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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,603 | 1,609 | 1,566 | 1,569 | 155,400 |
| 2025/06/12 | 1,628 | 1,645 | 1,603 | 1,610 | 187,800 |
| 2025/06/11 | 1,640 | 1,654 | 1,621 | 1,633 | 162,400 |
| 2025/06/10 | 1,689 | 1,690 | 1,635 | 1,645 | 440,000 |
| 2025/06/09 | 1,792 | 1,849 | 1,676 | 1,687 | 1,921,700 |
| 2025/06/06 | 1,512 | 1,724 | 1,512 | 1,712 | 1,292,600 |
| 2025/06/05 | 1,478 | 1,499 | 1,477 | 1,496 | 37,900 |
| 2025/06/04 | 1,489 | 1,500 | 1,484 | 1,490 | 45,000 |
| 2025/06/03 | 1,485 | 1,491 | 1,470 | 1,481 | 69,800 |
| 2025/06/02 | 1,500 | 1,514 | 1,477 | 1,488 | 75,700 |
| 2025/05/30 | 1,472 | 1,516 | 1,470 | 1,515 | 97,600 |
| 2025/05/29 | 1,473 | 1,489 | 1,469 | 1,488 | 57,100 |
| 2025/05/28 | 1,493 | 1,495 | 1,463 | 1,469 | 79,000 |
| 2025/05/27 | 1,452 | 1,477 | 1,451 | 1,473 | 50,700 |
| 2025/05/26 | 1,454 | 1,470 | 1,448 | 1,457 | 81,400 |
| 2025/05/23 | 1,457 | 1,467 | 1,445 | 1,445 | 108,800 |
| 2025/05/22 | 1,475 | 1,475 | 1,451 | 1,451 | 82,300 |
| 2025/05/21 | 1,485 | 1,500 | 1,480 | 1,480 | 49,700 |
| 2025/05/20 | 1,490 | 1,513 | 1,480 | 1,483 | 78,700 |
| 2025/05/19 | 1,490 | 1,503 | 1,482 | 1,490 | 63,400 |
| 2025/05/16 | 1,513 | 1,513 | 1,475 | 1,487 | 108,200 |
| 2025/05/15 | 1,551 | 1,559 | 1,477 | 1,498 | 214,700 |
| 2025/05/14 | 1,636 | 1,640 | 1,450 | 1,550 | 263,400 |
| 2025/05/13 | 1,625 | 1,647 | 1,619 | 1,636 | 122,500 |
| 2025/05/12 | 1,617 | 1,625 | 1,594 | 1,614 | 52,900 |
| 2025/05/09 | 1,584 | 1,631 | 1,582 | 1,613 | 83,500 |
| 2025/05/08 | 1,565 | 1,580 | 1,553 | 1,569 | 52,000 |
| 2025/05/07 | 1,555 | 1,581 | 1,551 | 1,571 | 57,200 |
| 2025/05/02 | 1,554 | 1,570 | 1,546 | 1,559 | 46,500 |
| 2025/05/01 | 1,559 | 1,569 | 1,545 | 1,547 | 53,500 |
| 2025/04/30 | 1,578 | 1,578 | 1,545 | 1,572 | 89,900 |
| 2025/04/28 | 1,540 | 1,579 | 1,540 | 1,561 | 115,700 |
| 2025/04/25 | 1,486 | 1,541 | 1,486 | 1,527 | 78,600 |
| 2025/04/24 | 1,456 | 1,485 | 1,453 | 1,473 | 63,600 |
| 2025/04/23 | 1,445 | 1,458 | 1,433 | 1,437 | 43,500 |
| 2025/04/22 | 1,429 | 1,445 | 1,418 | 1,420 | 29,800 |
| 2025/04/21 | 1,439 | 1,441 | 1,406 | 1,428 | 46,400 |
| 2025/04/18 | 1,445 | 1,458 | 1,437 | 1,449 | 51,600 |
| 2025/04/17 | 1,403 | 1,437 | 1,403 | 1,434 | 44,200 |
