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 |
---|---|---|---|---|---|
2019/12/30 | 1,089 | 1,089 | 1,076 | 1,080 | 27,100 |
2019/12/27 | 1,096 | 1,102 | 1,088 | 1,095 | 28,000 |
2019/12/26 | 1,098 | 1,108 | 1,082 | 1,088 | 41,400 |
2019/12/25 | 1,083 | 1,104 | 1,082 | 1,090 | 24,600 |
2019/12/24 | 1,088 | 1,096 | 1,084 | 1,089 | 29,000 |
2019/12/23 | 1,105 | 1,110 | 1,091 | 1,091 | 18,300 |
2019/12/20 | 1,096 | 1,119 | 1,086 | 1,104 | 69,300 |
2019/12/19 | 1,107 | 1,112 | 1,092 | 1,100 | 33,800 |
2019/12/18 | 1,115 | 1,116 | 1,103 | 1,113 | 22,500 |
2019/12/17 | 1,117 | 1,123 | 1,109 | 1,116 | 23,800 |
2019/12/16 | 1,108 | 1,114 | 1,101 | 1,112 | 25,400 |
2019/12/13 | 1,124 | 1,129 | 1,108 | 1,108 | 53,800 |
2019/12/12 | 1,128 | 1,128 | 1,103 | 1,107 | 15,100 |
2019/12/11 | 1,135 | 1,136 | 1,116 | 1,116 | 17,200 |
2019/12/10 | 1,121 | 1,146 | 1,116 | 1,139 | 38,200 |
2019/12/09 | 1,122 | 1,124 | 1,114 | 1,121 | 28,100 |
2019/12/06 | 1,104 | 1,117 | 1,103 | 1,109 | 33,300 |
2019/12/05 | 1,092 | 1,102 | 1,092 | 1,093 | 24,500 |
2019/12/04 | 1,095 | 1,100 | 1,083 | 1,088 | 43,300 |
2019/12/03 | 1,136 | 1,136 | 1,107 | 1,112 | 43,500 |
2019/12/02 | 1,133 | 1,144 | 1,127 | 1,140 | 32,600 |
2019/11/29 | 1,125 | 1,130 | 1,120 | 1,129 | 16,200 |
2019/11/28 | 1,121 | 1,128 | 1,113 | 1,124 | 15,400 |
2019/11/27 | 1,104 | 1,121 | 1,104 | 1,119 | 20,400 |
2019/11/26 | 1,139 | 1,140 | 1,101 | 1,101 | 27,000 |
2019/11/25 | 1,130 | 1,133 | 1,117 | 1,121 | 21,200 |
2019/11/22 | 1,092 | 1,123 | 1,092 | 1,109 | 19,900 |
2019/11/21 | 1,091 | 1,096 | 1,071 | 1,092 | 29,000 |
2019/11/20 | 1,095 | 1,106 | 1,082 | 1,091 | 36,500 |
2019/11/19 | 1,114 | 1,114 | 1,101 | 1,104 | 35,700 |
2019/11/18 | 1,119 | 1,125 | 1,102 | 1,110 | 33,100 |
2019/11/15 | 1,101 | 1,133 | 1,101 | 1,119 | 30,300 |
2019/11/14 | 1,109 | 1,124 | 1,092 | 1,092 | 67,600 |
2019/11/13 | 1,085 | 1,144 | 1,082 | 1,120 | 116,700 |
2019/11/12 | 1,207 | 1,237 | 1,196 | 1,235 | 39,400 |
2019/11/11 | 1,199 | 1,207 | 1,190 | 1,194 | 36,200 |
2019/11/08 | 1,199 | 1,199 | 1,179 | 1,187 | 31,100 |
2019/11/07 | 1,184 | 1,190 | 1,169 | 1,182 | 30,100 |
2019/11/06 | 1,179 | 1,202 | 1,178 | 1,195 | 62,200 |
