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
2020/12/30 629 629 606 606 165,200
2020/12/29 618 634 616 632 131,500
2020/12/28 628 635 614 624 142,700
2020/12/25 631 643 610 637 211,700
2020/12/24 627 651 620 626 194,100
2020/12/23 650 653 622 631 168,600
2020/12/22 676 676 645 656 279,600
2020/12/21 709 712 679 683 268,100
2020/12/18 732 739 707 709 305,600
2020/12/17 775 789 730 740 378,700
2020/12/16 750 770 713 770 493,700
2020/12/15 698 775 672 746 1,024,400
2020/12/14 608 678 605 678 444,200
2020/12/11 582 583 561 578 116,600
2020/12/10 589 592 575 585 117,000
2020/12/09 580 589 573 589 136,400
2020/12/08 580 581 560 572 81,900
2020/12/07 562 584 557 584 134,600
2020/12/04 546 549 541 547 66,300
2020/12/03 540 548 530 540 91,000
2020/12/02 548 548 535 538 145,400
2020/12/01 545 560 540 545 168,500
2020/11/30 589 589 551 554 97,900
2020/11/27 576 594 576 585 100,300
2020/11/26 569 576 560 576 70,800
2020/11/25 548 576 548 569 158,900
2020/11/24 534 543 527 541 87,500
2020/11/20 524 528 519 524 47,500
2020/11/19 537 542 519 521 66,900
2020/11/18 537 540 530 538 54,100
2020/11/17 541 552 533 543 82,200
2020/11/16 538 545 528 538 96,700
2020/11/13 535 535 523 527 72,200
2020/11/12 562 562 531 537 118,600
2020/11/11 561 572 554 568 152,300
2020/11/10 535 551 534 550 133,500
2020/11/09 535 537 519 526 82,000
2020/11/06 512 529 508 526 64,400
2020/11/05 512 513 502 511 78,900
2020/11/04 520 522 511 515 52,200
2020/11/02 515 526 509 510 62,000
2020/10/30 521 527 506 515 91,700
2020/10/29 525 530 518 520 56,600
2020/10/28 543 543 524 531 79,400
2020/10/27 550 550 539 547 39,500
2020/10/26 535 560 534 552 86,100
2020/10/23 533 540 523 532 52,400
2020/10/22 539 541 529 531 42,600
2020/10/21 540 547 538 540 47,000
2020/10/20 538 541 531 535 60,200
2020/10/19 533 547 533 544 55,700
2020/10/16 544 544 531 533 69,200
2020/10/15 556 557 539 542 61,900
2020/10/14 569 569 552 557 61,400
2020/10/13 569 582 569 578 76,200
2020/10/12 579 579 567 572 33,000
2020/10/09 581 581 565 575 60,700
2020/10/08 583 589 575 577 65,300
2020/10/07 568 583 563 581 44,000
2020/10/06 582 582 570 572 46,000
2020/10/05 558 586 558 576 65,900
2020/10/02 575 580 554 558 82,200
2020/09/30 593 596 574 574 74,500
2020/09/29 596 603 593 602 58,800
2020/09/28 575 598 573 598 113,400
2020/09/25 570 585 570 572 93,200
2020/09/24 587 587 570 571 77,100
2020/09/23 582 597 574 588 136,400
2020/09/18 574 588 567 588 112,000
2020/09/17 573 580 563 570 59,200
2020/09/16 580 582 570 576 48,200
2020/09/15 593 593 573 580 64,700
2020/09/14 585 599 584 595 58,400
2020/09/11 575 585 570 584 48,400
2020/09/10 579 579 568 576 34,700
2020/09/09 574 574 561 572 65,700
2020/09/08 560 587 559 586 96,800
2020/09/07 550 568 550 560 53,900
2020/09/04 539 556 537 551 54,500
2020/09/03 555 559 544 548 58,200
2020/09/02 558 558 545 550 43,800
