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
2021/12/30 1,057 1,059 1,039 1,053 101,900
2021/12/29 1,040 1,062 1,040 1,054 67,500
2021/12/28 1,023 1,041 1,021 1,041 83,300
2021/12/27 1,027 1,035 1,010 1,012 70,000
2021/12/24 1,034 1,038 1,023 1,029 46,400
2021/12/23 1,014 1,040 1,014 1,028 61,900
2021/12/22 1,002 1,015 1,002 1,011 47,800
2021/12/21 1,000 1,009 985 1,000 82,800
2021/12/20 1,013 1,013 984 990 117,600
2021/12/17 1,039 1,051 1,023 1,031 68,700
2021/12/16 1,026 1,035 1,018 1,033 79,300
2021/12/15 998 1,029 996 1,015 66,700
2021/12/14 999 1,005 987 1,001 83,500
2021/12/13 1,017 1,017 995 1,000 66,700
2021/12/10 1,041 1,042 998 1,009 137,700
2021/12/09 1,040 1,060 1,027 1,037 112,600
2021/12/08 1,069 1,069 1,039 1,045 112,100
2021/12/07 1,030 1,058 1,020 1,055 147,100
2021/12/06 1,030 1,039 1,008 1,012 124,700
2021/12/03 980 1,029 978 1,029 191,500
2021/12/02 979 979 952 968 153,400
2021/12/01 965 993 951 981 178,500
2021/11/30 1,009 1,029 968 970 233,000
2021/11/29 1,000 1,035 984 987 369,400
2021/11/26 1,066 1,083 1,025 1,037 306,700
2021/11/25 1,047 1,088 1,032 1,087 296,200
2021/11/24 1,030 1,083 1,030 1,050 442,200
2021/11/22 989 1,019 969 1,019 535,800
2021/11/19 1,005 1,017 984 999 755,500
2021/11/18 984 1,004 975 1,003 205,000
2021/11/17 990 1,004 973 999 316,800
2021/11/16 1,018 1,026 996 996 316,400
2021/11/15 1,056 1,056 1,030 1,043 110,300
2021/11/12 1,028 1,053 1,025 1,047 136,200
2021/11/11 1,006 1,037 1,006 1,015 117,300
2021/11/10 1,015 1,032 1,005 1,017 194,600
2021/11/09 1,056 1,067 1,024 1,026 154,800
2021/11/08 1,042 1,067 1,011 1,056 359,200
2021/11/05 1,111 1,111 1,039 1,042 501,700
2021/11/04 1,132 1,149 1,116 1,120 267,600
2021/11/02 1,151 1,156 1,117 1,117 252,200
2021/11/01 1,169 1,170 1,131 1,152 244,400
2021/10/29 1,155 1,169 1,140 1,151 307,900
2021/10/28 1,186 1,187 1,135 1,148 635,100
2021/10/27 1,221 1,240 1,185 1,216 452,700
2021/10/26 1,131 1,194 1,127 1,191 334,300
2021/10/25 1,085 1,128 1,082 1,120 319,800
2021/10/22 1,090 1,090 1,064 1,078 299,600
2021/10/21 1,126 1,134 1,107 1,108 254,500
2021/10/20 1,150 1,152 1,121 1,126 245,400
2021/10/19 1,170 1,170 1,143 1,153 178,600
2021/10/18 1,173 1,177 1,154 1,165 229,900
2021/10/15 1,134 1,163 1,122 1,158 153,700
2021/10/14 1,112 1,135 1,105 1,122 142,600
2021/10/13 1,138 1,138 1,097 1,112 232,800
2021/10/12 1,127 1,149 1,125 1,143 163,400
2021/10/11 1,149 1,158 1,128 1,135 151,700
2021/10/08 1,152 1,167 1,134 1,137 136,600
2021/10/07 1,137 1,147 1,116 1,134 203,700
2021/10/06 1,175 1,187 1,130 1,138 226,400
2021/10/05 1,169 1,169 1,118 1,158 317,700
2021/10/04 1,207 1,211 1,165 1,168 248,200
2021/10/01 1,179 1,196 1,159 1,171 279,800
2021/09/30 1,253 1,253 1,201 1,206 242,400
2021/09/29 1,230 1,260 1,215 1,249 192,000
2021/09/28 1,280 1,282 1,241 1,262 172,500
2021/09/27 1,268 1,304 1,244 1,266 360,900
2021/09/24 1,297 1,319 1,277 1,281 449,800
2021/09/22 1,277 1,278 1,226 1,244 476,100
2021/09/21 1,282 1,304 1,264 1,290 757,100
2021/09/17 1,423 1,423 1,365 1,370 504,000
2021/09/16 1,435 1,453 1,399 1,430 444,000
2021/09/15 1,401 1,433 1,386 1,427 337,700
2021/09/14 1,423 1,459 1,411 1,431 429,800
