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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 3,283 | 3,302 | 3,278 | 3,284 | 120,200 |
| 2025/04/11 | 3,218 | 3,279 | 3,177 | 3,257 | 230,800 |
| 2025/04/10 | 3,307 | 3,325 | 3,243 | 3,264 | 268,800 |
| 2025/04/09 | 3,132 | 3,162 | 3,090 | 3,125 | 232,500 |
| 2025/04/08 | 3,165 | 3,240 | 3,153 | 3,174 | 282,900 |
| 2025/04/07 | 3,106 | 3,179 | 3,049 | 3,095 | 359,600 |
| 2025/04/04 | 3,346 | 3,375 | 3,274 | 3,316 | 255,100 |
| 2025/04/03 | 3,346 | 3,392 | 3,325 | 3,385 | 261,900 |
| 2025/04/02 | 3,394 | 3,427 | 3,369 | 3,387 | 190,400 |
| 2025/04/01 | 3,381 | 3,403 | 3,368 | 3,390 | 202,200 |
| 2025/03/31 | 3,388 | 3,398 | 3,328 | 3,328 | 161,200 |
| 2025/03/28 | 3,459 | 3,473 | 3,439 | 3,457 | 188,700 |
| 2025/03/27 | 3,526 | 3,572 | 3,518 | 3,555 | 274,400 |
| 2025/03/26 | 3,575 | 3,575 | 3,543 | 3,552 | 183,400 |
| 2025/03/25 | 3,513 | 3,555 | 3,511 | 3,542 | 157,400 |
| 2025/03/24 | 3,560 | 3,567 | 3,511 | 3,537 | 197,000 |
| 2025/03/21 | 3,550 | 3,610 | 3,545 | 3,568 | 324,100 |
| 2025/03/19 | 3,545 | 3,588 | 3,545 | 3,566 | 165,000 |
| 2025/03/18 | 3,532 | 3,557 | 3,532 | 3,545 | 165,800 |
| 2025/03/17 | 3,510 | 3,538 | 3,510 | 3,522 | 163,000 |
| 2025/03/14 | 3,511 | 3,520 | 3,491 | 3,491 | 202,400 |
| 2025/03/13 | 3,512 | 3,542 | 3,506 | 3,516 | 163,500 |
| 2025/03/12 | 3,510 | 3,542 | 3,492 | 3,526 | 183,100 |
| 2025/03/11 | 3,499 | 3,535 | 3,482 | 3,512 | 241,100 |
| 2025/03/10 | 3,515 | 3,537 | 3,499 | 3,499 | 147,200 |
| 2025/03/07 | 3,490 | 3,520 | 3,464 | 3,508 | 167,400 |
| 2025/03/06 | 3,509 | 3,533 | 3,486 | 3,497 | 138,300 |
| 2025/03/05 | 3,481 | 3,502 | 3,480 | 3,480 | 165,300 |
| 2025/03/04 | 3,486 | 3,497 | 3,468 | 3,480 | 196,200 |
| 2025/03/03 | 3,474 | 3,504 | 3,470 | 3,482 | 162,100 |
| 2025/02/28 | 3,490 | 3,496 | 3,451 | 3,464 | 240,200 |
| 2025/02/27 | 3,472 | 3,497 | 3,467 | 3,488 | 137,100 |
| 2025/02/26 | 3,470 | 3,485 | 3,446 | 3,472 | 141,000 |
| 2025/02/25 | 3,452 | 3,484 | 3,452 | 3,470 | 128,200 |
| 2025/02/21 | 3,452 | 3,477 | 3,448 | 3,452 | 128,000 |
| 2025/02/20 | 3,470 | 3,471 | 3,435 | 3,450 | 119,400 |
| 2025/02/19 | 3,470 | 3,510 | 3,467 | 3,479 | 148,300 |
| 2025/02/18 | 3,480 | 3,527 | 3,478 | 3,504 | 103,600 |