2020/09/01 565 565 547 558 86,400
2020/08/31 579 597 562 562 155,200
2020/08/28 545 571 544 549 105,100
2020/08/27 563 563 541 545 63,800
2020/08/26 562 565 553 565 32,700
2020/08/25 557 564 551 559 47,400
2020/08/24 560 560 543 550 38,100
2020/08/21 565 570 553 556 40,300
2020/08/20 561 565 554 556 22,600
2020/08/19 555 564 552 561 16,400
2020/08/18 565 565 552 557 55,500
2020/08/17 574 574 563 567 39,900
2020/08/14 582 582 570 571 49,700
2020/08/13 590 592 572 582 61,400
2020/08/12 568 580 568 580 37,600
2020/08/11 559 568 553 568 72,600
2020/08/07 550 555 543 553 45,700
2020/08/06 573 575 561 566 45,100
2020/08/05 583 583 568 578 41,500
2020/08/04 566 590 564 590 72,200
2020/08/03 533 555 530 553 42,500
2020/07/31 559 559 525 532 90,700
2020/07/30 591 591 562 563 108,700
2020/07/29 594 594 583 584 41,400
2020/07/28 612 613 596 601 38,600
2020/07/27 602 612 590 612 69,200
2020/07/22 617 617 603 603 79,900
2020/07/21 620 620 606 617 79,800
2020/07/20 643 647 618 618 46,500
2020/07/17 624 643 617 643 53,300
2020/07/16 631 634 618 624 56,900
2020/07/15 620 627 613 627 58,700
2020/07/14 620 622 609 610 42,600
2020/07/13 612 627 605 627 87,400
2020/07/10 625 625 605 605 78,700
2020/07/09 647 648 630 630 60,000
2020/07/08 648 653 640 643 42,600
2020/07/07 671 671 647 650 62,500
2020/07/06 656 669 652 666 50,500
2020/07/03 657 660 650 656 64,000
2020/07/02 673 677 658 666 70,000
2020/07/01 674 674 665 665 71,000
2020/06/30 680 692 672 672 27,700
2020/06/29 688 691 670 672 43,200
2020/06/26 687 692 678 688 42,600
2020/06/25 680 696 669 690 63,200
2020/06/24 705 705 685 687 48,100
2020/06/23 709 710 688 699 41,200
2020/06/22 714 718 699 699 41,100
2020/06/19 734 734 706 714 59,900
2020/06/18 726 734 710 723 36,600
2020/06/17 740 740 718 726 44,300
2020/06/16 695 746 686 746 119,100
2020/06/15 696 699 677 678 47,500
2020/06/12 670 689 662 686 137,900
2020/06/11 730 730 697 700 79,400
2020/06/10 754 754 732 738 57,300
2020/06/09 770 781 737 754 62,200
2020/06/08 750 765 746 765 53,800
2020/06/05 727 743 711 740 76,200
2020/06/04 746 746 710 721 78,400
2020/06/03 718 747 707 736 84,600
2020/06/02 694 713 694 713 83,500
2020/06/01 721 724 691 696 92,200
2020/05/29 750 750 714 714 71,100
2020/05/28 741 768 728 751 111,200
2020/05/27 719 735 705 732 99,700
2020/05/26 679 695 672 695 78,000
2020/05/25 692 699 667 669 86,800
2020/05/22 676 701 670 682 65,900
2020/05/21 652 672 648 672 63,800
2020/05/20 670 674 652 655 69,400
2020/05/19 672 680 663 666 61,400
2020/05/18 679 679 658 662 42,100
2020/05/15 691 702 670 679 55,400
2020/05/14 707 710 689 689 41,000
2020/05/13 723 723 704 718 54,900
2020/05/12 756 757 730 733 67,000
2020/05/11 766 769 744 751 72,400
2020/05/08 758 765 748 765 45,100
2020/05/07 744 750 731 743 22,100
2020/05/01 767 768 752 756 22,000
2020/04/30 787 802 772 781 41,200
2020/04/28 820 820 761 765 51,600
