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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,877 | 1,898 | 1,859 | 1,885 | 98,100 |
| 2026/03/26 | 1,900 | 1,904 | 1,845 | 1,874 | 75,300 |
| 2026/03/25 | 1,879 | 1,885 | 1,869 | 1,877 | 82,700 |
| 2026/03/24 | 1,830 | 1,837 | 1,804 | 1,831 | 89,900 |
| 2026/03/23 | 1,798 | 1,798 | 1,745 | 1,778 | 176,800 |
| 2026/03/19 | 1,870 | 1,870 | 1,834 | 1,834 | 146,000 |
| 2026/03/18 | 1,849 | 1,897 | 1,849 | 1,893 | 92,700 |
| 2026/03/17 | 1,828 | 1,849 | 1,826 | 1,826 | 79,700 |
| 2026/03/16 | 1,833 | 1,835 | 1,798 | 1,820 | 118,100 |
| 2026/03/13 | 1,856 | 1,872 | 1,837 | 1,839 | 127,200 |
| 2026/03/12 | 1,917 | 1,933 | 1,869 | 1,879 | 105,200 |
| 2026/03/11 | 1,930 | 1,950 | 1,913 | 1,925 | 95,800 |
| 2026/03/10 | 1,869 | 1,921 | 1,855 | 1,905 | 111,700 |
| 2026/03/09 | 1,839 | 1,885 | 1,798 | 1,842 | 320,800 |
| 2026/03/06 | 1,910 | 1,932 | 1,884 | 1,914 | 92,400 |
| 2026/03/05 | 1,930 | 1,959 | 1,910 | 1,938 | 141,100 |
| 2026/03/04 | 1,910 | 1,945 | 1,822 | 1,859 | 345,000 |
| 2026/03/03 | 2,085 | 2,085 | 1,978 | 1,986 | 204,700 |
| 2026/03/02 | 2,107 | 2,107 | 2,039 | 2,070 | 270,800 |
| 2026/02/27 | 2,031 | 2,124 | 2,025 | 2,124 | 185,100 |
| 2026/02/26 | 2,022 | 2,075 | 2,015 | 2,040 | 132,800 |
| 2026/02/25 | 2,053 | 2,058 | 2,007 | 2,008 | 141,700 |
| 2026/02/24 | 2,065 | 2,074 | 2,010 | 2,044 | 214,200 |
| 2026/02/20 | 2,018 | 2,028 | 1,992 | 2,024 | 147,800 |
| 2026/02/19 | 1,985 | 2,017 | 1,975 | 2,014 | 186,100 |
| 2026/02/18 | 1,930 | 1,959 | 1,927 | 1,957 | 72,900 |
| 2026/02/17 | 1,940 | 1,964 | 1,920 | 1,929 | 81,000 |
| 2026/02/16 | 1,950 | 1,958 | 1,928 | 1,948 | 98,600 |
| 2026/02/13 | 1,959 | 1,972 | 1,911 | 1,922 | 150,700 |
| 2026/02/12 | 1,935 | 1,981 | 1,934 | 1,974 | 155,800 |
| 2026/02/10 | 1,924 | 1,950 | 1,920 | 1,933 | 99,400 |
| 2026/02/09 | 1,935 | 1,953 | 1,920 | 1,925 | 204,800 |
| 2026/02/06 | 1,843 | 1,907 | 1,824 | 1,896 | 159,900 |
| 2026/02/05 | 1,938 | 1,946 | 1,830 | 1,867 | 253,400 |
| 2026/02/04 | 1,923 | 1,951 | 1,911 | 1,935 | 91,600 |
| 2026/02/03 | 1,899 | 1,917 | 1,884 | 1,914 | 83,000 |
| 2026/02/02 | 1,897 | 1,914 | 1,857 | 1,861 | 94,300 |
