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 |
---|---|---|---|---|---|
2018/12/28 | 1,608 | 1,637 | 1,584 | 1,603 | 40,100 |
2018/12/27 | 1,637 | 1,644 | 1,600 | 1,644 | 42,900 |
2018/12/26 | 1,506 | 1,562 | 1,506 | 1,558 | 30,200 |
2018/12/25 | 1,500 | 1,519 | 1,483 | 1,501 | 68,200 |
2018/12/21 | 1,671 | 1,671 | 1,600 | 1,607 | 40,900 |
2018/12/20 | 1,730 | 1,730 | 1,660 | 1,665 | 45,000 |
2018/12/19 | 1,765 | 1,769 | 1,733 | 1,742 | 28,200 |
2018/12/18 | 1,790 | 1,791 | 1,764 | 1,764 | 23,800 |
2018/12/17 | 1,828 | 1,841 | 1,799 | 1,808 | 32,500 |
2018/12/14 | 1,856 | 1,856 | 1,797 | 1,816 | 34,200 |
2018/12/13 | 1,830 | 1,850 | 1,814 | 1,816 | 26,900 |
2018/12/12 | 1,804 | 1,839 | 1,804 | 1,818 | 44,600 |
2018/12/11 | 1,850 | 1,850 | 1,780 | 1,783 | 29,900 |
2018/12/10 | 1,877 | 1,877 | 1,832 | 1,834 | 26,900 |
2018/12/07 | 1,926 | 1,928 | 1,878 | 1,881 | 25,700 |
2018/12/06 | 1,950 | 1,962 | 1,918 | 1,925 | 33,300 |
2018/12/05 | 1,991 | 1,991 | 1,947 | 1,949 | 28,000 |
2018/12/04 | 2,083 | 2,085 | 2,007 | 2,007 | 29,900 |
2018/12/03 | 2,052 | 2,115 | 2,049 | 2,079 | 40,500 |
2018/11/30 | 1,953 | 2,032 | 1,953 | 2,029 | 43,200 |
2018/11/29 | 1,990 | 2,009 | 1,969 | 1,971 | 26,300 |
2018/11/28 | 1,969 | 1,987 | 1,934 | 1,979 | 25,700 |
2018/11/27 | 1,957 | 1,971 | 1,928 | 1,954 | 38,600 |
2018/11/26 | 1,925 | 1,956 | 1,919 | 1,937 | 22,500 |
2018/11/22 | 1,928 | 1,949 | 1,910 | 1,940 | 28,700 |
2018/11/21 | 1,907 | 1,936 | 1,873 | 1,929 | 31,400 |
2018/11/20 | 1,872 | 1,916 | 1,861 | 1,911 | 23,200 |
2018/11/19 | 1,885 | 1,902 | 1,837 | 1,883 | 62,400 |
2018/11/16 | 1,850 | 1,910 | 1,848 | 1,887 | 58,500 |
2018/11/15 | 1,860 | 1,860 | 1,830 | 1,850 | 35,900 |
2018/11/14 | 1,848 | 1,885 | 1,831 | 1,861 | 51,500 |
2018/11/13 | 1,925 | 1,925 | 1,826 | 1,843 | 68,200 |
2018/11/12 | 2,019 | 2,019 | 1,940 | 1,952 | 38,000 |
2018/11/09 | 2,033 | 2,063 | 2,010 | 2,019 | 36,000 |
2018/11/08 | 1,946 | 2,040 | 1,946 | 2,027 | 58,000 |
2018/11/07 | 1,956 | 2,015 | 1,928 | 1,936 | 68,000 |
2018/11/06 | 1,989 | 2,032 | 1,982 | 1,996 | 30,400 |
2018/11/05 | 1,983 | 1,998 | 1,967 | 1,978 | 29,600 |
2018/11/02 | 1,980 | 2,024 | 1,965 | 2,014 | 37,300 |
2018/11/01 | 1,955 | 2,007 | 1,947 | 1,986 | 29,300 |
