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
2023/12/29 1,492 1,497 1,469 1,480 52,000
2023/12/28 1,473 1,495 1,470 1,492 84,600
2023/12/27 1,436 1,469 1,435 1,467 95,300
2023/12/26 1,430 1,437 1,422 1,437 61,200
2023/12/25 1,449 1,449 1,420 1,424 54,900
2023/12/22 1,422 1,444 1,421 1,430 61,200
2023/12/21 1,416 1,429 1,410 1,420 61,700
2023/12/20 1,469 1,469 1,437 1,437 75,100
2023/12/19 1,431 1,462 1,430 1,448 90,500
2023/12/18 1,410 1,425 1,399 1,421 84,600
2023/12/15 1,403 1,440 1,402 1,430 95,300
2023/12/14 1,458 1,460 1,411 1,424 120,400
2023/12/13 1,468 1,477 1,458 1,462 60,400
2023/12/12 1,486 1,488 1,457 1,459 82,800
2023/12/11 1,515 1,517 1,477 1,482 76,000
2023/12/08 1,517 1,520 1,475 1,485 130,200
2023/12/07 1,534 1,536 1,511 1,512 73,200
2023/12/06 1,535 1,554 1,532 1,552 69,400
2023/12/05 1,560 1,560 1,520 1,520 56,900
2023/12/04 1,571 1,583 1,557 1,560 62,500
2023/12/01 1,560 1,579 1,547 1,570 95,600
2023/11/30 1,522 1,539 1,517 1,539 60,000
2023/11/29 1,562 1,571 1,537 1,537 115,200
2023/11/28 1,589 1,603 1,568 1,590 117,300
2023/11/27 1,575 1,606 1,572 1,590 225,800
2023/11/24 1,530 1,560 1,520 1,560 147,300
2023/11/22 1,475 1,524 1,469 1,510 120,000
2023/11/21 1,470 1,489 1,466 1,475 66,400
2023/11/20 1,482 1,493 1,466 1,470 97,100
2023/11/17 1,443 1,486 1,443 1,484 70,900
2023/11/16 1,470 1,480 1,448 1,458 68,000
2023/11/15 1,485 1,491 1,460 1,468 94,700
2023/11/14 1,493 1,503 1,470 1,474 98,700
2023/11/13 1,490 1,503 1,481 1,494 102,900
2023/11/10 1,486 1,503 1,437 1,490 217,800
2023/11/09 1,465 1,525 1,448 1,524 625,600
2023/11/08 1,444 1,444 1,364 1,364 224,400
2023/11/07 1,435 1,451 1,425 1,444 79,400
2023/11/06 1,452 1,452 1,422 1,439 108,700
2023/11/02 1,459 1,459 1,415 1,422 143,100
2023/11/01 1,448 1,465 1,440 1,450 153,900
2023/10/31 1,401 1,432 1,382 1,431 120,900
2023/10/30 1,424 1,434 1,401 1,410 273,400
2023/10/27 1,391 1,418 1,390 1,415 102,900
2023/10/26 1,384 1,392 1,368 1,374 72,600
2023/10/25 1,404 1,412 1,386 1,387 71,300
2023/10/24 1,360 1,388 1,329 1,383 152,900
2023/10/23 1,380 1,385 1,363 1,363 96,500
2023/10/20 1,375 1,389 1,360 1,385 97,400
2023/10/19 1,398 1,403 1,376 1,381 103,900
2023/10/18 1,411 1,417 1,396 1,409 93,900
2023/10/17 1,416 1,423 1,390 1,396 120,100
2023/10/16 1,400 1,412 1,388 1,397 105,000
2023/10/13 1,440 1,442 1,413 1,417 114,200
2023/10/12 1,455 1,458 1,430 1,451 92,600
2023/10/11 1,455 1,455 1,433 1,438 103,500
2023/10/10 1,430 1,452 1,428 1,443 132,400
2023/10/06 1,410 1,430 1,385 1,409 86,400
2023/10/05 1,406 1,412 1,382 1,406 167,200
2023/10/04 1,403 1,421 1,368 1,376 296,300
2023/10/03 1,477 1,479 1,432 1,433 285,700