| 2026/01/30 | 1,893 | 1,897 | 1,856 | 1,878 | 77,500 |
| 2026/01/29 | 1,877 | 1,893 | 1,833 | 1,886 | 86,100 |
| 2026/01/28 | 1,891 | 1,891 | 1,860 | 1,869 | 83,000 |
| 2026/01/27 | 1,884 | 1,912 | 1,870 | 1,912 | 99,600 |
| 2026/01/26 | 1,946 | 1,946 | 1,895 | 1,898 | 151,400 |
| 2026/01/23 | 2,000 | 2,003 | 1,958 | 1,961 | 97,200 |
| 2026/01/22 | 1,972 | 2,000 | 1,972 | 1,990 | 99,300 |
| 2026/01/21 | 1,953 | 1,977 | 1,936 | 1,961 | 99,100 |
| 2026/01/20 | 1,994 | 1,995 | 1,970 | 1,974 | 85,500 |
| 2026/01/19 | 2,012 | 2,012 | 1,962 | 2,006 | 127,200 |
| 2026/01/16 | 2,026 | 2,060 | 1,987 | 2,012 | 164,400 |
| 2026/01/15 | 1,978 | 2,024 | 1,972 | 2,024 | 141,200 |
| 2026/01/14 | 1,973 | 2,018 | 1,964 | 1,983 | 208,300 |
| 2026/01/13 | 1,953 | 1,973 | 1,921 | 1,970 | 188,300 |
| 2026/01/09 | 1,913 | 1,936 | 1,911 | 1,929 | 84,700 |
| 2026/01/08 | 1,901 | 1,922 | 1,891 | 1,912 | 85,900 |
| 2026/01/07 | 1,886 | 1,918 | 1,881 | 1,907 | 130,500 |
| 2026/01/06 | 1,860 | 1,892 | 1,860 | 1,885 | 98,900 |
| 2026/01/05 | 1,880 | 1,893 | 1,849 | 1,857 | 160,200 |
| 2025/12/30 | 1,849 | 1,909 | 1,838 | 1,877 | 253,600 |
| 2025/12/29 | 1,824 | 1,851 | 1,822 | 1,849 | 82,000 |
| 2025/12/26 | 1,819 | 1,838 | 1,807 | 1,822 | 88,900 |
| 2025/12/25 | 1,798 | 1,814 | 1,792 | 1,812 | 54,100 |
| 2025/12/24 | 1,796 | 1,825 | 1,787 | 1,790 | 79,900 |
| 2025/12/23 | 1,756 | 1,796 | 1,751 | 1,796 | 101,200 |
| 2025/12/22 | 1,760 | 1,766 | 1,743 | 1,760 | 127,500 |
| 2025/12/19 | 1,717 | 1,740 | 1,717 | 1,735 | 43,200 |
| 2025/12/18 | 1,715 | 1,728 | 1,703 | 1,722 | 70,500 |
| 2025/12/17 | 1,740 | 1,744 | 1,712 | 1,717 | 71,800 |
| 2025/12/16 | 1,754 | 1,754 | 1,733 | 1,735 | 116,600 |
| 2025/12/15 | 1,751 | 1,768 | 1,739 | 1,768 | 89,400 |
| 2025/12/12 | 1,760 | 1,780 | 1,752 | 1,780 | 108,700 |
| 2025/12/11 | 1,766 | 1,766 | 1,734 | 1,734 | 68,300 |
| 2025/12/10 | 1,780 | 1,790 | 1,747 | 1,766 | 121,500 |
| 2025/12/09 | 1,761 | 1,790 | 1,751 | 1,769 | 125,400 |
| 2025/12/08 | 1,758 | 1,774 | 1,752 | 1,774 | 49,900 |
| 2025/12/05 | 1,760 | 1,760 | 1,740 | 1,744 | 34,200 |
| 2025/12/04 | 1,728 | 1,771 | 1,728 | 1,760 | 83,400 |
| 2025/12/03 | 1,765 | 1,770 | 1,745 | 1,745 | 70,600 |