2019/11/05 | 1,170 | 1,177 | 1,152 | 1,166 | 48,500 |
2019/11/01 | 1,159 | 1,159 | 1,133 | 1,152 | 22,700 |
2019/10/31 | 1,157 | 1,163 | 1,147 | 1,159 | 30,000 |
2019/10/30 | 1,157 | 1,158 | 1,141 | 1,157 | 52,400 |
2019/10/29 | 1,165 | 1,171 | 1,158 | 1,165 | 32,300 |
2019/10/28 | 1,155 | 1,166 | 1,155 | 1,165 | 18,500 |
2019/10/25 | 1,146 | 1,151 | 1,139 | 1,151 | 15,200 |
2019/10/24 | 1,156 | 1,157 | 1,144 | 1,149 | 16,400 |
2019/10/23 | 1,157 | 1,157 | 1,140 | 1,152 | 18,000 |
2019/10/21 | 1,155 | 1,157 | 1,148 | 1,150 | 12,300 |
2019/10/18 | 1,152 | 1,164 | 1,140 | 1,148 | 18,100 |
2019/10/17 | 1,152 | 1,152 | 1,136 | 1,138 | 14,800 |
2019/10/16 | 1,158 | 1,169 | 1,146 | 1,152 | 26,800 |
2019/10/15 | 1,129 | 1,158 | 1,129 | 1,148 | 27,600 |
2019/10/11 | 1,126 | 1,128 | 1,104 | 1,123 | 22,700 |
2019/10/10 | 1,124 | 1,126 | 1,109 | 1,121 | 13,800 |
2019/10/09 | 1,117 | 1,119 | 1,096 | 1,114 | 17,600 |
2019/10/08 | 1,108 | 1,126 | 1,108 | 1,118 | 21,000 |
2019/10/07 | 1,110 | 1,110 | 1,088 | 1,096 | 15,200 |
2019/10/04 | 1,115 | 1,116 | 1,100 | 1,108 | 15,600 |
2019/10/03 | 1,144 | 1,144 | 1,109 | 1,121 | 21,800 |
2019/10/02 | 1,145 | 1,163 | 1,144 | 1,157 | 16,500 |
2019/10/01 | 1,111 | 1,152 | 1,111 | 1,152 | 34,500 |
2019/09/30 | 1,130 | 1,138 | 1,106 | 1,108 | 19,200 |
2019/09/27 | 1,161 | 1,167 | 1,134 | 1,139 | 33,300 |
2019/09/26 | 1,176 | 1,199 | 1,169 | 1,178 | 34,700 |
2019/09/25 | 1,166 | 1,168 | 1,151 | 1,167 | 15,600 |
2019/09/24 | 1,204 | 1,205 | 1,170 | 1,178 | 30,700 |
2019/09/20 | 1,176 | 1,210 | 1,158 | 1,207 | 54,000 |
2019/09/19 | 1,153 | 1,175 | 1,145 | 1,175 | 28,700 |
2019/09/18 | 1,170 | 1,177 | 1,141 | 1,153 | 24,600 |
2019/09/17 | 1,160 | 1,184 | 1,150 | 1,161 | 26,500 |
2019/09/13 | 1,176 | 1,178 | 1,136 | 1,154 | 48,900 |
2019/09/12 | 1,180 | 1,189 | 1,153 | 1,176 | 32,600 |
2019/09/11 | 1,127 | 1,164 | 1,126 | 1,164 | 25,600 |
2019/09/10 | 1,104 | 1,122 | 1,096 | 1,122 | 23,600 |
2019/09/09 | 1,089 | 1,093 | 1,078 | 1,091 | 16,000 |
2019/09/06 | 1,088 | 1,098 | 1,081 | 1,085 | 8,800 |
2019/09/05 | 1,070 | 1,091 | 1,070 | 1,083 | 25,500 |
2019/09/04 | 1,072 | 1,072 | 1,055 | 1,060 | 10,500 |