2023/10/02 1,515 1,535 1,502 1,510 183,100
2023/09/29 1,577 1,577 1,502 1,510 250,800
2023/09/28 1,568 1,611 1,564 1,578 268,200
2023/09/27 1,560 1,597 1,552 1,594 197,500
2023/09/26 1,569 1,593 1,546 1,584 162,600
2023/09/25 1,595 1,595 1,578 1,579 201,400
2023/09/22 1,590 1,610 1,569 1,597 227,300
2023/09/21 1,619 1,650 1,606 1,619 280,600
2023/09/20 1,635 1,657 1,599 1,602 240,500
2023/09/19 1,587 1,627 1,587 1,627 218,200
2023/09/15 1,588 1,612 1,578 1,587 276,500
2023/09/14 1,572 1,604 1,568 1,576 195,200
2023/09/13 1,567 1,597 1,567 1,577 163,500
2023/09/12 1,575 1,589 1,554 1,574 139,000
2023/09/11 1,578 1,584 1,556 1,576 165,000
2023/09/08 1,568 1,605 1,550 1,562 433,400
2023/09/07 1,580 1,635 1,578 1,580 245,300
2023/09/06 1,603 1,626 1,572 1,595 431,400
2023/09/05 1,614 1,619 1,550 1,597 812,600
2023/09/04 1,518 1,600 1,510 1,598 767,400
2023/09/01 1,429 1,500 1,427 1,496 370,900
2023/08/31 1,418 1,429 1,413 1,422 120,500
2023/08/30 1,422 1,428 1,412 1,421 107,100
2023/08/29 1,424 1,426 1,406 1,415 174,100
2023/08/28 1,388 1,419 1,388 1,419 211,800
2023/08/25 1,383 1,392 1,377 1,384 231,500
2023/08/24 1,434 1,434 1,395 1,397 331,500
2023/08/23 1,408 1,427 1,406 1,425 216,200
2023/08/22 1,430 1,433 1,404 1,421 212,800
2023/08/21 1,428 1,448 1,427 1,428 148,700
2023/08/18 1,460 1,474 1,426 1,439 275,400
2023/08/17 1,480 1,486 1,429 1,483 379,000
2023/08/16 1,401 1,469 1,398 1,464 481,500
2023/08/15 1,424 1,431 1,392 1,415 234,600
2023/08/14 1,440 1,444 1,403 1,417 368,300
2023/08/10 1,410 1,425 1,377 1,413 657,600
2023/08/09 1,341 1,425 1,333 1,413 1,928,300
2023/08/08 1,761 1,767 1,700 1,701 222,100
2023/08/07 1,715 1,757 1,693 1,741 145,500
2023/08/04 1,708 1,741 1,703 1,720 115,500
2023/08/03 1,704 1,735 1,691 1,725 166,900
2023/08/02 1,774 1,783 1,731 1,739 175,700
2023/08/01 1,751 1,799 1,738 1,778 242,100
2023/07/31 1,680 1,726 1,675 1,726 188,700
2023/07/28 1,627 1,655 1,603 1,651 309,500
2023/07/27 1,643 1,692 1,621 1,692 143,700
2023/07/26 1,660 1,665 1,624 1,644 162,000
2023/07/25 1,650 1,671 1,633 1,656 238,100
2023/07/24 1,575 1,626 1,574 1,617 179,900
2023/07/21 1,564 1,568 1,547 1,556 101,100
2023/07/20 1,559 1,568 1,532 1,555 156,200
2023/07/19 1,507 1,540 1,507 1,539 200,500
2023/07/18 1,490 1,507 1,476 1,497 107,300
2023/07/14 1,489 1,489 1,457 1,475 134,700
2023/07/13 1,452 1,486 1,443 1,480 132,300
2023/07/12 1,486 1,486 1,435 1,446 160,800
2023/07/11 1,465 1,477 1,454 1,466 96,300
2023/07/10 1,454 1,469 1,439 1,454 130,500
2023/07/07 1,441 1,459 1,421 1,443 141,200
2023/07/06 1,478 1,504 1,455 1,464 333,000
2023/07/05 1,448 1,509 1,441 1,469 367,100
2023/07/04 1,449 1,454 1,428 1,436 135,200