| 2025/12/02 | 1,796 | 1,799 | 1,761 | 1,768 | 55,600 |
| 2025/12/01 | 1,842 | 1,845 | 1,795 | 1,798 | 72,100 |
| 2025/11/28 | 1,804 | 1,837 | 1,798 | 1,831 | 80,300 |
| 2025/11/27 | 1,786 | 1,808 | 1,777 | 1,803 | 80,400 |
| 2025/11/26 | 1,768 | 1,773 | 1,748 | 1,770 | 56,400 |
| 2025/11/25 | 1,762 | 1,772 | 1,740 | 1,754 | 79,300 |
| 2025/11/21 | 1,720 | 1,754 | 1,712 | 1,747 | 128,000 |
| 2025/11/20 | 1,725 | 1,750 | 1,724 | 1,739 | 103,000 |
| 2025/11/19 | 1,725 | 1,733 | 1,701 | 1,716 | 86,600 |
| 2025/11/18 | 1,755 | 1,765 | 1,708 | 1,719 | 153,100 |
| 2025/11/17 | 1,756 | 1,765 | 1,735 | 1,761 | 87,900 |
| 2025/11/14 | 1,764 | 1,785 | 1,757 | 1,759 | 101,100 |
| 2025/11/13 | 1,804 | 1,805 | 1,778 | 1,793 | 71,600 |
| 2025/11/12 | 1,783 | 1,818 | 1,776 | 1,798 | 106,300 |
| 2025/11/11 | 1,796 | 1,806 | 1,764 | 1,806 | 180,800 |
| 2025/11/10 | 1,720 | 1,801 | 1,705 | 1,777 | 213,100 |
| 2025/11/07 | 1,695 | 1,714 | 1,659 | 1,700 | 308,900 |
| 2025/11/06 | 1,829 | 1,829 | 1,676 | 1,732 | 388,800 |
| 2025/11/05 | 1,840 | 1,840 | 1,760 | 1,819 | 209,200 |
| 2025/11/04 | 1,861 | 1,883 | 1,849 | 1,857 | 109,200 |
| 2025/10/31 | 1,872 | 1,882 | 1,854 | 1,878 | 96,700 |
| 2025/10/30 | 1,855 | 1,879 | 1,854 | 1,877 | 191,800 |
| 2025/10/29 | 1,858 | 1,858 | 1,835 | 1,856 | 141,100 |
| 2025/10/28 | 1,924 | 1,929 | 1,847 | 1,849 | 285,600 |
| 2025/10/27 | 1,945 | 1,948 | 1,924 | 1,939 | 169,400 |
| 2025/10/24 | 1,931 | 1,937 | 1,914 | 1,936 | 106,300 |
| 2025/10/23 | 1,918 | 1,941 | 1,900 | 1,940 | 150,200 |
| 2025/10/22 | 1,879 | 1,925 | 1,865 | 1,918 | 175,300 |
| 2025/10/21 | 1,925 | 1,939 | 1,882 | 1,888 | 189,700 |
| 2025/10/20 | 1,958 | 1,958 | 1,911 | 1,924 | 186,400 |
| 2025/10/17 | 1,942 | 1,949 | 1,919 | 1,937 | 236,000 |
| 2025/10/16 | 1,881 | 1,935 | 1,869 | 1,935 | 216,900 |
| 2025/10/15 | 1,805 | 1,876 | 1,797 | 1,875 | 132,100 |
| 2025/10/14 | 1,796 | 1,841 | 1,791 | 1,799 | 245,500 |
| 2025/10/10 | 1,865 | 1,870 | 1,810 | 1,817 | 247,800 |
| 2025/10/09 | 1,938 | 1,986 | 1,877 | 1,893 | 528,100 |
| 2025/10/08 | 1,800 | 1,928 | 1,800 | 1,923 | 806,300 |
| 2025/10/07 | 1,740 | 1,771 | 1,740 | 1,762 | 95,500 |
