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
2007/12/28 439 443 432 434 681,000
2007/12/27 453 453 444 447 762,000
2007/12/26 440 453 433 451 933,000
2007/12/25 440 444 430 440 1,354,000
2007/12/21 417 436 411 436 1,446,000
2007/12/20 423 435 417 418 1,003,000
2007/12/19 423 439 418 421 909,000
2007/12/18 421 434 416 428 1,195,000
2007/12/17 440 443 426 427 874,000
2007/12/14 450 459 442 444 1,136,000
2007/12/13 455 460 449 451 1,422,000
2007/12/12 451 465 451 465 780,000
2007/12/11 459 470 459 466 853,000
2007/12/10 462 463 455 459 523,000
2007/12/07 456 465 451 460 1,586,000
2007/12/06 462 462 446 455 900,000
2007/12/05 454 457 442 452 1,261,000
2007/12/04 472 476 457 457 915,000
2007/12/03 476 479 464 472 1,036,000
2007/11/30 446 475 445 466 1,981,000
2007/11/29 440 446 436 444 1,626,000
2007/11/28 437 452 427 432 1,932,000
2007/11/27 430 440 424 433 2,205,000
2007/11/26 438 450 430 445 1,599,000
2007/11/22 436 449 423 438 2,449,000
2007/11/21 455 461 440 446 1,870,000
2007/11/20 441 470 437 465 2,171,000
2007/11/19 490 492 458 466 1,763,000
2007/11/16 499 504 488 493 1,376,000
2007/11/15 505 517 498 511 1,103,000
2007/11/14 510 510 500 506 984,000
2007/11/13 489 503 484 495 1,431,000
2007/11/12 511 512 492 499 1,536,000
2007/11/09 523 537 516 521 1,539,000
2007/11/08 524 530 514 521 2,150,000
2007/11/07 530 552 524 542 4,606,000
2007/11/06 504 519 503 508 1,261,000
2007/11/05 521 523 503 509 1,380,000
2007/11/02 524 529 515 518 2,589,000
2007/11/01 550 555 531 534 2,345,000
2007/10/31 560 560 540 555 1,466,000
2007/10/30 568 570 554 561 1,648,000
2007/10/29 581 586 571 571 1,931,000
2007/10/26 558 574 556 572 2,160,000
2007/10/25 560 566 553 558 2,452,000
2007/10/24 554 570 549 564 7,907,000
2007/10/23 495 506 490 498 943,000
2007/10/22 490 496 486 493 921,000
2007/10/19 512 512 497 505 852,000
2007/10/18 509 517 502 512 1,468,000
2007/10/17 534 538 502 512 2,787,000
2007/10/16 554 557 538 539 1,240,000
2007/10/15 560 571 551 559 1,616,000
2007/10/12 552 564 547 550 1,589,000
2007/10/11 555 556 545 552 1,212,000
2007/10/10 561 564 549 553 859,000
2007/10/09 555 562 555 558 543,000
2007/10/05 560 562 551 553 1,088,000
2007/10/04 566 570 560 562 1,120,000
2007/10/03 566 580 564 568 960,000
2007/10/02 567 572 565 568 680,000
2007/10/01 569 575 557 560 935,000
2007/09/28 574 577 560 561 923,000
2007/09/27 575 584 567 569 1,471,000
2007/09/26 557 568 553 567 983,000
2007/09/25 564 568 553 561 558,000
2007/09/21 550 565 550 560 1,143,000
2007/09/20 547 561 544 560 943,000
2007/09/19 543 551 540 545 1,020,000
2007/09/18 535 538 528 528 788,000
2007/09/14 537 544 531 537 1,402,000
2007/09/13 545 548 536 536 762,000
2007/09/12 558 567 538 545 1,095,000
2007/09/11 550 566 540 557 1,340,000
2007/09/10 553 556 548 550 1,782,000
2007/09/07 554 572 549 568 3,177,000
2007/09/06 542 558 533 558 2,087,000
2007/09/05 550 553 530 532 1,114,000
2007/09/04 557 558 545 548 498,000
2007/09/03 555 566 546 555 1,043,000
2007/08/31 534 558 528 556 2,466,000
