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 |
---|---|---|---|---|---|
2024/03/27 | 1,516 | 1,534 | 1,511 | 1,522 | 193,000 |
2024/03/26 | 1,509 | 1,540 | 1,498 | 1,522 | 170,600 |
2024/03/25 | 1,490 | 1,529 | 1,478 | 1,503 | 195,300 |
2024/03/22 | 1,484 | 1,494 | 1,476 | 1,493 | 106,400 |
2024/03/21 | 1,469 | 1,485 | 1,462 | 1,478 | 129,700 |
2024/03/19 | 1,434 | 1,463 | 1,429 | 1,462 | 111,200 |
2024/03/18 | 1,434 | 1,437 | 1,425 | 1,433 | 82,600 |
2024/03/15 | 1,409 | 1,418 | 1,398 | 1,418 | 92,800 |
2024/03/14 | 1,395 | 1,407 | 1,390 | 1,405 | 111,300 |
2024/03/13 | 1,417 | 1,424 | 1,386 | 1,391 | 174,300 |
2024/03/12 | 1,424 | 1,425 | 1,389 | 1,410 | 186,900 |
2024/03/11 | 1,497 | 1,497 | 1,412 | 1,424 | 323,800 |
2024/03/08 | 1,464 | 1,512 | 1,459 | 1,500 | 193,700 |
2024/03/07 | 1,475 | 1,477 | 1,451 | 1,458 | 79,700 |
2024/03/06 | 1,458 | 1,473 | 1,448 | 1,470 | 95,700 |
2024/03/05 | 1,468 | 1,468 | 1,445 | 1,459 | 132,800 |
2024/03/04 | 1,497 | 1,500 | 1,471 | 1,472 | 115,000 |
2024/03/01 | 1,494 | 1,498 | 1,473 | 1,486 | 130,100 |
2024/02/29 | 1,499 | 1,504 | 1,473 | 1,481 | 107,800 |
2024/02/28 | 1,469 | 1,506 | 1,463 | 1,496 | 217,100 |
2024/02/27 | 1,459 | 1,486 | 1,451 | 1,463 | 178,100 |
2024/02/26 | 1,465 | 1,475 | 1,450 | 1,450 | 148,300 |
2024/02/22 | 1,445 | 1,456 | 1,445 | 1,455 | 148,000 |
2024/02/21 | 1,449 | 1,456 | 1,427 | 1,443 | 121,800 |
2024/02/20 | 1,447 | 1,447 | 1,426 | 1,444 | 113,800 |
2024/02/19 | 1,396 | 1,439 | 1,394 | 1,436 | 159,900 |
2024/02/16 | 1,392 | 1,403 | 1,381 | 1,390 | 182,600 |
2024/02/15 | 1,418 | 1,424 | 1,375 | 1,378 | 322,300 |
2024/02/14 | 1,452 | 1,458 | 1,414 | 1,420 | 280,300 |
2024/02/13 | 1,468 | 1,470 | 1,445 | 1,463 | 254,400 |
2024/02/09 | 1,470 | 1,485 | 1,435 | 1,461 | 444,200 |
2024/02/08 | 1,450 | 1,485 | 1,428 | 1,469 | 906,600 |
2024/02/07 | 1,640 | 1,671 | 1,627 | 1,671 | 171,800 |
2024/02/06 | 1,656 | 1,665 | 1,632 | 1,632 | 97,000 |
2024/02/05 | 1,649 | 1,658 | 1,613 | 1,653 | 128,400 |
2024/02/02 | 1,640 | 1,642 | 1,609 | 1,621 | 83,100 |
2024/02/01 | 1,649 | 1,664 | 1,633 | 1,635 | 121,700 |
2024/01/31 | 1,623 | 1,655 | 1,610 | 1,655 | 135,500 |
2024/01/30 | 1,620 | 1,627 | 1,612 | 1,623 | 78,100 |
