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 |