| 2025/04/16 | 1,442 | 1,446 | 1,395 | 1,403 | 112,300 |
| 2025/04/15 | 1,420 | 1,447 | 1,420 | 1,424 | 51,400 |
| 2025/04/14 | 1,410 | 1,426 | 1,403 | 1,411 | 64,800 |
| 2025/04/11 | 1,352 | 1,408 | 1,327 | 1,401 | 79,900 |
| 2025/04/10 | 1,415 | 1,415 | 1,349 | 1,391 | 191,800 |
| 2025/04/09 | 1,327 | 1,327 | 1,233 | 1,272 | 457,000 |
| 2025/04/08 | 1,305 | 1,384 | 1,305 | 1,357 | 102,400 |
| 2025/04/07 | 1,208 | 1,295 | 1,208 | 1,245 | 257,700 |
| 2025/04/04 | 1,467 | 1,494 | 1,372 | 1,417 | 237,100 |
| 2025/04/03 | 1,518 | 1,556 | 1,513 | 1,535 | 167,700 |
| 2025/04/02 | 1,635 | 1,635 | 1,595 | 1,615 | 70,200 |
| 2025/04/01 | 1,656 | 1,656 | 1,619 | 1,628 | 70,300 |
| 2025/03/31 | 1,665 | 1,672 | 1,625 | 1,632 | 127,600 |
| 2025/03/28 | 1,731 | 1,755 | 1,698 | 1,705 | 90,300 |
| 2025/03/27 | 1,755 | 1,763 | 1,732 | 1,759 | 98,600 |
| 2025/03/26 | 1,764 | 1,792 | 1,764 | 1,779 | 93,300 |
| 2025/03/25 | 1,788 | 1,788 | 1,730 | 1,737 | 84,600 |
| 2025/03/24 | 1,778 | 1,781 | 1,739 | 1,763 | 130,100 |
| 2025/03/21 | 1,720 | 1,764 | 1,693 | 1,757 | 141,700 |
| 2025/03/19 | 1,700 | 1,719 | 1,695 | 1,718 | 134,300 |
| 2025/03/18 | 1,669 | 1,679 | 1,653 | 1,679 | 81,800 |
| 2025/03/17 | 1,656 | 1,676 | 1,642 | 1,651 | 73,400 |
| 2025/03/14 | 1,683 | 1,704 | 1,628 | 1,650 | 119,300 |
| 2025/03/13 | 1,659 | 1,678 | 1,646 | 1,660 | 47,000 |
| 2025/03/12 | 1,613 | 1,654 | 1,613 | 1,654 | 52,800 |
| 2025/03/11 | 1,601 | 1,628 | 1,579 | 1,628 | 175,200 |
| 2025/03/10 | 1,701 | 1,710 | 1,630 | 1,638 | 127,500 |
| 2025/03/07 | 1,670 | 1,692 | 1,650 | 1,686 | 43,100 |
| 2025/03/06 | 1,630 | 1,697 | 1,630 | 1,694 | 96,600 |
| 2025/03/05 | 1,610 | 1,648 | 1,607 | 1,626 | 46,300 |
| 2025/03/04 | 1,651 | 1,651 | 1,598 | 1,621 | 93,000 |
| 2025/03/03 | 1,665 | 1,675 | 1,648 | 1,651 | 47,700 |
| 2025/02/28 | 1,605 | 1,635 | 1,596 | 1,634 | 60,100 |
| 2025/02/27 | 1,620 | 1,629 | 1,607 | 1,618 | 49,500 |
| 2025/02/26 | 1,617 | 1,618 | 1,591 | 1,613 | 68,800 |
| 2025/02/25 | 1,607 | 1,637 | 1,596 | 1,618 | 80,000 |
| 2025/02/21 | 1,660 | 1,677 | 1,624 | 1,634 | 94,200 |
| 2025/02/20 | 1,673 | 1,688 | 1,651 | 1,673 | 102,200 |
| 2025/02/19 | 1,677 | 1,693 | 1,672 | 1,675 | 66,000 |
| 2025/02/18 | 1,680 | 1,709 | 1,661 | 1,677 | 117,300 |