2024/01/29 | 1,595 | 1,623 | 1,592 | 1,618 | 96,000 |
2024/01/26 | 1,575 | 1,608 | 1,567 | 1,577 | 103,000 |
2024/01/25 | 1,540 | 1,606 | 1,538 | 1,594 | 137,200 |
2024/01/24 | 1,553 | 1,560 | 1,532 | 1,539 | 54,800 |
2024/01/23 | 1,561 | 1,571 | 1,548 | 1,561 | 112,400 |
2024/01/22 | 1,573 | 1,574 | 1,560 | 1,565 | 73,200 |
2024/01/19 | 1,569 | 1,575 | 1,550 | 1,560 | 55,000 |
2024/01/18 | 1,525 | 1,567 | 1,524 | 1,554 | 90,100 |
2024/01/17 | 1,542 | 1,568 | 1,527 | 1,529 | 103,200 |
2024/01/16 | 1,555 | 1,555 | 1,534 | 1,540 | 66,600 |
2024/01/15 | 1,506 | 1,553 | 1,504 | 1,547 | 124,300 |
2024/01/12 | 1,511 | 1,519 | 1,498 | 1,505 | 92,300 |
2024/01/11 | 1,527 | 1,537 | 1,513 | 1,513 | 99,300 |
2024/01/10 | 1,520 | 1,527 | 1,505 | 1,517 | 75,300 |
2024/01/09 | 1,514 | 1,517 | 1,501 | 1,517 | 92,700 |
2024/01/05 | 1,521 | 1,525 | 1,505 | 1,509 | 48,900 |
2024/01/04 | 1,480 | 1,512 | 1,456 | 1,510 | 101,400 |
2023/12/29 | 1,492 | 1,497 | 1,469 | 1,480 | 52,000 |
2023/12/28 | 1,473 | 1,495 | 1,470 | 1,492 | 84,600 |
2023/12/27 | 1,436 | 1,469 | 1,435 | 1,467 | 95,300 |
2023/12/26 | 1,430 | 1,437 | 1,422 | 1,437 | 61,200 |
2023/12/25 | 1,449 | 1,449 | 1,420 | 1,424 | 54,900 |
2023/12/22 | 1,422 | 1,444 | 1,421 | 1,430 | 61,200 |
2023/12/21 | 1,416 | 1,429 | 1,410 | 1,420 | 61,700 |
2023/12/20 | 1,469 | 1,469 | 1,437 | 1,437 | 75,100 |
2023/12/19 | 1,431 | 1,462 | 1,430 | 1,448 | 90,500 |
2023/12/18 | 1,410 | 1,425 | 1,399 | 1,421 | 84,600 |
2023/12/15 | 1,403 | 1,440 | 1,402 | 1,430 | 95,300 |
2023/12/14 | 1,458 | 1,460 | 1,411 | 1,424 | 120,400 |
2023/12/13 | 1,468 | 1,477 | 1,458 | 1,462 | 60,400 |
2023/12/12 | 1,486 | 1,488 | 1,457 | 1,459 | 82,800 |
2023/12/11 | 1,515 | 1,517 | 1,477 | 1,482 | 76,000 |
2023/12/08 | 1,517 | 1,520 | 1,475 | 1,485 | 130,200 |
2023/12/07 | 1,534 | 1,536 | 1,511 | 1,512 | 73,200 |
2023/12/06 | 1,535 | 1,554 | 1,532 | 1,552 | 69,400 |
2023/12/05 | 1,560 | 1,560 | 1,520 | 1,520 | 56,900 |
2023/12/04 | 1,571 | 1,583 | 1,557 | 1,560 | 62,500 |
2023/12/01 | 1,560 | 1,579 | 1,547 | 1,570 | 95,600 |
2023/11/30 | 1,522 | 1,539 | 1,517 | 1,539 | 60,000 |
2023/11/29 | 1,562 | 1,571 | 1,537 | 1,537 | 115,200 |
