日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 166 167 164 164 601,000
2004/12/29 165 165 163 165 384,000
2004/12/28 162 166 162 164 1,215,000
2004/12/27 162 163 161 161 306,000
2004/12/24 162 163 160 161 744,000
2004/12/22 163 164 160 161 733,000
2004/12/21 160 168 159 161 2,378,000
2004/12/20 155 161 154 161 1,122,000
2004/12/17 154 157 154 155 289,000
2004/12/16 155 157 153 154 241,000
2004/12/15 153 156 152 154 402,000
2004/12/14 151 153 150 152 355,000
2004/12/13 153 153 151 152 240,000
2004/12/10 152 155 152 153 259,000
2004/12/09 155 155 152 153 221,000
2004/12/08 157 157 154 156 268,000
2004/12/07 158 160 157 158 556,000
2004/12/06 157 159 156 158 706,000
2004/12/03 156 157 154 155 210,000
2004/12/02 154 156 153 156 271,000
2004/12/01 153 154 152 152 131,000
2004/11/30 156 156 154 155 175,000
2004/11/29 155 156 154 155 270,000
2004/11/26 153 156 153 153 1,204,000
2004/11/25 151 154 150 152 386,000
2004/11/24 150 152 148 151 187,000
2004/11/22 150 151 149 151 265,000
2004/11/19 156 156 152 153 206,000
2004/11/18 157 157 155 155 309,000
2004/11/17 158 159 157 157 128,000
2004/11/16 161 161 158 158 617,000
2004/11/15 159 160 157 160 710,000
2004/11/12 157 160 157 157 739,000
2004/11/11 160 161 156 156 747,000
2004/11/10 155 161 153 159 1,270,000
2004/11/09 154 155 154 155 218,000
2004/11/08 156 156 153 153 264,000
2004/11/05 155 155 152 154 295,000
2004/11/04 152 154 151 152 385,000
2004/11/02 150 151 149 149 237,000
2004/11/01 151 151 147 149 255,000
2004/10/29 153 153 150 151 481,000
2004/10/28 154 156 154 156 426,000
2004/10/27 156 157 154 154 190,000
2004/10/26 155 157 155 155 283,000
2004/10/25 154 157 152 155 309,000
2004/10/22 155 159 155 158 749,000
2004/10/21 155 158 155 155 490,000
2004/10/20 160 160 155 155 619,000
2004/10/19 161 164 158 158 1,081,000
2004/10/18 158 161 156 158 1,013,000
2004/10/15 154 159 154 159 1,284,000
2004/10/14 155 160 150 156 1,791,000
2004/10/13 158 159 157 157 374,000
2004/10/12 160 162 157 157 773,000
2004/10/08 158 160 157 159 623,000
2004/10/07 163 163 158 158 995,000
2004/10/06 157 162 155 162 2,461,000
2004/10/05 154 157 154 157 1,060,000
2004/10/04 153 157 152 154 1,593,000
2004/10/01 147 152 147 151 727,000
2004/09/30 144 146 144 144 367,000
2004/09/29 143 144 142 143 153,000
2004/09/28 140 144 139 144 283,000
2004/09/27 142 142 138 140 182,000
2004/09/24 140 140 138 140 374,000
2004/09/22 147 147 142 143 280,000
2004/09/21 147 148 145 146 341,000
2004/09/17 147 148 146 147 502,000
2004/09/16 148 148 145 146 328,000
2004/09/15 153 154 149 150 415,000
2004/09/14 153 154 152 153 263,000
2004/09/13 150 154 150 154 264,000
2004/09/10 150 152 148 149 512,000
2004/09/09 150 153 149 149 791,000
2004/09/08 152 153 149 149 313,000
2004/09/07 155 156 151 153 722,000
2004/09/06 151 154 151 154 557,000
2004/09/03 150 152 149 150 529,000
2004/09/02 149 150 147 150 452,000
2004/09/01 146 148 145 148 429,000