| 2025/02/17 | 3,530 | 3,530 | 3,492 | 3,492 | 111,400 |
| 2025/02/14 | 3,510 | 3,546 | 3,474 | 3,530 | 168,400 |
| 2025/02/13 | 3,515 | 3,540 | 3,494 | 3,522 | 181,300 |
| 2025/02/12 | 3,629 | 3,635 | 3,470 | 3,491 | 220,600 |
| 2025/02/10 | 3,448 | 3,514 | 3,431 | 3,496 | 155,500 |
| 2025/02/07 | 3,449 | 3,482 | 3,435 | 3,468 | 118,900 |
| 2025/02/06 | 3,399 | 3,433 | 3,371 | 3,418 | 74,000 |
| 2025/02/05 | 3,359 | 3,389 | 3,357 | 3,366 | 121,100 |
| 2025/02/04 | 3,374 | 3,388 | 3,332 | 3,335 | 65,100 |
| 2025/02/03 | 3,370 | 3,376 | 3,308 | 3,320 | 130,200 |
| 2025/01/31 | 3,380 | 3,383 | 3,358 | 3,383 | 58,500 |
| 2025/01/30 | 3,365 | 3,396 | 3,365 | 3,396 | 72,000 |
| 2025/01/29 | 3,366 | 3,385 | 3,363 | 3,370 | 53,000 |
| 2025/01/28 | 3,389 | 3,416 | 3,370 | 3,370 | 58,000 |
| 2025/01/27 | 3,396 | 3,430 | 3,383 | 3,397 | 81,500 |
| 2025/01/24 | 3,367 | 3,380 | 3,343 | 3,358 | 63,800 |
| 2025/01/23 | 3,330 | 3,351 | 3,318 | 3,336 | 87,200 |
| 2025/01/22 | 3,335 | 3,367 | 3,335 | 3,355 | 62,700 |
| 2025/01/21 | 3,369 | 3,375 | 3,331 | 3,343 | 55,200 |
| 2025/01/20 | 3,330 | 3,362 | 3,330 | 3,351 | 62,800 |
| 2025/01/17 | 3,340 | 3,356 | 3,313 | 3,323 | 60,600 |
| 2025/01/16 | 3,346 | 3,355 | 3,329 | 3,335 | 65,100 |
| 2025/01/15 | 3,370 | 3,378 | 3,334 | 3,350 | 110,300 |
| 2025/01/14 | 3,401 | 3,408 | 3,356 | 3,376 | 84,300 |
| 2025/01/10 | 3,380 | 3,401 | 3,358 | 3,386 | 91,700 |
| 2025/01/09 | 3,423 | 3,435 | 3,389 | 3,418 | 104,400 |
| 2025/01/08 | 3,416 | 3,445 | 3,414 | 3,441 | 116,300 |
| 2025/01/07 | 3,438 | 3,438 | 3,395 | 3,416 | 98,500 |
| 2025/01/06 | 3,506 | 3,506 | 3,445 | 3,457 | 119,100 |
| 2024/12/30 | 3,495 | 3,523 | 3,482 | 3,497 | 95,600 |
| 2024/12/27 | 3,444 | 3,503 | 3,433 | 3,495 | 172,200 |
| 2024/12/26 | 3,412 | 3,420 | 3,395 | 3,420 | 113,100 |
| 2024/12/25 | 3,390 | 3,396 | 3,351 | 3,396 | 86,300 |
| 2024/12/24 | 3,381 | 3,404 | 3,372 | 3,386 | 114,100 |
| 2024/12/23 | 3,387 | 3,402 | 3,366 | 3,402 | 93,400 |
| 2024/12/20 | 3,442 | 3,459 | 3,385 | 3,385 | 389,000 |
| 2024/12/19 | 3,361 | 3,439 | 3,350 | 3,419 | 84,000 |
| 2024/12/18 | 3,450 | 3,460 | 3,392 | 3,398 | 93,300 |
| 2024/12/17 | 3,478 | 3,483 | 3,454 | 3,454 | 86,500 |
| 2024/12/16 | 3,506 | 3,525 | 3,461 | 3,464 | 138,000 |
| 2024/12/13 | 3,544 | 3,572 | 3,496 | 3,511 | 183,200 |