2021/09/13 1,437 1,452 1,355 1,427 735,800
2021/09/10 1,388 1,446 1,375 1,446 433,900
2021/09/09 1,367 1,400 1,333 1,382 497,100
2021/09/08 1,306 1,388 1,300 1,388 783,900
2021/09/07 1,330 1,368 1,283 1,315 969,400
2021/09/06 1,279 1,306 1,253 1,296 553,600
2021/09/03 1,221 1,276 1,220 1,248 603,000
2021/09/02 1,242 1,257 1,166 1,212 498,300
2021/09/01 1,260 1,302 1,214 1,236 626,200
2021/08/31 1,223 1,288 1,196 1,262 588,400
2021/08/30 1,197 1,276 1,187 1,240 646,100
2021/08/27 1,170 1,192 1,156 1,176 362,300
2021/08/26 1,193 1,225 1,173 1,192 491,100
2021/08/25 1,203 1,274 1,167 1,205 1,189,700
2021/08/24 1,130 1,248 1,129 1,226 1,510,000
2021/08/23 1,114 1,142 1,086 1,096 664,300
2021/08/20 1,196 1,196 1,102 1,120 1,067,600
2021/08/19 1,293 1,293 1,208 1,209 949,500
2021/08/18 1,560 1,595 1,304 1,333 1,511,900
2021/08/17 1,488 1,591 1,486 1,549 1,141,700
2021/08/16 1,448 1,509 1,444 1,495 729,000
2021/08/13 1,348 1,459 1,330 1,453 918,700
2021/08/12 1,333 1,373 1,312 1,349 642,500
2021/08/11 1,230 1,312 1,224 1,308 644,900
2021/08/10 1,218 1,232 1,176 1,204 385,700
2021/08/06 1,094 1,214 1,057 1,212 872,100
2021/08/05 1,070 1,087 1,067 1,078 141,800
2021/08/04 1,090 1,135 1,055 1,060 260,200
2021/08/03 1,070 1,083 1,058 1,070 94,300
2021/08/02 1,086 1,090 1,052 1,085 129,400
2021/07/30 1,095 1,130 1,065 1,074 169,600
2021/07/29 1,124 1,135 1,067 1,082 300,200
2021/07/28 1,074 1,150 1,069 1,113 340,300
2021/07/27 1,047 1,081 1,047 1,069 81,900
2021/07/26 1,049 1,061 1,044 1,048 77,400
2021/07/21 1,072 1,078 1,018 1,022 122,500
2021/07/20 1,037 1,064 1,031 1,047 132,300
2021/07/19 1,062 1,074 1,026 1,064 180,100
2021/07/16 1,080 1,085 1,049 1,063 269,200
2021/07/15 1,100 1,114 1,085 1,090 174,000
2021/07/14 1,118 1,127 1,088 1,095 229,200
2021/07/13 1,095 1,124 1,080 1,110 360,900
2021/07/12 1,060 1,123 1,051 1,097 530,900
2021/07/09 1,000 1,040 990 1,030 300,500
2021/07/08 988 1,026 983 1,008 344,600
2021/07/07 940 994 935 983 269,900
2021/07/06 940 995 940 960 346,600
2021/07/05 907 932 895 927 140,700
2021/07/02 893 905 890 901 44,500
2021/07/01 893 902 886 897 68,600
2021/06/30 893 897 879 884 77,200
2021/06/29 893 903 878 893 99,100
2021/06/28 881 905 878 900 138,200
2021/06/25 862 878 860 867 112,400
2021/06/24 855 862 849 851 48,500
2021/06/23 886 886 853 855 96,400
2021/06/22 868 884 857 876 107,800
2021/06/21 871 871 837 845 231,900
2021/06/18 910 912 888 890 135,900
2021/06/17 916 933 901 929 84,600
2021/06/16 892 911 892 907 64,900
2021/06/15 889 897 875 897 73,300
2021/06/14 895 895 876 879 75,000
2021/06/11 886 892 874 884 96,700
2021/06/10 894 905 881 886 95,300
2021/06/09 914 927 894 894 109,700
2021/06/08 918 925 895 904 121,600
2021/06/07 961 968 920 927 158,900
2021/06/04 921 952 917 946 265,000
2021/06/03 894 916 881 913 198,800
2021/06/02 893 898 885 889 122,700
2021/06/01 883 902 877 890 122,900
2021/05/31 894 898 860 871 139,100
2021/05/28 882 895 878 894 120,600
2021/05/27 888 895 859 859 102,000
2021/05/26 862 877 851 873 111,900
2021/05/25 870 881 863 870 68,600
2021/05/24 865 880 856 874 97,200
2021/05/21 868 870 850 858 131,900
2021/05/20 880 898 870 873 123,100
2021/05/19 900 926 880 889 260,200
