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
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

このページの先頭へ