2018/10/31 | 1,948 | 1,981 | 1,914 | 1,981 | 37,400 |
2018/10/30 | 1,832 | 1,940 | 1,832 | 1,930 | 55,600 |
2018/10/29 | 1,862 | 1,885 | 1,832 | 1,832 | 39,600 |
2018/10/26 | 1,881 | 1,898 | 1,844 | 1,853 | 41,600 |
2018/10/25 | 1,909 | 1,910 | 1,876 | 1,877 | 26,500 |
2018/10/24 | 1,956 | 1,972 | 1,935 | 1,963 | 20,600 |
2018/10/23 | 1,999 | 1,999 | 1,946 | 1,946 | 24,600 |
2018/10/22 | 2,009 | 2,023 | 1,985 | 2,010 | 26,900 |
2018/10/19 | 1,986 | 2,017 | 1,965 | 2,004 | 20,800 |
2018/10/18 | 2,031 | 2,035 | 2,002 | 2,002 | 15,900 |
2018/10/17 | 2,043 | 2,043 | 2,009 | 2,032 | 23,900 |
2018/10/16 | 1,988 | 2,021 | 1,988 | 2,007 | 26,900 |
2018/10/15 | 2,027 | 2,027 | 1,986 | 1,993 | 35,100 |
2018/10/12 | 2,014 | 2,040 | 2,000 | 2,028 | 38,800 |
2018/10/11 | 2,040 | 2,051 | 2,001 | 2,009 | 54,600 |
2018/10/10 | 2,130 | 2,130 | 2,077 | 2,090 | 22,900 |
2018/10/09 | 2,151 | 2,151 | 2,091 | 2,095 | 36,100 |
2018/10/05 | 2,186 | 2,209 | 2,168 | 2,177 | 28,600 |
2018/10/04 | 2,185 | 2,227 | 2,185 | 2,210 | 22,600 |
2018/10/03 | 2,254 | 2,254 | 2,190 | 2,190 | 22,600 |
2018/10/02 | 2,258 | 2,283 | 2,248 | 2,254 | 34,200 |
2018/10/01 | 2,192 | 2,241 | 2,192 | 2,231 | 48,200 |
2018/09/28 | 2,202 | 2,204 | 2,173 | 2,178 | 37,200 |
2018/09/27 | 2,226 | 2,237 | 2,183 | 2,184 | 27,700 |
2018/09/26 | 2,247 | 2,247 | 2,214 | 2,247 | 27,500 |
2018/09/25 | 2,250 | 2,279 | 2,217 | 2,265 | 62,200 |
2018/09/21 | 2,168 | 2,238 | 2,158 | 2,224 | 69,700 |
2018/09/20 | 2,154 | 2,157 | 2,123 | 2,137 | 26,900 |
2018/09/19 | 2,142 | 2,148 | 2,121 | 2,140 | 48,700 |
2018/09/18 | 2,096 | 2,123 | 2,086 | 2,111 | 38,000 |
2018/09/14 | 2,079 | 2,103 | 2,075 | 2,098 | 34,300 |
2018/09/13 | 2,077 | 2,112 | 2,072 | 2,077 | 23,700 |
2018/09/12 | 2,119 | 2,122 | 2,058 | 2,077 | 39,200 |
2018/09/11 | 2,152 | 2,152 | 2,110 | 2,119 | 33,000 |
2018/09/10 | 2,092 | 2,155 | 2,092 | 2,148 | 40,400 |
2018/09/07 | 2,052 | 2,096 | 2,052 | 2,091 | 22,500 |
2018/09/06 | 2,055 | 2,098 | 2,055 | 2,072 | 41,800 |
2018/09/05 | 2,080 | 2,095 | 2,057 | 2,077 | 34,200 |
2018/09/04 | 2,080 | 2,109 | 2,068 | 2,080 | 29,900 |
2018/09/03 | 2,138 | 2,138 | 2,065 | 2,086 | 18,100 |
2018/08/31 | 2,129 | 2,162 | 2,118 | 2,131 | 16,200 |