2004/08/31 146 148 145 145 411,000
2004/08/30 147 147 144 144 159,000
2004/08/27 145 145 143 145 159,000
2004/08/26 146 147 143 145 241,000
2004/08/25 143 145 141 145 247,000
2004/08/24 144 144 141 142 174,000
2004/08/23 142 145 140 145 458,000
2004/08/20 135 141 135 139 175,000
2004/08/19 135 137 135 136 64,000
2004/08/18 133 133 132 133 43,000
2004/08/17 135 135 131 132 158,000
2004/08/16 135 136 133 133 172,000
2004/08/13 140 140 138 138 179,000
2004/08/12 141 142 140 141 86,000
2004/08/11 138 141 138 140 182,000
2004/08/10 135 137 135 136 90,000
2004/08/09 132 135 132 135 72,000
2004/08/06 131 136 131 135 128,000
2004/08/05 136 137 133 135 183,000
2004/08/04 138 138 132 136 226,000
2004/08/03 139 140 136 138 223,000
2004/08/02 139 139 138 138 223,000
2004/07/30 137 140 137 139 148,000
2004/07/29 138 138 135 138 161,000
2004/07/28 138 140 137 140 201,000
2004/07/27 140 140 134 136 326,000
2004/07/26 142 143 140 141 252,000
2004/07/23 144 145 144 144 85,000
2004/07/22 145 146 144 145 137,000
2004/07/21 147 147 145 147 198,000
2004/07/20 145 147 145 147 204,000
2004/07/16 147 148 145 146 179,000
2004/07/15 148 149 144 144 216,000
2004/07/14 151 153 148 148 332,000
2004/07/13 152 153 149 151 378,000
2004/07/12 151 151 149 151 241,000
2004/07/09 143 149 142 147 445,000
2004/07/08 145 146 143 143 213,000
2004/07/07 145 146 142 142 328,000
2004/07/06 146 148 145 146 340,000
2004/07/05 151 151 146 147 278,000
2004/07/02 152 152 150 151 173,000
2004/07/01 153 155 152 152 313,000
2004/06/30 156 156 154 154 208,000
2004/06/29 157 158 152 154 690,000
2004/06/28 158 159 156 156 555,000
2004/06/25 156 159 154 157 1,652,000
2004/06/24 153 156 152 155 1,122,000
2004/06/23 152 154 150 151 548,000
2004/06/22 152 153 150 151 192,000
2004/06/21 150 152 149 150 216,000
2004/06/18 152 152 148 148 250,000
2004/06/17 153 153 150 151 433,000
2004/06/16 153 156 152 153 833,000
2004/06/15 152 153 150 150 538,000
2004/06/14 152 155 150 152 1,336,000
2004/06/11 147 149 147 149 665,000
2004/06/10 143 146 141 146 400,000
2004/06/09 141 143 140 142 363,000
2004/06/08 146 147 140 141 767,000
2004/06/07 139 144 139 143 495,000
2004/06/04 139 142 137 138 440,000
2004/06/03 145 147 139 140 505,000
2004/06/02 148 148 144 144 229,000
2004/06/01 146 148 146 148 227,000
2004/05/31 149 149 147 148 112,000
2004/05/28 148 149 146 149 141,000
2004/05/27 148 149 147 148 101,000
2004/05/26 151 151 148 149 265,000
2004/05/25 150 151 148 149 170,000
2004/05/24 149 152 148 149 704,000
2004/05/21 144 148 144 147 579,000
2004/05/20 141 146 140 143 338,000
2004/05/19 138 145 138 144 367,000
2004/05/18 128 138 126 134 701,000
2004/05/17 138 140 128 129 452,000
2004/05/14 146 146 136 139 559,000
2004/05/13 148 151 145 145 671,000
2004/05/12 145 149 141 146 842,000
2004/05/11 131 146 131 140 726,000
2004/05/10 156 156 140 141 589,000
2004/05/07 156 160 155 159 711,000
2004/05/06 167 169 162 162 532,000