| 2024/12/12 | 3,554 | 3,570 | 3,524 | 3,560 | 189,100 |
| 2024/12/11 | 3,564 | 3,569 | 3,503 | 3,554 | 232,700 |
| 2024/12/10 | 3,524 | 3,617 | 3,511 | 3,590 | 350,400 |
| 2024/12/09 | 3,486 | 3,524 | 3,451 | 3,492 | 495,200 |
| 2024/12/06 | 3,234 | 3,270 | 3,234 | 3,258 | 111,200 |
| 2024/12/05 | 3,252 | 3,273 | 3,226 | 3,229 | 94,100 |
| 2024/12/04 | 3,261 | 3,267 | 3,242 | 3,242 | 64,400 |
| 2024/12/03 | 3,240 | 3,295 | 3,240 | 3,272 | 154,100 |
| 2024/12/02 | 3,241 | 3,252 | 3,228 | 3,235 | 82,100 |
| 2024/11/29 | 3,243 | 3,258 | 3,237 | 3,242 | 98,200 |
| 2024/11/28 | 3,234 | 3,253 | 3,225 | 3,238 | 82,400 |
| 2024/11/27 | 3,280 | 3,280 | 3,205 | 3,220 | 90,500 |
| 2024/11/26 | 3,295 | 3,303 | 3,261 | 3,290 | 92,000 |
| 2024/11/25 | 3,339 | 3,344 | 3,292 | 3,295 | 120,600 |
| 2024/11/22 | 3,313 | 3,345 | 3,302 | 3,324 | 101,100 |
| 2024/11/21 | 3,333 | 3,343 | 3,303 | 3,312 | 65,800 |
| 2024/11/20 | 3,312 | 3,352 | 3,308 | 3,333 | 90,100 |
| 2024/11/19 | 3,315 | 3,365 | 3,315 | 3,339 | 160,100 |
| 2024/11/18 | 3,243 | 3,307 | 3,233 | 3,290 | 142,300 |
| 2024/11/15 | 3,248 | 3,276 | 3,239 | 3,243 | 126,400 |
| 2024/11/14 | 3,255 | 3,276 | 3,230 | 3,233 | 204,900 |
| 2024/11/13 | 3,251 | 3,267 | 3,240 | 3,241 | 193,700 |
| 2024/11/12 | 3,225 | 3,262 | 3,220 | 3,254 | 216,000 |
| 2024/11/11 | 3,293 | 3,297 | 3,211 | 3,220 | 291,000 |
| 2024/11/08 | 3,422 | 3,432 | 3,360 | 3,363 | 97,200 |
| 2024/11/07 | 3,381 | 3,457 | 3,381 | 3,417 | 126,600 |
| 2024/11/06 | 3,348 | 3,393 | 3,340 | 3,360 | 136,500 |
| 2024/11/05 | 3,319 | 3,359 | 3,304 | 3,333 | 147,300 |
| 2024/11/01 | 3,290 | 3,326 | 3,280 | 3,304 | 90,800 |
| 2024/10/31 | 3,304 | 3,330 | 3,293 | 3,312 | 100,500 |
| 2024/10/30 | 3,291 | 3,319 | 3,289 | 3,304 | 164,900 |
| 2024/10/29 | 3,259 | 3,296 | 3,249 | 3,290 | 121,900 |
| 2024/10/28 | 3,220 | 3,267 | 3,207 | 3,254 | 95,600 |
| 2024/10/25 | 3,250 | 3,265 | 3,218 | 3,234 | 69,400 |
| 2024/10/24 | 3,272 | 3,278 | 3,250 | 3,258 | 74,000 |
| 2024/10/23 | 3,281 | 3,321 | 3,280 | 3,289 | 72,000 |
| 2024/10/22 | 3,321 | 3,321 | 3,282 | 3,287 | 101,500 |
| 2024/10/21 | 3,327 | 3,347 | 3,316 | 3,323 | 51,200 |
| 2024/10/18 | 3,344 | 3,344 | 3,313 | 3,323 | 52,700 |
| 2024/10/17 | 3,330 | 3,347 | 3,311 | 3,312 | 63,000 |