2023/11/28 | 1,589 | 1,603 | 1,568 | 1,590 | 117,300 |
2023/11/27 | 1,575 | 1,606 | 1,572 | 1,590 | 225,800 |
2023/11/24 | 1,530 | 1,560 | 1,520 | 1,560 | 147,300 |
2023/11/22 | 1,475 | 1,524 | 1,469 | 1,510 | 120,000 |
2023/11/21 | 1,470 | 1,489 | 1,466 | 1,475 | 66,400 |
2023/11/20 | 1,482 | 1,493 | 1,466 | 1,470 | 97,100 |
2023/11/17 | 1,443 | 1,486 | 1,443 | 1,484 | 70,900 |
2023/11/16 | 1,470 | 1,480 | 1,448 | 1,458 | 68,000 |
2023/11/15 | 1,485 | 1,491 | 1,460 | 1,468 | 94,700 |
2023/11/14 | 1,493 | 1,503 | 1,470 | 1,474 | 98,700 |
2023/11/13 | 1,490 | 1,503 | 1,481 | 1,494 | 102,900 |
2023/11/10 | 1,486 | 1,503 | 1,437 | 1,490 | 217,800 |
2023/11/09 | 1,465 | 1,525 | 1,448 | 1,524 | 625,600 |
2023/11/08 | 1,444 | 1,444 | 1,364 | 1,364 | 224,400 |
2023/11/07 | 1,435 | 1,451 | 1,425 | 1,444 | 79,400 |
2023/11/06 | 1,452 | 1,452 | 1,422 | 1,439 | 108,700 |
2023/11/02 | 1,459 | 1,459 | 1,415 | 1,422 | 143,100 |
2023/11/01 | 1,448 | 1,465 | 1,440 | 1,450 | 153,900 |
2023/10/31 | 1,401 | 1,432 | 1,382 | 1,431 | 120,900 |
2023/10/30 | 1,424 | 1,434 | 1,401 | 1,410 | 273,400 |
2023/10/27 | 1,391 | 1,418 | 1,390 | 1,415 | 102,900 |
2023/10/26 | 1,384 | 1,392 | 1,368 | 1,374 | 72,600 |
2023/10/25 | 1,404 | 1,412 | 1,386 | 1,387 | 71,300 |
2023/10/24 | 1,360 | 1,388 | 1,329 | 1,383 | 152,900 |
2023/10/23 | 1,380 | 1,385 | 1,363 | 1,363 | 96,500 |
2023/10/20 | 1,375 | 1,389 | 1,360 | 1,385 | 97,400 |
2023/10/19 | 1,398 | 1,403 | 1,376 | 1,381 | 103,900 |
2023/10/18 | 1,411 | 1,417 | 1,396 | 1,409 | 93,900 |
2023/10/17 | 1,416 | 1,423 | 1,390 | 1,396 | 120,100 |
2023/10/16 | 1,400 | 1,412 | 1,388 | 1,397 | 105,000 |
2023/10/13 | 1,440 | 1,442 | 1,413 | 1,417 | 114,200 |
2023/10/12 | 1,455 | 1,458 | 1,430 | 1,451 | 92,600 |
2023/10/11 | 1,455 | 1,455 | 1,433 | 1,438 | 103,500 |
2023/10/10 | 1,430 | 1,452 | 1,428 | 1,443 | 132,400 |
2023/10/06 | 1,410 | 1,430 | 1,385 | 1,409 | 86,400 |
2023/10/05 | 1,406 | 1,412 | 1,382 | 1,406 | 167,200 |
2023/10/04 | 1,403 | 1,421 | 1,368 | 1,376 | 296,300 |
2023/10/03 | 1,477 | 1,479 | 1,432 | 1,433 | 285,700 |
2023/10/02 | 1,515 | 1,535 | 1,502 | 1,510 | 183,100 |
2023/09/29 | 1,577 | 1,577 | 1,502 | 1,510 | 250,800 |
2023/09/28 | 1,568 | 1,611 | 1,564 | 1,578 | 268,200 |