2020/04/27 782 812 771 810 25,400
2020/04/24 797 797 768 780 15,600
2020/04/23 771 793 764 793 17,700
2020/04/22 787 787 750 764 20,300
2020/04/21 812 812 769 788 31,100
2020/04/20 799 812 778 812 22,500
2020/04/17 799 829 791 795 20,900
2020/04/16 764 807 750 807 19,100
2020/04/15 795 795 766 767 16,900
2020/04/14 810 810 784 795 34,400
2020/04/13 829 829 796 809 17,000
2020/04/10 803 824 782 823 31,800
2020/04/09 803 803 760 797 20,200
2020/04/08 763 797 749 793 29,900
2020/04/07 755 769 731 769 27,500
2020/04/06 695 736 684 733 45,000
2020/04/03 700 717 682 699 19,400
2020/04/02 707 726 694 700 26,400
2020/04/01 781 797 734 737 47,100
2020/03/31 827 827 780 796 37,600
2020/03/30 820 836 794 836 58,700
2020/03/27 813 835 797 835 57,000
2020/03/26 769 819 731 819 37,100
2020/03/25 780 788 752 775 43,000
2020/03/24 720 748 703 742 49,800
2020/03/23 643 716 643 705 69,400
2020/03/19 740 749 650 654 90,600
2020/03/18 695 742 692 725 55,500
2020/03/17 628 703 620 693 79,500
2020/03/16 651 683 637 645 42,800
2020/03/13 650 665 620 643 92,700
2020/03/12 701 715 681 687 56,400
2020/03/11 762 787 724 726 60,200
2020/03/10 700 758 681 758 106,500
2020/03/09 760 760 709 713 57,000
2020/03/06 790 804 758 775 61,100
2020/03/05 812 814 793 801 31,300
2020/03/04 791 812 787 802 27,500
2020/03/03 834 837 804 804 62,200
2020/03/02 800 835 797 815 71,200
2020/02/28 849 856 823 825 67,000
2020/02/27 905 912 880 883 47,100
2020/02/26 904 904 884 899 50,900
2020/02/25 937 940 918 918 60,000
2020/02/21 980 995 980 982 14,400
2020/02/20 988 997 980 980 17,200
2020/02/19 1,002 1,002 984 985 22,500
2020/02/18 1,005 1,005 989 990 21,700
2020/02/17 1,006 1,006 992 1,000 19,700
2020/02/14 1,001 1,019 998 1,016 27,500
2020/02/13 1,019 1,020 1,002 1,008 27,400
2020/02/12 1,053 1,053 1,019 1,020 37,100
2020/02/10 1,079 1,079 1,059 1,060 24,100
2020/02/07 1,060 1,104 1,058 1,083 67,300
2020/02/06 1,014 1,053 1,013 1,049 64,200
2020/02/05 1,000 1,009 994 999 21,400
2020/02/04 992 995 989 994 29,100
2020/02/03 996 999 991 993 40,100
2020/01/31 1,028 1,028 1,004 1,004 31,800
2020/01/30 1,017 1,039 996 1,034 57,000
2020/01/29 1,016 1,020 1,006 1,017 21,100
2020/01/28 1,003 1,012 997 1,008 54,100
2020/01/27 1,010 1,016 1,001 1,010 45,600
2020/01/24 1,023 1,029 1,016 1,018 26,700
2020/01/23 1,037 1,039 1,022 1,022 32,100
2020/01/22 1,053 1,053 1,042 1,043 17,300
2020/01/21 1,065 1,068 1,050 1,053 15,900
2020/01/20 1,060 1,068 1,060 1,066 12,900
2020/01/17 1,058 1,062 1,053 1,058 14,500
2020/01/16 1,064 1,074 1,056 1,056 26,800
2020/01/15 1,047 1,068 1,038 1,067 32,900
2020/01/14 1,064 1,064 1,040 1,051 20,200
2020/01/10 1,073 1,073 1,052 1,052 27,400
2020/01/09 1,065 1,068 1,059 1,068 19,700
2020/01/08 1,059 1,059 1,038 1,048 36,900
2020/01/07 1,056 1,068 1,052 1,065 22,700
2020/01/06 1,061 1,061 1,048 1,051 39,600

このページの先頭へ