| 2024/10/16 | 3,322 | 3,375 | 3,317 | 3,340 | 80,800 |
| 2024/10/15 | 3,350 | 3,368 | 3,332 | 3,351 | 116,400 |
| 2024/10/11 | 3,340 | 3,352 | 3,329 | 3,335 | 88,400 |
| 2024/10/10 | 3,356 | 3,378 | 3,350 | 3,359 | 89,400 |
| 2024/10/09 | 3,357 | 3,370 | 3,338 | 3,356 | 100,900 |
| 2024/10/08 | 3,400 | 3,405 | 3,347 | 3,357 | 99,100 |
| 2024/10/07 | 3,478 | 3,478 | 3,421 | 3,429 | 92,400 |
| 2024/10/04 | 3,412 | 3,450 | 3,404 | 3,437 | 105,700 |
| 2024/10/03 | 3,434 | 3,437 | 3,386 | 3,386 | 76,900 |
| 2024/10/02 | 3,387 | 3,420 | 3,353 | 3,376 | 88,000 |
| 2024/10/01 | 3,373 | 3,389 | 3,340 | 3,379 | 130,100 |
| 2024/09/30 | 3,306 | 3,383 | 3,305 | 3,363 | 129,300 |
| 2024/09/27 | 3,415 | 3,446 | 3,400 | 3,415 | 191,300 |
| 2024/09/26 | 3,432 | 3,476 | 3,418 | 3,460 | 476,700 |
| 2024/09/25 | 3,419 | 3,419 | 3,355 | 3,406 | 279,300 |
| 2024/09/24 | 3,371 | 3,374 | 3,321 | 3,355 | 313,800 |
| 2024/09/20 | 3,379 | 3,380 | 3,316 | 3,327 | 359,100 |
| 2024/09/19 | 3,347 | 3,362 | 3,324 | 3,339 | 175,100 |
| 2024/09/18 | 3,320 | 3,339 | 3,286 | 3,311 | 149,900 |
| 2024/09/17 | 3,328 | 3,345 | 3,257 | 3,294 | 201,600 |
| 2024/09/13 | 3,314 | 3,346 | 3,305 | 3,318 | 177,700 |
| 2024/09/12 | 3,375 | 3,375 | 3,297 | 3,346 | 180,100 |
| 2024/09/11 | 3,351 | 3,369 | 3,290 | 3,312 | 177,300 |
| 2024/09/10 | 3,368 | 3,403 | 3,368 | 3,396 | 140,300 |
| 2024/09/09 | 3,320 | 3,389 | 3,320 | 3,387 | 146,300 |
| 2024/09/06 | 3,424 | 3,430 | 3,369 | 3,398 | 99,400 |
| 2024/09/05 | 3,377 | 3,461 | 3,365 | 3,424 | 97,400 |
| 2024/09/04 | 3,351 | 3,416 | 3,351 | 3,390 | 117,200 |
| 2024/09/03 | 3,506 | 3,514 | 3,463 | 3,487 | 101,700 |
| 2024/09/02 | 3,511 | 3,520 | 3,482 | 3,505 | 99,800 |
| 2024/08/30 | 3,488 | 3,512 | 3,475 | 3,493 | 136,300 |
| 2024/08/29 | 3,455 | 3,490 | 3,441 | 3,476 | 184,500 |
| 2024/08/28 | 3,456 | 3,465 | 3,441 | 3,463 | 76,700 |
| 2024/08/27 | 3,440 | 3,469 | 3,420 | 3,455 | 66,300 |
| 2024/08/26 | 3,431 | 3,440 | 3,412 | 3,426 | 69,700 |
| 2024/08/23 | 3,416 | 3,441 | 3,414 | 3,432 | 63,200 |
| 2024/08/22 | 3,408 | 3,421 | 3,381 | 3,418 | 60,500 |
| 2024/08/21 | 3,380 | 3,420 | 3,380 | 3,408 | 62,300 |
| 2024/08/20 | 3,390 | 3,420 | 3,382 | 3,406 | 83,600 |
| 2024/08/19 | 3,378 | 3,397 | 3,351 | 3,365 | 123,000 |