 | 3,889 | 3,911 | 3,879 | 3,902 | 251,700 |
| 2025/09/12 | 3,895 | 3,914 | 3,877 | 3,878 | 187,400 |
| 2025/09/11 | 3,865 | 3,893 | 3,855 | 3,884 | 162,700 |
| 2025/09/10 | 3,860 | 3,893 | 3,847 | 3,865 | 157,300 |
| 2025/09/09 | 3,919 | 3,932 | 3,876 | 3,886 | 153,400 |
| 2025/09/08 | 3,919 | 3,938 | 3,898 | 3,920 | 157,800 |
| 2025/09/05 | 3,886 | 3,908 | 3,875 | 3,900 | 188,400 |
| 2025/09/04 | 3,874 | 3,889 | 3,849 | 3,862 | 172,200 |
| 2025/09/03 | 3,850 | 3,894 | 3,848 | 3,874 | 186,100 |
| 2025/09/02 | 3,811 | 3,865 | 3,802 | 3,850 | 164,300 |
| 2025/09/01 | 3,820 | 3,829 | 3,798 | 3,802 | 137,500 |
| 2025/08/29 | 3,818 | 3,835 | 3,793 | 3,808 | 186,300 |
| 2025/08/28 | 3,792 | 3,825 | 3,779 | 3,813 | 511,900 |
| 2025/08/27 | 3,793 | 3,822 | 3,769 | 3,769 | 197,400 |
| 2025/08/26 | 3,835 | 3,840 | 3,790 | 3,793 | 247,200 |
| 2025/08/25 | 3,820 | 3,859 | 3,817 | 3,818 | 140,400 |
| 2025/08/22 | 3,871 | 3,885 | 3,808 | 3,819 | 180,700 |
| 2025/08/21 | 3,810 | 3,844 | 3,803 | 3,835 | 136,200 |
| 2025/08/20 | 3,766 | 3,815 | 3,766 | 3,806 | 162,200 |
| 2025/08/19 | 3,760 | 3,777 | 3,755 | 3,763 | 143,000 |
| 2025/08/18 | 3,720 | 3,756 | 3,715 | 3,749 | 155,500 |
| 2025/08/15 | 3,675 | 3,726 | 3,654 | 3,719 | 197,500 |
| 2025/08/14 | 3,666 | 3,671 | 3,646 | 3,664 | 159,200 |
| 2025/08/13 | 3,664 | 3,684 | 3,650 | 3,666 | 204,700 |
| 2025/08/12 | 3,646 | 3,685 | 3,631 | 3,664 | 295,800 |
| 2025/08/08 | 3,561 | 3,588 | 3,530 | 3,585 | 612,500 |
| 2025/08/07 | 3,733 | 3,778 | 3,729 | 3,765 | 152,400 |
| 2025/08/06 | 3,752 | 3,788 | 3,746 | 3,759 | 98,600 |
| 2025/08/05 | 3,700 | 3,748 | 3,686 | 3,728 | 101,400 |
| 2025/08/04 | 3,670 | 3,702 | 3,650 | 3,700 | 113,400 |
| 2025/08/01 | 3,687 | 3,715 | 3,673 | 3,692 | 142,900 |
| 2025/07/31 | 3,696 | 3,709 | 3,673 | 3,678 | 136,400 |
| 2025/07/30 | 3,671 | 3,709 | 3,671 | 3,709 | 88,400 |
| 2025/07/29 | 3,671 | 3,702 | 3,666 | 3,702 | 118,700 |
| 2025/07/28 | 3,695 | 3,709 | 3,690 | 3,701 | 127,300 |
| 2025/07/25 | 3,703 | 3,722 | 3,682 | 3,712 | 125,300 |
| 2025/07/24 | 3,700 | 3,731 | 3,685 | 3,731 | 158,900 |
| 2025/07/23 | 3,677 | 3,726 | 3,672 | 3,688 | 227,500 |
| 2025/07/22 | 3,598 | 3,653 | 3,586 | 3,643 | 144,000 |
| 2025/07/18 | 3,581 | 3,591 | 3,570 | 3,580 | 100,100 |
| 2025/07/17 | 3,580 | 3,608 | 3,573 | 3,589 | 81,300 |
| 2025/07/16 | 3,615 | 3,627 | 3,589 | 3,589 | 100,700 |
| 2025/07/15 | 3,628 | 3,634 | 3,604 | 3,615 | 140,600 |
| 2025/07/14 | 3,630 | 3,652 | 3,620 | 3,639 | 103,500 |
| 2025/07/11 | 3,617 | 3,641 | 3,600 | 3,630 | 112,000 |
| 2025/07/10 | 3,610 | 3,617 | 3,564 | 3,590 | 178,200 |
| 2025/07/09 | 3,563 | 3,629 | 3,563 | 3,597 | 168,500 |
| 2025/07/08 | 3,540 | 3,569 | 3,526 | 3,561 | 216,000 |
| 2025/07/07 | 3,531 | 3,533 | 3,491 | 3,500 | 93,300 |
| 2025/07/04 | 3,556 | 3,565 | 3,516 | 3,538 | 161,400 |
| 2025/07/03 | 3,508 | 3,543 | 3,498 | 3,535 | 127,000 |
| 2025/07/02 | 3,450 | 3,494 | 3,450 | 3,482 | 118,700 |
| 2025/07/01 | 3,470 | 3,470 | 3,451 | 3,458 | 115,500 |