| 2025/02/17 | 1,631 | 1,675 | 1,625 | 1,666 | 92,900 |
| 2025/02/14 | 1,660 | 1,660 | 1,617 | 1,637 | 81,800 |
| 2025/02/13 | 1,680 | 1,680 | 1,651 | 1,660 | 75,100 |
| 2025/02/12 | 1,620 | 1,688 | 1,594 | 1,680 | 199,300 |
| 2025/02/10 | 1,593 | 1,610 | 1,568 | 1,610 | 96,100 |
| 2025/02/07 | 1,634 | 1,659 | 1,570 | 1,609 | 150,700 |
| 2025/02/06 | 1,650 | 1,668 | 1,597 | 1,622 | 147,500 |
| 2025/02/05 | 1,640 | 1,652 | 1,628 | 1,650 | 75,700 |
| 2025/02/04 | 1,620 | 1,657 | 1,613 | 1,630 | 131,800 |
| 2025/02/03 | 1,600 | 1,622 | 1,568 | 1,606 | 97,800 |
| 2025/01/31 | 1,588 | 1,609 | 1,565 | 1,609 | 105,900 |
| 2025/01/30 | 1,580 | 1,585 | 1,564 | 1,580 | 46,500 |
| 2025/01/29 | 1,565 | 1,592 | 1,564 | 1,571 | 51,000 |
| 2025/01/28 | 1,585 | 1,599 | 1,568 | 1,568 | 57,400 |
| 2025/01/27 | 1,600 | 1,622 | 1,593 | 1,601 | 82,800 |
| 2025/01/24 | 1,560 | 1,600 | 1,560 | 1,584 | 75,500 |
| 2025/01/23 | 1,568 | 1,568 | 1,547 | 1,564 | 67,400 |
| 2025/01/22 | 1,565 | 1,574 | 1,555 | 1,568 | 56,800 |
| 2025/01/21 | 1,581 | 1,588 | 1,561 | 1,563 | 43,200 |
| 2025/01/20 | 1,565 | 1,582 | 1,547 | 1,575 | 107,600 |
| 2025/01/17 | 1,502 | 1,547 | 1,502 | 1,547 | 100,600 |
| 2025/01/16 | 1,522 | 1,524 | 1,496 | 1,501 | 38,900 |
| 2025/01/15 | 1,502 | 1,527 | 1,498 | 1,509 | 38,300 |
| 2025/01/14 | 1,529 | 1,534 | 1,486 | 1,507 | 99,800 |
| 2025/01/10 | 1,540 | 1,558 | 1,530 | 1,535 | 115,100 |
| 2025/01/09 | 1,561 | 1,567 | 1,542 | 1,554 | 80,000 |
| 2025/01/08 | 1,564 | 1,582 | 1,550 | 1,565 | 87,300 |
| 2025/01/07 | 1,594 | 1,595 | 1,556 | 1,564 | 104,500 |
| 2025/01/06 | 1,560 | 1,586 | 1,539 | 1,586 | 107,800 |
| 2024/12/30 | 1,540 | 1,557 | 1,532 | 1,543 | 72,100 |
| 2024/12/27 | 1,512 | 1,539 | 1,512 | 1,539 | 94,700 |
| 2024/12/26 | 1,512 | 1,515 | 1,501 | 1,511 | 63,300 |
| 2024/12/25 | 1,506 | 1,512 | 1,487 | 1,509 | 67,200 |
| 2024/12/24 | 1,486 | 1,516 | 1,472 | 1,504 | 109,400 |
| 2024/12/23 | 1,458 | 1,483 | 1,458 | 1,478 | 97,400 |
| 2024/12/20 | 1,437 | 1,468 | 1,435 | 1,435 | 106,400 |
| 2024/12/19 | 1,375 | 1,435 | 1,365 | 1,430 | 159,200 |
| 2024/12/18 | 1,409 | 1,418 | 1,381 | 1,384 | 62,800 |
| 2024/12/17 | 1,402 | 1,416 | 1,381 | 1,408 | 68,400 |
| 2024/12/16 | 1,417 | 1,423 | 1,402 | 1,402 | 34,700 |