2021/05/18 862 916 851 915 318,000
2021/05/17 873 879 845 856 292,500
2021/05/14 824 832 808 813 124,600
2021/05/13 818 850 808 810 219,600
2021/05/12 890 891 835 848 276,000
2021/05/11 898 910 884 891 193,100
2021/05/10 915 934 902 915 245,900
2021/05/07 846 886 838 881 202,500
2021/05/06 816 849 811 831 333,300
2021/04/30 819 824 800 806 138,600
2021/04/28 840 840 811 819 81,500
2021/04/27 835 838 828 831 75,400
2021/04/26 827 841 822 835 118,500
2021/04/23 820 836 811 823 46,900
2021/04/22 831 838 818 828 121,300
2021/04/21 842 844 806 816 201,500
2021/04/20 878 878 860 860 72,500
2021/04/19 880 889 872 882 52,400
2021/04/16 883 884 869 876 54,200
2021/04/15 875 902 875 883 102,300
2021/04/14 888 888 868 881 91,600
2021/04/13 898 902 888 888 70,800
2021/04/12 885 895 875 893 85,300
2021/04/09 908 908 879 879 124,500
2021/04/08 918 923 888 901 160,400
2021/04/07 889 927 885 915 218,800
2021/04/06 890 898 873 891 116,400
2021/04/05 858 888 848 885 134,100
2021/04/02 846 859 840 855 110,900
2021/04/01 881 882 835 844 195,500
2021/03/31 890 890 866 875 102,600
2021/03/30 855 893 853 890 219,600
2021/03/29 883 893 857 870 184,400
2021/03/26 870 883 862 868 116,100
2021/03/25 824 866 820 852 143,900
2021/03/24 851 860 822 829 271,900
2021/03/23 909 909 873 881 245,200
2021/03/22 895 927 886 923 172,400
2021/03/19 902 907 879 901 184,900
2021/03/18 918 929 894 902 223,700
2021/03/17 940 942 906 920 175,600
2021/03/16 934 953 926 940 162,700
2021/03/15 900 954 900 949 313,600
2021/03/12 882 896 864 887 186,100
2021/03/11 904 919 879 896 245,500
2021/03/10 895 907 856 899 376,000
2021/03/09 845 897 830 895 334,300
2021/03/08 803 822 791 819 184,900
2021/03/05 777 785 753 784 145,300
2021/03/04 789 791 766 778 115,900
2021/03/03 769 788 760 788 191,700
2021/03/02 798 803 749 756 215,200
2021/03/01 798 798 760 785 219,300
2021/02/26 793 814 780 792 216,600
2021/02/25 809 820 802 807 134,300
2021/02/24 770 813 770 796 229,500
2021/02/22 756 781 746 764 249,500
2021/02/19 730 748 722 734 219,200
2021/02/18 768 768 725 737 384,400
2021/02/17 710 768 710 757 494,400
2021/02/16 725 734 700 713 210,800
2021/02/15 739 753 715 726 278,800
2021/02/12 716 742 696 739 298,600
2021/02/10 699 716 689 701 242,100
2021/02/09 699 721 690 698 326,300
2021/02/08 667 702 667 699 369,900
2021/02/05 671 708 663 667 525,700
2021/02/04 668 694 662 688 225,000
2021/02/03 669 678 659 668 156,600
2021/02/02 651 672 649 666 203,700
2021/02/01 614 646 613 641 148,800
2021/01/29 630 642 612 614 218,800
2021/01/28 619 638 613 630 164,900
2021/01/27 628 632 619 629 145,600
2021/01/26 647 647 625 629 165,100
2021/01/25 638 643 624 642 184,000
2021/01/22 651 651 635 635 185,600
2021/01/21 659 659 645 651 184,800
2021/01/20 655 663 649 650 212,400
2021/01/19 646 658 632 649 152,600
2021/01/18 647 647 632 638 182,900
2021/01/15 672 678 649 651 229,000
2021/01/14 668 698 662 671 296,400
2021/01/13 679 683 658 667 362,900
2021/01/12 720 720 687 687 359,700
2021/01/08 670 730 661 727 539,500
2021/01/07 675 703 669 670 316,400
2021/01/06 653 678 644 666 425,800
2021/01/05 610 647 596 647 245,500
2021/01/04 614 614 594 610 151,500

このページの先頭へ