2019/09/03 | 1,057 | 1,093 | 1,057 | 1,083 | 9,700 |
2019/09/02 | 1,060 | 1,079 | 1,048 | 1,062 | 19,800 |
2019/08/30 | 1,030 | 1,060 | 1,027 | 1,056 | 31,100 |
2019/08/29 | 1,030 | 1,031 | 1,007 | 1,015 | 19,300 |
2019/08/28 | 1,025 | 1,037 | 1,018 | 1,026 | 22,300 |
2019/08/27 | 1,018 | 1,034 | 1,017 | 1,025 | 19,800 |
2019/08/26 | 1,030 | 1,030 | 1,011 | 1,015 | 36,000 |
2019/08/23 | 1,068 | 1,075 | 1,056 | 1,059 | 17,000 |
2019/08/22 | 1,079 | 1,079 | 1,062 | 1,065 | 15,700 |
2019/08/21 | 1,077 | 1,079 | 1,053 | 1,070 | 27,200 |
2019/08/20 | 1,096 | 1,098 | 1,082 | 1,088 | 14,200 |
2019/08/19 | 1,082 | 1,108 | 1,082 | 1,093 | 13,700 |
2019/08/16 | 1,064 | 1,087 | 1,051 | 1,081 | 15,800 |
2019/08/15 | 1,060 | 1,071 | 1,042 | 1,066 | 29,200 |
2019/08/14 | 1,085 | 1,097 | 1,073 | 1,086 | 38,700 |
2019/08/13 | 1,102 | 1,102 | 1,068 | 1,076 | 30,500 |
2019/08/09 | 1,117 | 1,119 | 1,100 | 1,113 | 15,900 |
2019/08/08 | 1,106 | 1,119 | 1,097 | 1,098 | 24,200 |
2019/08/07 | 1,128 | 1,142 | 1,107 | 1,115 | 22,600 |
2019/08/06 | 1,101 | 1,150 | 1,086 | 1,146 | 32,000 |
2019/08/05 | 1,161 | 1,162 | 1,108 | 1,132 | 38,600 |
2019/08/02 | 1,191 | 1,194 | 1,152 | 1,161 | 57,300 |
2019/08/01 | 1,214 | 1,228 | 1,208 | 1,221 | 16,700 |
2019/07/31 | 1,211 | 1,226 | 1,208 | 1,219 | 20,300 |
2019/07/30 | 1,186 | 1,224 | 1,186 | 1,221 | 30,200 |
2019/07/29 | 1,197 | 1,197 | 1,164 | 1,180 | 46,300 |
2019/07/26 | 1,227 | 1,227 | 1,196 | 1,206 | 32,400 |
2019/07/25 | 1,230 | 1,246 | 1,218 | 1,241 | 23,000 |
2019/07/24 | 1,241 | 1,248 | 1,217 | 1,230 | 24,400 |
2019/07/23 | 1,206 | 1,234 | 1,206 | 1,230 | 31,100 |
2019/07/22 | 1,204 | 1,224 | 1,191 | 1,211 | 16,300 |
2019/07/19 | 1,162 | 1,212 | 1,160 | 1,204 | 56,100 |
2019/07/18 | 1,201 | 1,201 | 1,154 | 1,156 | 47,500 |
2019/07/17 | 1,230 | 1,236 | 1,210 | 1,212 | 33,200 |
2019/07/16 | 1,248 | 1,267 | 1,233 | 1,236 | 18,300 |
2019/07/12 | 1,256 | 1,265 | 1,240 | 1,252 | 22,700 |
2019/07/11 | 1,230 | 1,250 | 1,223 | 1,249 | 20,400 |
2019/07/10 | 1,252 | 1,252 | 1,230 | 1,230 | 25,600 |
2019/07/09 | 1,284 | 1,289 | 1,248 | 1,260 | 24,300 |
2019/07/08 | 1,299 | 1,299 | 1,273 | 1,280 | 26,400 |
2019/07/05 | 1,300 | 1,313 | 1,293 | 1,300 | 18,700 |