| 2024/12/13 | 1,419 | 1,422 | 1,407 | 1,417 | 52,600 |
| 2024/12/12 | 1,393 | 1,445 | 1,393 | 1,424 | 155,600 |
| 2024/12/11 | 1,380 | 1,383 | 1,365 | 1,383 | 33,900 |
| 2024/12/10 | 1,398 | 1,398 | 1,374 | 1,380 | 42,500 |
| 2024/12/09 | 1,368 | 1,384 | 1,363 | 1,372 | 35,700 |
| 2024/12/06 | 1,362 | 1,372 | 1,360 | 1,360 | 52,400 |
| 2024/12/05 | 1,375 | 1,381 | 1,367 | 1,367 | 32,500 |
| 2024/12/04 | 1,385 | 1,398 | 1,372 | 1,372 | 38,500 |
| 2024/12/03 | 1,389 | 1,405 | 1,389 | 1,389 | 28,700 |
| 2024/12/02 | 1,389 | 1,397 | 1,386 | 1,389 | 24,300 |
| 2024/11/29 | 1,385 | 1,392 | 1,380 | 1,381 | 15,100 |
| 2024/11/28 | 1,365 | 1,404 | 1,365 | 1,385 | 46,000 |
| 2024/11/27 | 1,388 | 1,392 | 1,368 | 1,376 | 32,400 |
| 2024/11/26 | 1,399 | 1,403 | 1,382 | 1,398 | 27,700 |
| 2024/11/25 | 1,415 | 1,415 | 1,399 | 1,399 | 32,300 |
| 2024/11/22 | 1,385 | 1,413 | 1,385 | 1,400 | 60,900 |
| 2024/11/21 | 1,410 | 1,428 | 1,379 | 1,384 | 112,300 |
| 2024/11/20 | 1,361 | 1,383 | 1,361 | 1,383 | 42,300 |
| 2024/11/19 | 1,331 | 1,358 | 1,331 | 1,353 | 28,200 |
| 2024/11/18 | 1,325 | 1,343 | 1,325 | 1,331 | 32,000 |
| 2024/11/15 | 1,326 | 1,350 | 1,316 | 1,333 | 29,800 |
| 2024/11/14 | 1,344 | 1,352 | 1,323 | 1,325 | 36,700 |
| 2024/11/13 | 1,352 | 1,366 | 1,338 | 1,339 | 52,800 |
| 2024/11/12 | 1,373 | 1,377 | 1,352 | 1,352 | 34,800 |
| 2024/11/11 | 1,385 | 1,394 | 1,353 | 1,370 | 59,100 |
| 2024/11/08 | 1,406 | 1,420 | 1,362 | 1,386 | 125,800 |
| 2024/11/07 | 1,352 | 1,438 | 1,352 | 1,415 | 179,500 |
| 2024/11/06 | 1,330 | 1,356 | 1,330 | 1,356 | 106,100 |
| 2024/11/05 | 1,314 | 1,342 | 1,305 | 1,327 | 70,900 |
| 2024/11/01 | 1,300 | 1,300 | 1,290 | 1,293 | 45,400 |
| 2024/10/31 | 1,300 | 1,316 | 1,298 | 1,311 | 39,100 |
| 2024/10/30 | 1,320 | 1,325 | 1,293 | 1,300 | 89,700 |
| 2024/10/29 | 1,317 | 1,328 | 1,308 | 1,316 | 55,700 |
| 2024/10/28 | 1,280 | 1,317 | 1,280 | 1,315 | 26,000 |
| 2024/10/25 | 1,309 | 1,319 | 1,288 | 1,300 | 51,200 |
| 2024/10/24 | 1,318 | 1,326 | 1,304 | 1,319 | 35,700 |
| 2024/10/23 | 1,320 | 1,333 | 1,320 | 1,322 | 26,400 |
| 2024/10/22 | 1,350 | 1,357 | 1,320 | 1,325 | 39,300 |
| 2024/10/21 | 1,344 | 1,357 | 1,344 | 1,347 | 22,000 |
| 2024/10/18 | 1,345 | 1,345 | 1,333 | 1,344 | 23,000 |