2018/08/30 | 2,135 | 2,173 | 2,135 | 2,144 | 24,600 |
2018/08/29 | 2,099 | 2,130 | 2,092 | 2,127 | 18,600 |
2018/08/28 | 2,098 | 2,123 | 2,082 | 2,089 | 21,300 |
2018/08/27 | 2,075 | 2,092 | 2,066 | 2,080 | 31,400 |
2018/08/24 | 2,100 | 2,100 | 2,045 | 2,059 | 23,800 |
2018/08/23 | 2,114 | 2,115 | 2,073 | 2,085 | 13,900 |
2018/08/22 | 2,068 | 2,097 | 2,068 | 2,093 | 11,700 |
2018/08/21 | 2,094 | 2,104 | 2,051 | 2,068 | 25,900 |
2018/08/20 | 2,093 | 2,105 | 2,062 | 2,095 | 23,700 |
2018/08/17 | 2,100 | 2,105 | 2,053 | 2,094 | 32,200 |
2018/08/16 | 2,110 | 2,112 | 2,062 | 2,080 | 33,800 |
2018/08/15 | 2,149 | 2,170 | 2,114 | 2,126 | 13,400 |
2018/08/14 | 2,142 | 2,155 | 2,118 | 2,152 | 18,300 |
2018/08/13 | 2,165 | 2,169 | 2,122 | 2,127 | 25,300 |
2018/08/10 | 2,231 | 2,231 | 2,178 | 2,182 | 22,800 |
2018/08/09 | 2,239 | 2,251 | 2,228 | 2,232 | 20,400 |
2018/08/08 | 2,208 | 2,247 | 2,208 | 2,233 | 19,400 |
2018/08/07 | 2,207 | 2,226 | 2,195 | 2,221 | 27,700 |
2018/08/06 | 2,190 | 2,229 | 2,190 | 2,207 | 25,000 |
2018/08/03 | 2,230 | 2,230 | 2,193 | 2,207 | 48,300 |
2018/08/02 | 2,282 | 2,282 | 2,231 | 2,233 | 34,300 |
2018/08/01 | 2,251 | 2,286 | 2,225 | 2,269 | 73,400 |
2018/07/31 | 2,190 | 2,280 | 2,186 | 2,265 | 189,600 |
2018/07/30 | 2,375 | 2,428 | 2,375 | 2,411 | 112,100 |
2018/07/27 | 2,345 | 2,396 | 2,328 | 2,394 | 56,500 |
2018/07/26 | 2,319 | 2,347 | 2,314 | 2,346 | 64,200 |
2018/07/25 | 2,269 | 2,303 | 2,265 | 2,296 | 71,200 |
2018/07/24 | 2,246 | 2,275 | 2,235 | 2,255 | 56,600 |
2018/07/23 | 2,178 | 2,213 | 2,169 | 2,208 | 28,500 |
2018/07/20 | 2,248 | 2,248 | 2,183 | 2,204 | 34,200 |
2018/07/19 | 2,260 | 2,267 | 2,237 | 2,244 | 29,800 |
2018/07/18 | 2,233 | 2,263 | 2,231 | 2,257 | 28,100 |
2018/07/17 | 2,184 | 2,228 | 2,182 | 2,208 | 21,500 |
2018/07/13 | 2,192 | 2,200 | 2,164 | 2,184 | 21,300 |
2018/07/12 | 2,188 | 2,189 | 2,155 | 2,171 | 23,500 |
2018/07/11 | 2,191 | 2,191 | 2,138 | 2,177 | 41,900 |
2018/07/10 | 2,204 | 2,236 | 2,194 | 2,207 | 30,100 |
2018/07/09 | 2,157 | 2,188 | 2,140 | 2,184 | 27,400 |
2018/07/06 | 2,115 | 2,141 | 2,115 | 2,137 | 22,900 |
2018/07/05 | 2,136 | 2,142 | 2,104 | 2,113 | 32,400 |
2018/07/04 | 2,120 | 2,152 | 2,109 | 2,131 | 28,300 |