2019/07/04 | 1,303 | 1,309 | 1,289 | 1,300 | 26,000 |
2019/07/03 | 1,309 | 1,309 | 1,289 | 1,303 | 23,600 |
2019/07/02 | 1,281 | 1,320 | 1,278 | 1,312 | 46,900 |
2019/07/01 | 1,287 | 1,288 | 1,261 | 1,283 | 34,900 |
2019/06/28 | 1,265 | 1,267 | 1,235 | 1,265 | 39,200 |
2019/06/27 | 1,210 | 1,256 | 1,209 | 1,255 | 27,700 |
2019/06/26 | 1,214 | 1,239 | 1,212 | 1,214 | 35,700 |
2019/06/25 | 1,242 | 1,253 | 1,213 | 1,218 | 33,300 |
2019/06/24 | 1,229 | 1,247 | 1,217 | 1,243 | 25,000 |
2019/06/21 | 1,217 | 1,237 | 1,198 | 1,218 | 126,900 |
2019/06/20 | 1,186 | 1,221 | 1,168 | 1,213 | 32,000 |
2019/06/19 | 1,141 | 1,200 | 1,141 | 1,190 | 55,200 |
2019/06/18 | 1,160 | 1,171 | 1,136 | 1,141 | 28,300 |
2019/06/17 | 1,179 | 1,179 | 1,157 | 1,160 | 28,600 |
2019/06/14 | 1,187 | 1,212 | 1,182 | 1,190 | 38,200 |
2019/06/13 | 1,215 | 1,219 | 1,192 | 1,196 | 59,100 |
2019/06/12 | 1,219 | 1,247 | 1,213 | 1,226 | 32,000 |
2019/06/11 | 1,229 | 1,241 | 1,212 | 1,217 | 35,100 |
2019/06/10 | 1,208 | 1,235 | 1,201 | 1,232 | 44,000 |
2019/06/07 | 1,186 | 1,186 | 1,165 | 1,178 | 22,800 |
2019/06/06 | 1,204 | 1,215 | 1,185 | 1,185 | 47,300 |
2019/06/05 | 1,156 | 1,196 | 1,148 | 1,185 | 58,000 |
2019/06/04 | 1,099 | 1,147 | 1,089 | 1,147 | 79,200 |
2019/06/03 | 1,103 | 1,123 | 1,084 | 1,090 | 58,700 |
2019/05/31 | 1,133 | 1,134 | 1,105 | 1,118 | 70,000 |
2019/05/30 | 1,131 | 1,157 | 1,102 | 1,143 | 87,800 |
2019/05/29 | 1,174 | 1,174 | 1,132 | 1,141 | 98,900 |
2019/05/28 | 1,225 | 1,226 | 1,173 | 1,173 | 306,300 |
2019/05/27 | 1,214 | 1,250 | 1,212 | 1,220 | 69,800 |
2019/05/24 | 1,150 | 1,211 | 1,139 | 1,208 | 90,400 |
2019/05/23 | 1,206 | 1,208 | 1,150 | 1,157 | 149,000 |
2019/05/22 | 1,217 | 1,218 | 1,200 | 1,208 | 83,000 |
2019/05/21 | 1,230 | 1,230 | 1,204 | 1,212 | 73,500 |
2019/05/20 | 1,306 | 1,326 | 1,228 | 1,232 | 85,100 |
2019/05/17 | 1,294 | 1,309 | 1,272 | 1,302 | 94,100 |
2019/05/16 | 1,340 | 1,348 | 1,261 | 1,270 | 89,500 |
2019/05/15 | 1,417 | 1,417 | 1,323 | 1,329 | 83,400 |
2019/05/14 | 1,424 | 1,425 | 1,385 | 1,394 | 70,200 |
2019/05/13 | 1,501 | 1,501 | 1,469 | 1,470 | 23,600 |
2019/05/10 | 1,535 | 1,539 | 1,494 | 1,515 | 32,300 |