| 2024/10/17 | 1,348 | 1,357 | 1,330 | 1,336 | 37,000 |
| 2024/10/16 | 1,336 | 1,363 | 1,331 | 1,347 | 30,100 |
| 2024/10/15 | 1,374 | 1,374 | 1,338 | 1,356 | 37,300 |
| 2024/10/11 | 1,380 | 1,380 | 1,321 | 1,366 | 54,700 |
| 2024/10/10 | 1,379 | 1,386 | 1,367 | 1,374 | 35,100 |
| 2024/10/09 | 1,373 | 1,379 | 1,362 | 1,376 | 36,300 |
| 2024/10/08 | 1,395 | 1,395 | 1,369 | 1,373 | 30,100 |
| 2024/10/07 | 1,418 | 1,422 | 1,403 | 1,403 | 71,400 |
| 2024/10/04 | 1,383 | 1,397 | 1,382 | 1,397 | 30,200 |
| 2024/10/03 | 1,399 | 1,404 | 1,380 | 1,386 | 27,700 |
| 2024/10/02 | 1,374 | 1,401 | 1,370 | 1,378 | 44,400 |
| 2024/10/01 | 1,370 | 1,391 | 1,363 | 1,389 | 41,000 |
| 2024/09/30 | 1,368 | 1,381 | 1,356 | 1,356 | 75,700 |
| 2024/09/27 | 1,389 | 1,403 | 1,378 | 1,399 | 51,000 |
| 2024/09/26 | 1,390 | 1,395 | 1,367 | 1,395 | 76,600 |
| 2024/09/25 | 1,369 | 1,385 | 1,353 | 1,376 | 45,100 |
| 2024/09/24 | 1,378 | 1,378 | 1,360 | 1,369 | 35,500 |
| 2024/09/20 | 1,365 | 1,381 | 1,364 | 1,364 | 41,600 |
| 2024/09/19 | 1,358 | 1,376 | 1,358 | 1,364 | 45,700 |
| 2024/09/18 | 1,328 | 1,346 | 1,320 | 1,341 | 63,300 |
| 2024/09/17 | 1,305 | 1,322 | 1,285 | 1,302 | 67,100 |
| 2024/09/13 | 1,292 | 1,309 | 1,289 | 1,295 | 58,900 |
| 2024/09/12 | 1,313 | 1,317 | 1,288 | 1,302 | 56,300 |
| 2024/09/11 | 1,300 | 1,300 | 1,269 | 1,283 | 68,100 |
| 2024/09/10 | 1,343 | 1,343 | 1,305 | 1,305 | 63,500 |
| 2024/09/09 | 1,322 | 1,338 | 1,310 | 1,328 | 61,200 |
| 2024/09/06 | 1,393 | 1,393 | 1,340 | 1,346 | 66,100 |
| 2024/09/05 | 1,366 | 1,400 | 1,361 | 1,384 | 48,700 |
| 2024/09/04 | 1,399 | 1,405 | 1,366 | 1,370 | 104,700 |
| 2024/09/03 | 1,450 | 1,454 | 1,427 | 1,429 | 47,500 |
| 2024/09/02 | 1,467 | 1,493 | 1,441 | 1,449 | 35,900 |
| 2024/08/30 | 1,453 | 1,465 | 1,444 | 1,444 | 24,000 |
| 2024/08/29 | 1,464 | 1,464 | 1,434 | 1,448 | 38,700 |
| 2024/08/28 | 1,458 | 1,469 | 1,456 | 1,459 | 16,400 |
| 2024/08/27 | 1,434 | 1,470 | 1,434 | 1,462 | 47,100 |
| 2024/08/26 | 1,440 | 1,450 | 1,430 | 1,434 | 29,500 |
| 2024/08/23 | 1,438 | 1,443 | 1,422 | 1,440 | 22,500 |
| 2024/08/22 | 1,450 | 1,452 | 1,423 | 1,438 | 39,100 |
| 2024/08/21 | 1,440 | 1,440 | 1,408 | 1,432 | 41,500 |
| 2024/08/20 | 1,468 | 1,471 | 1,442 | 1,442 | 40,000 |
| 2024/08/19 | 1,447 | 1,469 | 1,435 | 1,454 | 72,600 |