2007/08/30 509 528 502 528 2,364,000
2007/08/29 490 502 485 491 1,191,000
2007/08/28 515 515 502 508 1,058,000
2007/08/27 519 526 512 516 1,062,000
2007/08/24 513 516 507 510 693,000
2007/08/23 503 513 501 513 1,148,000
2007/08/22 493 502 486 490 810,000
2007/08/21 485 510 484 495 1,875,000
2007/08/20 498 498 487 490 1,293,000
2007/08/17 531 531 470 473 1,249,000
2007/08/16 540 543 508 538 1,258,000
2007/08/15 556 563 546 546 1,029,000
2007/08/14 558 564 549 560 771,000
2007/08/13 530 561 530 551 1,762,000
2007/08/10 550 555 521 528 1,859,000
2007/08/09 562 569 540 560 2,390,000
2007/08/08 581 591 559 563 2,021,000
2007/08/07 601 605 585 591 1,034,000
2007/08/06 587 603 575 599 1,310,000
2007/08/03 591 598 584 592 883,000
2007/08/02 591 602 575 588 1,779,000
2007/08/01 593 609 587 587 1,400,000
2007/07/31 616 620 590 601 2,262,000
2007/07/30 598 621 591 620 2,543,000
2007/07/27 581 606 581 591 2,026,000
2007/07/26 638 641 619 621 2,050,000
2007/07/25 637 646 634 644 1,503,000
2007/07/24 651 653 640 649 1,993,000
2007/07/23 644 658 642 655 2,851,000
2007/07/20 661 662 645 650 4,713,000
2007/07/19 650 659 643 657 11,523,000
2007/07/18 621 633 619 629 3,146,000
2007/07/17 618 633 616 625 5,444,000
2007/07/13 618 621 605 609 3,361,000
2007/07/12 605 609 595 607 2,935,000
2007/07/11 595 606 590 604 2,239,000
2007/07/10 607 612 594 598 3,042,000
2007/07/09 575 602 573 602 4,846,000
2007/07/06 574 574 565 568 526,000
2007/07/05 571 577 567 572 805,000
2007/07/04 566 570 566 570 427,000
2007/07/03 578 585 565 570 883,000
2007/07/02 576 583 571 577 855,000
2007/06/29 564 579 564 571 724,000
2007/06/28 567 570 561 562 826,000
2007/06/27 574 577 564 564 795,000
2007/06/26 577 580 571 576 396,000
2007/06/25 581 589 576 576 495,000
2007/06/22 586 590 583 588 456,000
2007/06/21 583 595 583 588 799,000
2007/06/20 600 600 586 587 1,190,000
2007/06/19 594 605 588 595 1,595,000
2007/06/18 603 604 595 597 1,035,000
2007/06/15 601 605 595 602 1,999,000
2007/06/14 600 603 581 603 6,246,000
2007/06/13 544 605 544 590 12,477,000
2007/06/12 547 555 538 542 1,400,000
2007/06/11 575 575 544 546 1,339,000
2007/06/08 560 565 555 560 667,000
2007/06/07 564 575 563 570 857,000
2007/06/06 571 578 567 572 992,000
2007/06/05 577 581 569 574 1,922,000
2007/06/04 560 583 558 567 2,658,000
2007/06/01 550 558 543 551 1,996,000
2007/05/31 552 552 544 549 1,142,000
2007/05/30 546 556 544 547 1,291,000
2007/05/29 540 547 537 545 650,000
2007/05/28 543 544 538 544 561,000
2007/05/25 542 543 536 537 995,000
2007/05/24 553 559 545 546 919,000
2007/05/23 562 566 552 552 999,000
2007/05/22 562 566 558 563 746,000
2007/05/21 542 569 542 567 1,009,000
2007/05/18 564 564 545 551 1,342,000
2007/05/17 564 566 560 564 786,000
2007/05/16 557 567 554 563 1,042,000
2007/05/15 575 576 557 560 1,254,000
2007/05/14 587 590 576 580 1,269,000
2007/05/11 588 591 579 587 1,074,000
2007/05/10 610 613 582 588 3,503,000
2007/05/09 624 645 595 615 5,316,000
2007/05/08 614 623 610 614 1,843,000