2019/05/09 | 1,568 | 1,568 | 1,520 | 1,522 | 27,600 |
2019/05/08 | 1,582 | 1,585 | 1,550 | 1,567 | 35,400 |
2019/05/07 | 1,591 | 1,612 | 1,582 | 1,602 | 33,500 |
2019/04/26 | 1,587 | 1,617 | 1,576 | 1,610 | 29,300 |
2019/04/25 | 1,583 | 1,604 | 1,577 | 1,604 | 24,400 |
2019/04/24 | 1,606 | 1,606 | 1,583 | 1,593 | 19,600 |
2019/04/23 | 1,588 | 1,617 | 1,585 | 1,608 | 25,300 |
2019/04/22 | 1,594 | 1,598 | 1,580 | 1,588 | 14,400 |
2019/04/19 | 1,596 | 1,602 | 1,589 | 1,594 | 11,900 |
2019/04/18 | 1,639 | 1,639 | 1,570 | 1,595 | 32,000 |
2019/04/17 | 1,637 | 1,654 | 1,633 | 1,639 | 18,000 |
2019/04/16 | 1,657 | 1,665 | 1,643 | 1,643 | 12,400 |
2019/04/15 | 1,638 | 1,669 | 1,638 | 1,660 | 21,500 |
2019/04/12 | 1,608 | 1,633 | 1,599 | 1,621 | 28,500 |
2019/04/11 | 1,606 | 1,608 | 1,584 | 1,599 | 10,900 |
2019/04/10 | 1,603 | 1,633 | 1,595 | 1,626 | 16,600 |
2019/04/09 | 1,610 | 1,610 | 1,581 | 1,601 | 11,900 |
2019/04/08 | 1,637 | 1,639 | 1,604 | 1,607 | 15,600 |
2019/04/05 | 1,648 | 1,662 | 1,625 | 1,637 | 16,500 |
2019/04/04 | 1,647 | 1,665 | 1,639 | 1,643 | 15,600 |
2019/04/03 | 1,625 | 1,657 | 1,608 | 1,655 | 23,200 |
2019/04/02 | 1,625 | 1,650 | 1,613 | 1,642 | 22,000 |
2019/04/01 | 1,565 | 1,610 | 1,562 | 1,609 | 32,200 |
2019/03/29 | 1,560 | 1,562 | 1,526 | 1,536 | 22,200 |
2019/03/28 | 1,603 | 1,603 | 1,553 | 1,558 | 24,400 |
2019/03/27 | 1,618 | 1,618 | 1,590 | 1,615 | 24,000 |
2019/03/26 | 1,592 | 1,650 | 1,592 | 1,649 | 41,900 |
2019/03/25 | 1,601 | 1,603 | 1,576 | 1,584 | 22,300 |
2019/03/22 | 1,615 | 1,637 | 1,605 | 1,635 | 21,800 |
2019/03/20 | 1,593 | 1,626 | 1,593 | 1,625 | 17,700 |
2019/03/19 | 1,611 | 1,614 | 1,588 | 1,591 | 18,400 |
2019/03/18 | 1,617 | 1,619 | 1,588 | 1,618 | 22,600 |
2019/03/15 | 1,561 | 1,612 | 1,559 | 1,602 | 46,900 |
2019/03/14 | 1,580 | 1,600 | 1,552 | 1,558 | 16,700 |
2019/03/13 | 1,574 | 1,596 | 1,562 | 1,567 | 17,500 |
2019/03/12 | 1,555 | 1,603 | 1,555 | 1,593 | 21,400 |
2019/03/11 | 1,554 | 1,556 | 1,537 | 1,548 | 15,800 |
2019/03/08 | 1,561 | 1,572 | 1,535 | 1,542 | 44,000 |
2019/03/07 | 1,606 | 1,611 | 1,584 | 1,601 | 26,000 |
2019/03/06 | 1,616 | 1,624 | 1,608 | 1,618 | 15,400 |
2019/03/05 | 1,628 | 1,632 | 1,613 | 1,626 | 11,600 |