2018/07/03 | 2,195 | 2,213 | 2,120 | 2,138 | 47,200 |
2018/07/02 | 2,177 | 2,248 | 2,177 | 2,192 | 69,100 |
2018/06/29 | 2,097 | 2,154 | 2,071 | 2,151 | 67,800 |
2018/06/28 | 2,145 | 2,145 | 2,046 | 2,093 | 122,400 |
2018/06/27 | 2,164 | 2,168 | 2,131 | 2,141 | 24,300 |
2018/06/26 | 2,120 | 2,181 | 2,115 | 2,181 | 55,800 |
2018/06/25 | 2,152 | 2,173 | 2,146 | 2,155 | 35,300 |
2018/06/22 | 2,150 | 2,171 | 2,121 | 2,138 | 181,000 |
2018/06/21 | 2,190 | 2,206 | 2,141 | 2,145 | 45,800 |
2018/06/20 | 2,183 | 2,196 | 2,143 | 2,196 | 63,600 |
2018/06/19 | 2,250 | 2,250 | 2,193 | 2,196 | 45,900 |
2018/06/18 | 2,286 | 2,286 | 2,220 | 2,238 | 26,100 |
2018/06/15 | 2,322 | 2,324 | 2,272 | 2,286 | 53,000 |
2018/06/14 | 2,303 | 2,342 | 2,297 | 2,328 | 40,500 |
2018/06/13 | 2,300 | 2,326 | 2,278 | 2,319 | 23,900 |
2018/06/12 | 2,340 | 2,340 | 2,302 | 2,306 | 26,900 |
2018/06/11 | 2,360 | 2,360 | 2,316 | 2,335 | 20,700 |
2018/06/08 | 2,358 | 2,369 | 2,330 | 2,336 | 38,200 |
2018/06/07 | 2,325 | 2,369 | 2,325 | 2,360 | 39,100 |
2018/06/06 | 2,275 | 2,308 | 2,258 | 2,308 | 57,600 |
2018/06/05 | 2,302 | 2,312 | 2,254 | 2,275 | 50,800 |
2018/06/04 | 2,307 | 2,307 | 2,250 | 2,294 | 74,500 |
2018/06/01 | 2,268 | 2,288 | 2,224 | 2,280 | 72,300 |
2018/05/31 | 2,310 | 2,311 | 2,244 | 2,268 | 81,600 |
2018/05/30 | 2,327 | 2,327 | 2,278 | 2,296 | 34,700 |
2018/05/29 | 2,398 | 2,398 | 2,342 | 2,357 | 28,400 |
2018/05/28 | 2,389 | 2,389 | 2,356 | 2,384 | 20,800 |
2018/05/25 | 2,374 | 2,412 | 2,358 | 2,383 | 31,300 |
2018/05/24 | 2,440 | 2,440 | 2,361 | 2,374 | 47,100 |
2018/05/23 | 2,475 | 2,475 | 2,426 | 2,439 | 44,200 |
2018/05/22 | 2,495 | 2,511 | 2,463 | 2,469 | 30,300 |
2018/05/21 | 2,541 | 2,541 | 2,486 | 2,494 | 29,300 |
2018/05/18 | 2,547 | 2,559 | 2,510 | 2,522 | 32,000 |
2018/05/17 | 2,589 | 2,589 | 2,540 | 2,546 | 36,600 |
2018/05/16 | 2,609 | 2,614 | 2,560 | 2,565 | 53,900 |
2018/05/15 | 2,617 | 2,640 | 2,592 | 2,614 | 40,200 |
2018/05/14 | 2,551 | 2,610 | 2,538 | 2,606 | 44,900 |
2018/05/11 | 2,532 | 2,553 | 2,508 | 2,551 | 32,200 |
2018/05/10 | 2,504 | 2,549 | 2,498 | 2,522 | 31,400 |
2018/05/09 | 2,516 | 2,521 | 2,488 | 2,504 | 42,300 |
2018/05/08 | 2,559 | 2,579 | 2,517 | 2,527 | 37,400 |