2023/09/27 | 1,560 | 1,597 | 1,552 | 1,594 | 197,500 |
2023/09/26 | 1,569 | 1,593 | 1,546 | 1,584 | 162,600 |
2023/09/25 | 1,595 | 1,595 | 1,578 | 1,579 | 201,400 |
2023/09/22 | 1,590 | 1,610 | 1,569 | 1,597 | 227,300 |
2023/09/21 | 1,619 | 1,650 | 1,606 | 1,619 | 280,600 |
2023/09/20 | 1,635 | 1,657 | 1,599 | 1,602 | 240,500 |
2023/09/19 | 1,587 | 1,627 | 1,587 | 1,627 | 218,200 |
2023/09/15 | 1,588 | 1,612 | 1,578 | 1,587 | 276,500 |
2023/09/14 | 1,572 | 1,604 | 1,568 | 1,576 | 195,200 |
2023/09/13 | 1,567 | 1,597 | 1,567 | 1,577 | 163,500 |
2023/09/12 | 1,575 | 1,589 | 1,554 | 1,574 | 139,000 |
2023/09/11 | 1,578 | 1,584 | 1,556 | 1,576 | 165,000 |
2023/09/08 | 1,568 | 1,605 | 1,550 | 1,562 | 433,400 |
2023/09/07 | 1,580 | 1,635 | 1,578 | 1,580 | 245,300 |
2023/09/06 | 1,603 | 1,626 | 1,572 | 1,595 | 431,400 |
2023/09/05 | 1,614 | 1,619 | 1,550 | 1,597 | 812,600 |
2023/09/04 | 1,518 | 1,600 | 1,510 | 1,598 | 767,400 |
2023/09/01 | 1,429 | 1,500 | 1,427 | 1,496 | 370,900 |
2023/08/31 | 1,418 | 1,429 | 1,413 | 1,422 | 120,500 |
2023/08/30 | 1,422 | 1,428 | 1,412 | 1,421 | 107,100 |
2023/08/29 | 1,424 | 1,426 | 1,406 | 1,415 | 174,100 |
2023/08/28 | 1,388 | 1,419 | 1,388 | 1,419 | 211,800 |
2023/08/25 | 1,383 | 1,392 | 1,377 | 1,384 | 231,500 |
2023/08/24 | 1,434 | 1,434 | 1,395 | 1,397 | 331,500 |
2023/08/23 | 1,408 | 1,427 | 1,406 | 1,425 | 216,200 |
2023/08/22 | 1,430 | 1,433 | 1,404 | 1,421 | 212,800 |
2023/08/21 | 1,428 | 1,448 | 1,427 | 1,428 | 148,700 |
2023/08/18 | 1,460 | 1,474 | 1,426 | 1,439 | 275,400 |
2023/08/17 | 1,480 | 1,486 | 1,429 | 1,483 | 379,000 |
2023/08/16 | 1,401 | 1,469 | 1,398 | 1,464 | 481,500 |
2023/08/15 | 1,424 | 1,431 | 1,392 | 1,415 | 234,600 |
2023/08/14 | 1,440 | 1,444 | 1,403 | 1,417 | 368,300 |
2023/08/10 | 1,410 | 1,425 | 1,377 | 1,413 | 657,600 |
2023/08/09 | 1,341 | 1,425 | 1,333 | 1,413 | 1,928,300 |
2023/08/08 | 1,761 | 1,767 | 1,700 | 1,701 | 222,100 |
2023/08/07 | 1,715 | 1,757 | 1,693 | 1,741 | 145,500 |
2023/08/04 | 1,708 | 1,741 | 1,703 | 1,720 | 115,500 |
2023/08/03 | 1,704 | 1,735 | 1,691 | 1,725 | 166,900 |
2023/08/02 | 1,774 | 1,783 | 1,731 | 1,739 | 175,700 |
2023/08/01 | 1,751 | 1,799 | 1,738 | 1,778 | 242,100 |