2019/03/04 | 1,630 | 1,650 | 1,623 | 1,643 | 19,800 |
2019/03/01 | 1,637 | 1,645 | 1,622 | 1,634 | 18,100 |
2019/02/28 | 1,640 | 1,657 | 1,627 | 1,637 | 22,100 |
2019/02/27 | 1,643 | 1,656 | 1,637 | 1,638 | 18,100 |
2019/02/26 | 1,659 | 1,669 | 1,637 | 1,656 | 18,400 |
2019/02/25 | 1,661 | 1,676 | 1,656 | 1,659 | 8,200 |
2019/02/22 | 1,664 | 1,671 | 1,646 | 1,658 | 23,400 |
2019/02/21 | 1,651 | 1,686 | 1,651 | 1,679 | 29,100 |
2019/02/20 | 1,639 | 1,658 | 1,627 | 1,644 | 15,600 |
2019/02/19 | 1,654 | 1,654 | 1,630 | 1,641 | 14,500 |
2019/02/18 | 1,649 | 1,662 | 1,639 | 1,662 | 16,400 |
2019/02/15 | 1,605 | 1,609 | 1,582 | 1,609 | 18,000 |
2019/02/14 | 1,613 | 1,630 | 1,599 | 1,604 | 16,600 |
2019/02/13 | 1,600 | 1,622 | 1,588 | 1,618 | 20,000 |
2019/02/12 | 1,596 | 1,607 | 1,583 | 1,600 | 24,000 |
2019/02/08 | 1,583 | 1,614 | 1,558 | 1,576 | 36,600 |
2019/02/07 | 1,600 | 1,607 | 1,569 | 1,590 | 86,100 |
2019/02/06 | 1,722 | 1,722 | 1,692 | 1,692 | 16,000 |
2019/02/05 | 1,704 | 1,729 | 1,688 | 1,714 | 10,800 |
2019/02/04 | 1,648 | 1,700 | 1,648 | 1,700 | 23,500 |
2019/02/01 | 1,669 | 1,681 | 1,640 | 1,640 | 24,600 |
2019/01/31 | 1,685 | 1,712 | 1,657 | 1,676 | 30,300 |
2019/01/30 | 1,672 | 1,704 | 1,671 | 1,682 | 38,400 |
2019/01/29 | 1,663 | 1,672 | 1,638 | 1,658 | 13,900 |
2019/01/28 | 1,685 | 1,695 | 1,667 | 1,667 | 10,000 |
2019/01/25 | 1,683 | 1,726 | 1,683 | 1,697 | 13,700 |
2019/01/24 | 1,656 | 1,685 | 1,653 | 1,683 | 10,200 |
2019/01/23 | 1,662 | 1,698 | 1,662 | 1,675 | 12,400 |
2019/01/22 | 1,695 | 1,720 | 1,688 | 1,698 | 21,600 |
2019/01/21 | 1,649 | 1,699 | 1,649 | 1,694 | 23,000 |
2019/01/18 | 1,628 | 1,640 | 1,620 | 1,635 | 23,100 |
2019/01/17 | 1,619 | 1,634 | 1,597 | 1,608 | 16,500 |
2019/01/16 | 1,639 | 1,639 | 1,598 | 1,603 | 23,100 |
2019/01/15 | 1,601 | 1,644 | 1,595 | 1,644 | 25,300 |
2019/01/11 | 1,620 | 1,631 | 1,601 | 1,611 | 16,400 |
2019/01/10 | 1,656 | 1,656 | 1,606 | 1,611 | 29,700 |
2019/01/09 | 1,679 | 1,689 | 1,634 | 1,650 | 29,700 |
2019/01/08 | 1,654 | 1,674 | 1,631 | 1,659 | 31,200 |
2019/01/07 | 1,613 | 1,670 | 1,613 | 1,655 | 39,200 |
2019/01/04 | 1,571 | 1,609 | 1,537 | 1,597 | 65,600 |