2018/05/07 | 2,627 | 2,627 | 2,541 | 2,556 | 50,200 |
2018/05/02 | 2,669 | 2,669 | 2,610 | 2,640 | 27,600 |
2018/05/01 | 2,667 | 2,678 | 2,617 | 2,669 | 39,800 |
2018/04/27 | 2,651 | 2,661 | 2,620 | 2,653 | 25,700 |
2018/04/26 | 2,655 | 2,673 | 2,634 | 2,673 | 20,800 |
2018/04/25 | 2,638 | 2,663 | 2,630 | 2,655 | 14,400 |
2018/04/24 | 2,670 | 2,670 | 2,631 | 2,670 | 16,400 |
2018/04/23 | 2,669 | 2,677 | 2,652 | 2,670 | 13,200 |
2018/04/20 | 2,640 | 2,678 | 2,631 | 2,670 | 22,300 |
2018/04/19 | 2,591 | 2,643 | 2,591 | 2,642 | 26,900 |
2018/04/18 | 2,582 | 2,599 | 2,569 | 2,586 | 18,800 |
2018/04/17 | 2,562 | 2,599 | 2,544 | 2,572 | 25,900 |
2018/04/16 | 2,515 | 2,566 | 2,515 | 2,563 | 27,800 |
2018/04/13 | 2,470 | 2,511 | 2,470 | 2,504 | 22,200 |
2018/04/12 | 2,506 | 2,506 | 2,443 | 2,446 | 8,300 |
2018/04/11 | 2,460 | 2,512 | 2,444 | 2,482 | 22,000 |
2018/04/10 | 2,450 | 2,475 | 2,413 | 2,460 | 20,400 |
2018/04/09 | 2,464 | 2,480 | 2,413 | 2,437 | 28,400 |
2018/04/06 | 2,500 | 2,500 | 2,451 | 2,451 | 16,200 |
2018/04/05 | 2,509 | 2,516 | 2,462 | 2,489 | 48,400 |
2018/04/04 | 2,440 | 2,489 | 2,422 | 2,480 | 27,900 |
2018/04/03 | 2,411 | 2,445 | 2,400 | 2,412 | 16,600 |
2018/04/02 | 2,461 | 2,472 | 2,430 | 2,435 | 11,700 |
2018/03/30 | 2,410 | 2,462 | 2,410 | 2,448 | 26,300 |
2018/03/29 | 2,434 | 2,434 | 2,352 | 2,398 | 20,200 |
2018/03/28 | 2,401 | 2,447 | 2,381 | 2,434 | 25,600 |
2018/03/27 | 2,381 | 2,449 | 2,381 | 2,440 | 31,300 |
2018/03/26 | 2,349 | 2,356 | 2,301 | 2,350 | 26,300 |
2018/03/23 | 2,381 | 2,396 | 2,343 | 2,349 | 30,500 |
2018/03/22 | 2,449 | 2,496 | 2,435 | 2,463 | 22,600 |
2018/03/20 | 2,383 | 2,439 | 2,383 | 2,435 | 15,900 |
2018/03/19 | 2,451 | 2,464 | 2,409 | 2,418 | 11,100 |
2018/03/16 | 2,496 | 2,496 | 2,453 | 2,457 | 19,300 |
2018/03/15 | 2,489 | 2,511 | 2,431 | 2,496 | 28,600 |
2018/03/14 | 2,442 | 2,523 | 2,442 | 2,511 | 32,300 |
2018/03/13 | 2,455 | 2,464 | 2,430 | 2,462 | 17,900 |
2018/03/12 | 2,415 | 2,460 | 2,407 | 2,455 | 27,900 |
2018/03/09 | 2,430 | 2,430 | 2,366 | 2,374 | 51,200 |
2018/03/08 | 2,433 | 2,434 | 2,396 | 2,409 | 27,200 |
2018/03/07 | 2,401 | 2,443 | 2,373 | 2,413 | 45,100 |
2018/03/06 | 2,449 | 2,471 | 2,396 | 2,397 | 58,200 |