2023/07/31 | 1,680 | 1,726 | 1,675 | 1,726 | 188,700 |
2023/07/28 | 1,627 | 1,655 | 1,603 | 1,651 | 309,500 |
2023/07/27 | 1,643 | 1,692 | 1,621 | 1,692 | 143,700 |
2023/07/26 | 1,660 | 1,665 | 1,624 | 1,644 | 162,000 |
2023/07/25 | 1,650 | 1,671 | 1,633 | 1,656 | 238,100 |
2023/07/24 | 1,575 | 1,626 | 1,574 | 1,617 | 179,900 |
2023/07/21 | 1,564 | 1,568 | 1,547 | 1,556 | 101,100 |
2023/07/20 | 1,559 | 1,568 | 1,532 | 1,555 | 156,200 |
2023/07/19 | 1,507 | 1,540 | 1,507 | 1,539 | 200,500 |
2023/07/18 | 1,490 | 1,507 | 1,476 | 1,497 | 107,300 |
2023/07/14 | 1,489 | 1,489 | 1,457 | 1,475 | 134,700 |
2023/07/13 | 1,452 | 1,486 | 1,443 | 1,480 | 132,300 |
2023/07/12 | 1,486 | 1,486 | 1,435 | 1,446 | 160,800 |
2023/07/11 | 1,465 | 1,477 | 1,454 | 1,466 | 96,300 |
2023/07/10 | 1,454 | 1,469 | 1,439 | 1,454 | 130,500 |
2023/07/07 | 1,441 | 1,459 | 1,421 | 1,443 | 141,200 |
2023/07/06 | 1,478 | 1,504 | 1,455 | 1,464 | 333,000 |
2023/07/05 | 1,448 | 1,509 | 1,441 | 1,469 | 367,100 |
2023/07/04 | 1,449 | 1,454 | 1,428 | 1,436 | 135,200 |
2023/07/03 | 1,390 | 1,436 | 1,390 | 1,436 | 262,500 |
2023/06/30 | 1,347 | 1,378 | 1,333 | 1,378 | 255,300 |
2023/06/29 | 1,330 | 1,352 | 1,323 | 1,337 | 136,600 |
2023/06/28 | 1,327 | 1,336 | 1,320 | 1,330 | 63,400 |
2023/06/27 | 1,315 | 1,326 | 1,296 | 1,323 | 89,400 |
2023/06/26 | 1,312 | 1,342 | 1,303 | 1,315 | 106,100 |
2023/06/23 | 1,341 | 1,342 | 1,300 | 1,316 | 82,700 |
2023/06/22 | 1,345 | 1,349 | 1,328 | 1,331 | 88,300 |
2023/06/21 | 1,290 | 1,340 | 1,285 | 1,336 | 120,500 |
2023/06/20 | 1,315 | 1,319 | 1,295 | 1,305 | 93,800 |
2023/06/19 | 1,335 | 1,345 | 1,311 | 1,323 | 131,800 |
2023/06/16 | 1,317 | 1,333 | 1,302 | 1,326 | 155,100 |
2023/06/15 | 1,338 | 1,338 | 1,311 | 1,312 | 175,800 |
2023/06/14 | 1,287 | 1,335 | 1,281 | 1,332 | 321,800 |
2023/06/13 | 1,285 | 1,286 | 1,262 | 1,266 | 125,500 |
2023/06/12 | 1,280 | 1,287 | 1,269 | 1,284 | 110,900 |
2023/06/09 | 1,255 | 1,275 | 1,243 | 1,271 | 125,400 |
2023/06/08 | 1,241 | 1,260 | 1,230 | 1,242 | 105,700 |
2023/06/07 | 1,284 | 1,288 | 1,240 | 1,241 | 197,200 |
2023/06/06 | 1,219 | 1,278 | 1,214 | 1,277 | 306,300 |
2023/06/05 | 1,212 | 1,229 | 1,211 | 1,223 | 187,900 |