| 2025/10/06 | 1,740 | 1,753 | 1,712 | 1,744 | 160,600 |
| 2025/10/03 | 1,661 | 1,684 | 1,661 | 1,684 | 54,100 |
| 2025/10/02 | 1,650 | 1,670 | 1,639 | 1,659 | 104,500 |
| 2025/10/01 | 1,678 | 1,679 | 1,645 | 1,650 | 167,200 |
| 2025/09/30 | 1,743 | 1,744 | 1,700 | 1,702 | 88,900 |
| 2025/09/29 | 1,745 | 1,750 | 1,725 | 1,747 | 110,100 |
| 2025/09/26 | 1,767 | 1,788 | 1,757 | 1,788 | 107,100 |
| 2025/09/25 | 1,743 | 1,768 | 1,735 | 1,757 | 83,000 |
| 2025/09/24 | 1,740 | 1,741 | 1,724 | 1,735 | 87,900 |
| 2025/09/22 | 1,743 | 1,752 | 1,735 | 1,740 | 85,600 |
| 2025/09/19 | 1,752 | 1,765 | 1,730 | 1,743 | 92,800 |
| 2025/09/18 | 1,751 | 1,755 | 1,742 | 1,746 | 69,700 |
| 2025/09/17 | 1,780 | 1,781 | 1,749 | 1,752 | 91,800 |
| 2025/09/16 | 1,775 | 1,788 | 1,772 | 1,778 | 56,500 |
| 2025/09/12 | 1,770 | 1,779 | 1,766 | 1,771 | 65,500 |
| 2025/09/11 | 1,770 | 1,770 | 1,756 | 1,760 | 61,600 |
| 2025/09/10 | 1,780 | 1,780 | 1,758 | 1,760 | 84,700 |
| 2025/09/09 | 1,815 | 1,821 | 1,780 | 1,786 | 105,400 |
| 2025/09/08 | 1,805 | 1,810 | 1,780 | 1,805 | 126,400 |
| 2025/09/05 | 1,768 | 1,787 | 1,758 | 1,780 | 81,300 |
| 2025/09/04 | 1,739 | 1,773 | 1,733 | 1,755 | 136,300 |
| 2025/09/03 | 1,730 | 1,763 | 1,730 | 1,734 | 70,500 |
| 2025/09/02 | 1,727 | 1,759 | 1,721 | 1,730 | 65,600 |
| 2025/09/01 | 1,735 | 1,744 | 1,719 | 1,723 | 57,300 |
| 2025/08/29 | 1,736 | 1,753 | 1,732 | 1,745 | 50,700 |
| 2025/08/28 | 1,740 | 1,755 | 1,738 | 1,745 | 32,900 |
| 2025/08/27 | 1,735 | 1,748 | 1,733 | 1,740 | 36,500 |
| 2025/08/26 | 1,753 | 1,757 | 1,735 | 1,748 | 52,500 |
| 2025/08/25 | 1,750 | 1,767 | 1,739 | 1,757 | 85,400 |
| 2025/08/22 | 1,738 | 1,748 | 1,725 | 1,734 | 61,200 |
| 2025/08/21 | 1,710 | 1,737 | 1,701 | 1,737 | 97,700 |
| 2025/08/20 | 1,715 | 1,725 | 1,706 | 1,713 | 56,100 |
| 2025/08/19 | 1,714 | 1,727 | 1,707 | 1,722 | 47,900 |
| 2025/08/18 | 1,715 | 1,720 | 1,703 | 1,714 | 61,800 |
| 2025/08/15 | 1,699 | 1,708 | 1,686 | 1,704 | 80,200 |
| 2025/08/14 | 1,699 | 1,700 | 1,684 | 1,700 | 38,300 |
| 2025/08/13 | 1,695 | 1,708 | 1,679 | 1,700 | 78,200 |
| 2025/08/12 | 1,683 | 1,693 | 1,666 | 1,680 | 101,400 |
| 2025/08/08 | 1,634 | 1,694 | 1,620 | 1,680 | 127,500 |