2007/05/07 613 616 605 613 1,168,000
2007/05/02 593 608 592 608 928,000
2007/05/01 595 598 589 595 501,000
2007/04/27 598 603 585 595 1,452,000
2007/04/26 566 610 566 606 2,419,000
2007/04/25 563 564 556 563 579,000
2007/04/24 561 570 559 567 626,000
2007/04/23 564 573 563 571 1,934,000
2007/04/20 571 575 553 554 1,598,000
2007/04/19 585 590 571 577 827,000
2007/04/18 590 594 586 590 930,000
2007/04/17 596 598 586 588 719,000
2007/04/16 603 603 589 595 890,000
2007/04/13 610 614 592 594 1,057,000
2007/04/12 605 619 605 608 1,091,000
2007/04/11 615 616 604 608 796,000
2007/04/10 595 618 595 613 1,890,000
2007/04/09 604 606 596 599 746,000
2007/04/06 609 616 594 604 1,355,000
2007/04/05 606 615 606 610 730,000
2007/04/04 620 622 602 614 1,691,000
2007/04/03 604 617 594 616 1,179,000
2007/04/02 623 625 599 604 1,951,000
2007/03/30 623 626 606 622 2,092,000
2007/03/29 592 624 592 617 2,052,000
2007/03/28 611 614 598 602 1,323,000
2007/03/27 609 622 605 615 943,000
2007/03/26 611 617 606 609 559,000
2007/03/23 618 620 609 613 725,000
2007/03/22 619 623 613 616 1,321,000
2007/03/20 609 615 607 609 890,000
2007/03/19 595 611 590 603 1,383,000
2007/03/16 614 615 598 603 1,854,000
2007/03/15 607 620 600 611 2,248,000
2007/03/14 585 600 585 588 1,697,000
2007/03/13 618 622 603 605 1,404,000
2007/03/12 626 628 613 624 1,117,000
2007/03/09 628 628 610 616 1,955,000
2007/03/08 600 618 588 615 1,651,000
2007/03/07 631 632 586 593 2,776,000
2007/03/06 566 607 566 606 2,873,000
2007/03/05 593 606 561 565 2,220,000
2007/03/02 596 622 592 613 2,500,000
2007/03/01 621 630 589 612 2,990,000
2007/02/28 564 628 562 618 4,230,000
2007/02/27 670 675 637 644 4,638,000
2007/02/26 653 676 650 672 6,031,000
2007/02/23 630 647 617 647 5,107,000
2007/02/22 621 643 606 635 15,887,000
2007/02/21 574 599 573 597 6,789,000
2007/02/20 555 573 551 566 2,879,000
2007/02/19 540 556 540 554 1,472,000
2007/02/16 538 547 537 543 987,000
2007/02/15 554 554 538 540 1,300,000
2007/02/14 541 553 539 548 1,469,000
2007/02/13 528 543 527 536 1,409,000
2007/02/09 529 533 526 529 799,000
2007/02/08 530 531 523 529 1,076,000
2007/02/07 531 535 525 530 862,000
2007/02/06 525 534 523 531 1,117,000
2007/02/05 529 540 521 524 1,754,000
2007/02/02 545 546 533 535 1,578,000
2007/02/01 552 557 535 545 3,016,000
2007/01/31 551 565 550 556 4,349,000
2007/01/30 599 602 579 581 2,527,000
2007/01/29 596 600 590 593 1,585,000
2007/01/26 573 592 572 592 1,307,000
2007/01/25 596 597 578 579 1,462,000
2007/01/24 586 601 582 587 3,906,000
2007/01/23 568 577 560 574 2,313,000
2007/01/22 568 578 568 572 1,178,000
2007/01/19 574 575 567 570 695,000
2007/01/18 576 580 571 574 1,032,000
2007/01/17 571 580 562 573 1,262,000
2007/01/16 571 583 565 571 1,113,000
2007/01/15 567 572 558 571 677,000
2007/01/12 567 568 558 564 687,000
2007/01/11 562 570 556 558 709,000
2007/01/10 570 570 554 558 923,000
2007/01/09 559 580 555 575 1,016,000
2007/01/05 577 579 553 562 1,592,000
2007/01/04 596 596 580 581 790,000

このページの先頭へ