2018/03/05 | 2,476 | 2,484 | 2,409 | 2,426 | 35,600 |
2018/03/02 | 2,491 | 2,500 | 2,480 | 2,485 | 37,600 |
2018/03/01 | 2,591 | 2,592 | 2,541 | 2,550 | 80,700 |
2018/02/28 | 2,655 | 2,672 | 2,605 | 2,608 | 67,300 |
2018/02/27 | 2,693 | 2,700 | 2,657 | 2,670 | 38,700 |
2018/02/26 | 2,709 | 2,721 | 2,660 | 2,680 | 20,000 |
2018/02/23 | 2,643 | 2,700 | 2,631 | 2,693 | 29,100 |
2018/02/22 | 2,639 | 2,643 | 2,613 | 2,626 | 18,400 |
2018/02/21 | 2,671 | 2,683 | 2,633 | 2,661 | 29,800 |
2018/02/20 | 2,654 | 2,668 | 2,626 | 2,663 | 26,500 |
2018/02/19 | 2,623 | 2,686 | 2,623 | 2,684 | 30,200 |
2018/02/16 | 2,600 | 2,624 | 2,590 | 2,601 | 24,800 |
2018/02/15 | 2,615 | 2,622 | 2,590 | 2,593 | 28,000 |
2018/02/14 | 2,645 | 2,649 | 2,560 | 2,582 | 57,200 |
2018/02/13 | 2,750 | 2,750 | 2,644 | 2,648 | 102,300 |
2018/02/09 | 2,686 | 2,717 | 2,660 | 2,709 | 121,200 |
2018/02/08 | 2,700 | 2,723 | 2,679 | 2,703 | 77,200 |
2018/02/07 | 2,700 | 2,749 | 2,652 | 2,652 | 80,600 |
2018/02/06 | 2,681 | 2,682 | 2,561 | 2,602 | 126,100 |
2018/02/05 | 2,801 | 2,824 | 2,766 | 2,781 | 78,700 |
2018/02/02 | 2,879 | 2,909 | 2,859 | 2,898 | 67,500 |
2018/02/01 | 2,829 | 2,885 | 2,828 | 2,885 | 113,100 |
2018/01/31 | 2,800 | 2,848 | 2,752 | 2,810 | 97,700 |
2018/01/30 | 2,866 | 2,876 | 2,830 | 2,842 | 63,000 |
2018/01/29 | 2,818 | 2,875 | 2,813 | 2,855 | 51,400 |
2018/01/26 | 2,830 | 2,853 | 2,822 | 2,822 | 35,800 |
2018/01/25 | 2,828 | 2,829 | 2,802 | 2,806 | 27,400 |
2018/01/24 | 2,833 | 2,860 | 2,823 | 2,828 | 34,400 |
2018/01/23 | 2,809 | 2,842 | 2,806 | 2,840 | 44,800 |
2018/01/22 | 2,773 | 2,808 | 2,754 | 2,806 | 64,100 |
2018/01/19 | 2,749 | 2,803 | 2,745 | 2,792 | 73,500 |
2018/01/18 | 2,780 | 2,799 | 2,752 | 2,752 | 58,700 |
2018/01/17 | 2,769 | 2,773 | 2,740 | 2,759 | 71,500 |
2018/01/16 | 2,810 | 2,813 | 2,778 | 2,783 | 60,000 |
2018/01/15 | 2,879 | 2,879 | 2,807 | 2,809 | 41,900 |
2018/01/12 | 2,880 | 2,881 | 2,844 | 2,870 | 71,800 |
2018/01/11 | 2,832 | 2,878 | 2,824 | 2,878 | 103,200 |
2018/01/10 | 2,837 | 2,857 | 2,822 | 2,823 | 69,500 |
2018/01/09 | 2,849 | 2,860 | 2,823 | 2,837 | 51,100 |
2018/01/05 | 2,829 | 2,841 | 2,810 | 2,835 | 34,900 |
2018/01/04 | 2,805 | 2,828 | 2,772 | 2,821 | 56,800 |