| 2025/08/07 | 1,719 | 1,730 | 1,653 | 1,674 | 189,300 |
| 2025/08/06 | 1,709 | 1,725 | 1,695 | 1,716 | 98,200 |
| 2025/08/05 | 1,680 | 1,708 | 1,671 | 1,695 | 88,500 |
| 2025/08/04 | 1,640 | 1,667 | 1,630 | 1,659 | 105,300 |
| 2025/08/01 | 1,665 | 1,687 | 1,665 | 1,679 | 70,500 |
| 2025/07/31 | 1,680 | 1,696 | 1,657 | 1,667 | 94,700 |
| 2025/07/30 | 1,661 | 1,685 | 1,660 | 1,684 | 54,900 |
| 2025/07/29 | 1,675 | 1,683 | 1,664 | 1,669 | 69,300 |
| 2025/07/28 | 1,699 | 1,700 | 1,676 | 1,689 | 63,000 |
| 2025/07/25 | 1,690 | 1,711 | 1,675 | 1,699 | 121,600 |
| 2025/07/24 | 1,676 | 1,700 | 1,668 | 1,695 | 125,000 |
| 2025/07/23 | 1,647 | 1,675 | 1,646 | 1,670 | 185,500 |
| 2025/07/22 | 1,597 | 1,630 | 1,597 | 1,630 | 70,600 |
| 2025/07/18 | 1,610 | 1,617 | 1,595 | 1,595 | 48,500 |
| 2025/07/17 | 1,617 | 1,617 | 1,600 | 1,604 | 52,600 |
| 2025/07/16 | 1,624 | 1,640 | 1,619 | 1,625 | 77,100 |
| 2025/07/15 | 1,614 | 1,641 | 1,614 | 1,622 | 92,900 |
| 2025/07/14 | 1,631 | 1,641 | 1,609 | 1,613 | 72,800 |
| 2025/07/11 | 1,623 | 1,637 | 1,622 | 1,624 | 77,400 |
| 2025/07/10 | 1,624 | 1,625 | 1,600 | 1,607 | 88,500 |
| 2025/07/09 | 1,598 | 1,628 | 1,598 | 1,616 | 90,300 |
| 2025/07/08 | 1,563 | 1,593 | 1,561 | 1,588 | 92,700 |
| 2025/07/07 | 1,605 | 1,605 | 1,560 | 1,573 | 128,000 |
| 2025/07/04 | 1,638 | 1,644 | 1,599 | 1,608 | 175,800 |
| 2025/07/03 | 1,594 | 1,635 | 1,591 | 1,635 | 170,400 |
| 2025/07/02 | 1,562 | 1,595 | 1,560 | 1,584 | 114,200 |
| 2025/07/01 | 1,580 | 1,598 | 1,566 | 1,571 | 100,400 |
| 2025/06/30 | 1,610 | 1,627 | 1,562 | 1,576 | 172,600 |
| 2025/06/27 | 1,588 | 1,606 | 1,578 | 1,597 | 131,100 |
| 2025/06/26 | 1,545 | 1,576 | 1,540 | 1,574 | 110,500 |
| 2025/06/25 | 1,548 | 1,553 | 1,530 | 1,530 | 80,900 |
| 2025/06/24 | 1,545 | 1,547 | 1,522 | 1,537 | 95,000 |
| 2025/06/23 | 1,525 | 1,532 | 1,512 | 1,519 | 105,800 |
| 2025/06/20 | 1,550 | 1,560 | 1,531 | 1,542 | 108,100 |
| 2025/06/19 | 1,554 | 1,556 | 1,532 | 1,550 | 71,900 |
| 2025/06/18 | 1,555 | 1,567 | 1,535 | 1,554 | 124,800 |
| 2025/06/17 | 1,568 | 1,571 | 1,545 | 1,557 | 109,100 |
| 2025/06/16 | 1,583 | 1,597 | 1,571 | 1,573 | 115,600 |
| 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 |