| 2025/06/30 | 3,495 | 3,511 | 3,475 | 3,485 | 134,800 |
| 2025/06/27 | 3,488 | 3,501 | 3,477 | 3,484 | 164,400 |
| 2025/06/26 | 3,430 | 3,470 | 3,426 | 3,464 | 128,800 |
| 2025/06/25 | 3,422 | 3,436 | 3,400 | 3,427 | 111,100 |
| 2025/06/24 | 3,487 | 3,491 | 3,441 | 3,448 | 82,700 |
| 2025/06/23 | 3,413 | 3,513 | 3,406 | 3,450 | 175,600 |
| 2025/06/20 | 3,405 | 3,451 | 3,403 | 3,436 | 487,400 |
| 2025/06/19 | 3,425 | 3,430 | 3,404 | 3,420 | 85,100 |
| 2025/06/18 | 3,410 | 3,437 | 3,409 | 3,430 | 102,600 |
| 2025/06/17 | 3,426 | 3,430 | 3,408 | 3,408 | 75,000 |
| 2025/06/16 | 3,460 | 3,475 | 3,427 | 3,427 | 115,600 |
| 2025/06/13 | 3,453 | 3,456 | 3,411 | 3,436 | 116,500 |
| 2025/06/12 | 3,480 | 3,499 | 3,457 | 3,457 | 97,000 |
| 2025/06/11 | 3,526 | 3,528 | 3,484 | 3,506 | 153,500 |
| 2025/06/10 | 3,541 | 3,547 | 3,498 | 3,506 | 135,500 |
| 2025/06/09 | 3,577 | 3,591 | 3,539 | 3,546 | 121,000 |
| 2025/06/06 | 3,550 | 3,565 | 3,534 | 3,560 | 122,900 |
| 2025/06/05 | 3,497 | 3,539 | 3,480 | 3,522 | 156,200 |
| 2025/06/04 | 3,515 | 3,552 | 3,515 | 3,526 | 110,900 |
| 2025/06/03 | 3,541 | 3,545 | 3,493 | 3,524 | 137,300 |
| 2025/06/02 | 3,457 | 3,520 | 3,447 | 3,495 | 195,900 |
| 2025/05/30 | 3,443 | 3,477 | 3,443 | 3,477 | 236,200 |
| 2025/05/29 | 3,454 | 3,497 | 3,450 | 3,470 | 151,700 |
| 2025/05/28 | 3,490 | 3,492 | 3,451 | 3,451 | 128,700 |
| 2025/05/27 | 3,485 | 3,485 | 3,457 | 3,472 | 145,800 |
| 2025/05/26 | 3,468 | 3,470 | 3,431 | 3,459 | 314,100 |
| 2025/05/23 | 3,453 | 3,462 | 3,420 | 3,422 | 113,700 |
| 2025/05/22 | 3,417 | 3,446 | 3,406 | 3,435 | 169,900 |
| 2025/05/21 | 3,480 | 3,481 | 3,450 | 3,455 | 166,500 |
| 2025/05/20 | 3,516 | 3,516 | 3,436 | 3,459 | 177,200 |
| 2025/05/19 | 3,501 | 3,538 | 3,492 | 3,492 | 225,600 |
| 2025/05/16 | 3,558 | 3,574 | 3,509 | 3,516 | 163,800 |
| 2025/05/15 | 3,595 | 3,610 | 3,551 | 3,584 | 174,800 |
| 2025/05/14 | 3,608 | 3,639 | 3,574 | 3,609 | 171,300 |
| 2025/05/13 | 3,686 | 3,697 | 3,643 | 3,654 | 200,600 |
| 2025/05/12 | 3,603 | 3,703 | 3,524 | 3,677 | 625,800 |
| 2025/05/09 | 3,276 | 3,292 | 3,235 | 3,253 | 216,400 |
| 2025/05/08 | 3,300 | 3,308 | 3,261 | 3,261 | 164,700 |
| 2025/05/07 | 3,360 | 3,365 | 3,315 | 3,316 | 137,300 |
| 2025/05/02 | 3,351 | 3,381 | 3,350 | 3,360 | 173,400 |
| 2025/05/01 | 3,343 | 3,379 | 3,331 | 3,369 | 111,700 |
| 2025/04/30 | 3,373 | 3,385 | 3,334 | 3,371 | 148,400 |
| 2025/04/28 | 3,368 | 3,394 | 3,362 | 3,373 | 104,000 |
| 2025/04/25 | 3,357 | 3,390 | 3,345 | 3,366 | 118,800 |
| 2025/04/24 | 3,356 | 3,382 | 3,343 | 3,343 | 92,700 |
| 2025/04/23 | 3,360 | 3,374 | 3,346 | 3,356 | 135,700 |
| 2025/04/22 | 3,295 | 3,322 | 3,295 | 3,322 | 185,400 |
| 2025/04/21 | 3,330 | 3,330 | 3,267 | 3,295 | 200,200 |
| 2025/04/18 | 3,295 | 3,334 | 3,281 | 3,334 | 146,800 |
| 2025/04/17 | 3,270 | 3,280 | 3,261 | 3,270 | 144,200 |
| 2025/04/16 | 3,280 | 3,293 | 3,266 | 3,280 | 126,100 |
| 2025/04/15 | 3,284 | 3,309 | 3,271 | 3,280 | 191,700 |