2004/04/30 173 173 169 172 495,000
2004/04/28 176 178 175 175 241,000
2004/04/27 174 178 174 176 448,000
2004/04/26 176 179 175 179 629,000
2004/04/23 182 183 177 179 886,000
2004/04/22 190 190 181 182 1,114,000
2004/04/21 182 189 180 185 1,892,000
2004/04/20 176 182 176 182 621,000
2004/04/19 182 182 173 176 468,000
2004/04/16 186 186 181 182 717,000
2004/04/15 189 193 182 183 2,844,000
2004/04/14 178 188 178 187 3,166,000
2004/04/13 179 180 176 180 1,271,000
2004/04/12 173 177 173 175 442,000
2004/04/09 176 178 172 174 805,000
2004/04/08 174 180 174 180 1,706,000
2004/04/07 174 176 172 176 407,000
2004/04/06 175 176 172 173 455,000
2004/04/05 176 177 174 174 418,000
2004/04/02 179 179 173 175 415,000
2004/04/01 175 178 174 176 563,000
2004/03/31 173 175 172 174 392,000
2004/03/30 177 178 170 172 873,000
2004/03/29 180 180 174 175 1,063,000
2004/03/26 184 184 177 180 1,246,000
2004/03/25 185 186 181 182 2,193,000
2004/03/24 177 185 173 181 3,620,000
2004/03/23 167 172 165 172 1,326,000
2004/03/22 175 177 171 172 1,983,000
2004/03/19 160 172 160 171 1,523,000
2004/03/18 172 173 160 160 1,288,000
2004/03/17 167 173 166 170 2,043,000
2004/03/16 166 168 164 168 856,000
2004/03/15 163 167 163 166 754,000
2004/03/12 161 164 160 161 941,000
2004/03/11 157 166 155 166 2,325,000
2004/03/10 155 160 154 160 2,191,000
2004/03/09 155 156 153 154 428,000
2004/03/08 154 156 153 155 960,000
2004/03/05 154 155 151 153 426,000
2004/03/04 152 156 151 153 1,725,000
2004/03/03 150 152 149 150 782,000
2004/03/02 148 151 147 149 945,000
2004/03/01 144 147 144 146 629,000
2004/02/27 142 143 140 143 321,000
2004/02/26 140 141 139 140 248,000
2004/02/25 140 141 139 139 242,000
2004/02/24 141 144 140 140 669,000
2004/02/23 140 142 140 141 384,000
2004/02/20 140 141 140 141 119,000
2004/02/19 141 143 140 141 211,000
2004/02/18 144 147 142 143 388,000
2004/02/17 140 144 139 143 572,000
2004/02/16 138 141 138 140 194,000
2004/02/13 138 140 138 139 210,000
2004/02/12 141 141 138 138 105,000
2004/02/10 140 140 137 140 139,000
2004/02/09 143 143 139 139 101,000
2004/02/06 137 140 137 139 147,000
2004/02/05 133 139 133 139 311,000
2004/02/04 145 145 137 137 353,000
2004/02/03 147 147 142 145 262,000
2004/02/02 145 147 145 146 258,000
2004/01/30 144 145 143 145 219,000
2004/01/29 143 144 142 144 355,000
2004/01/28 146 148 145 146 352,000
2004/01/27 153 154 149 150 540,000
2004/01/26 151 151 149 149 481,000
2004/01/23 153 153 149 152 549,000
2004/01/22 152 154 149 153 1,556,000
2004/01/21 148 157 146 154 3,531,000
2004/01/20 144 148 144 148 824,000
2004/01/19 142 144 142 143 282,000
2004/01/16 144 144 142 144 238,000
2004/01/15 146 146 145 145 414,000
2004/01/14 143 146 140 146 548,000
2004/01/13 146 146 142 143 749,000
2004/01/09 145 148 144 144 945,000
2004/01/08 140 146 137 145 1,884,000
2004/01/07 136 138 136 138 501,000
2004/01/06 140 142 136 136 758,000
2004/01/05 137 139 135 139 381,000

このページの先頭へ