2023/07/03 1,390 1,436 1,390 1,436 262,500
2023/06/30 1,347 1,378 1,333 1,378 255,300
2023/06/29 1,330 1,352 1,323 1,337 136,600
2023/06/28 1,327 1,336 1,320 1,330 63,400
2023/06/27 1,315 1,326 1,296 1,323 89,400
2023/06/26 1,312 1,342 1,303 1,315 106,100
2023/06/23 1,341 1,342 1,300 1,316 82,700
2023/06/22 1,345 1,349 1,328 1,331 88,300
2023/06/21 1,290 1,340 1,285 1,336 120,500
2023/06/20 1,315 1,319 1,295 1,305 93,800
2023/06/19 1,335 1,345 1,311 1,323 131,800
2023/06/16 1,317 1,333 1,302 1,326 155,100
2023/06/15 1,338 1,338 1,311 1,312 175,800
2023/06/14 1,287 1,335 1,281 1,332 321,800
2023/06/13 1,285 1,286 1,262 1,266 125,500
2023/06/12 1,280 1,287 1,269 1,284 110,900
2023/06/09 1,255 1,275 1,243 1,271 125,400
2023/06/08 1,241 1,260 1,230 1,242 105,700
2023/06/07 1,284 1,288 1,240 1,241 197,200
2023/06/06 1,219 1,278 1,214 1,277 306,300
2023/06/05 1,212 1,229 1,211 1,223 187,900
2023/06/02 1,145 1,174 1,142 1,174 121,900
2023/06/01 1,151 1,164 1,144 1,156 108,300
2023/05/31 1,177 1,178 1,158 1,159 139,200
2023/05/30 1,190 1,199 1,181 1,191 82,100
2023/05/29 1,199 1,210 1,191 1,197 129,500
2023/05/26 1,229 1,233 1,193 1,193 155,500
2023/05/25 1,240 1,244 1,228 1,240 88,900
2023/05/24 1,210 1,253 1,209 1,250 173,700
2023/05/23 1,245 1,253 1,215 1,217 128,600
2023/05/22 1,230 1,254 1,212 1,254 115,300
2023/05/19 1,255 1,263 1,232 1,239 172,400
2023/05/18 1,267 1,267 1,226 1,231 174,300
2023/05/17 1,234 1,258 1,199 1,252 276,300
2023/05/16 1,251 1,286 1,220 1,229 614,100
2023/05/15 1,173 1,197 1,167 1,191 180,600
2023/05/12 1,194 1,201 1,156 1,162 151,300
2023/05/11 1,191 1,207 1,182 1,199 136,200
2023/05/10 1,229 1,238 1,195 1,205 238,100
2023/05/09 1,188 1,227 1,185 1,216 251,100
2023/05/08 1,160 1,170 1,152 1,170 101,600
2023/05/02 1,156 1,176 1,142 1,160 138,600
2023/05/01 1,139 1,155 1,139 1,153 91,300
2023/04/28 1,131 1,138 1,120 1,138 73,800
2023/04/27 1,100 1,125 1,100 1,125 91,800
2023/04/26 1,100 1,112 1,091 1,111 147,400
2023/04/25 1,140 1,151 1,112 1,115 91,800
2023/04/24 1,137 1,143 1,126 1,139 71,700
2023/04/21 1,142 1,157 1,137 1,142 53,700
2023/04/20 1,132 1,161 1,131 1,149 78,900
2023/04/19 1,144 1,152 1,134 1,141 42,500
2023/04/18 1,139 1,154 1,135 1,144 74,600
2023/04/17 1,147 1,150 1,134 1,135 39,700
2023/04/14 1,165 1,165 1,143 1,143 42,000
2023/04/13 1,155 1,162 1,145 1,155 56,700
2023/04/12 1,154 1,168 1,154 1,166 86,900
2023/04/11 1,144 1,151 1,138 1,141 71,700
2023/04/10 1,140 1,154 1,134 1,136 67,800
2023/04/07 1,123 1,140 1,120 1,125 50,600
2023/04/06 1,131 1,146 1,121 1,123 110,900
2023/04/05 1,151 1,162 1,137 1,141 132,400
2023/04/04 1,176 1,181 1,158 1,178 148,700
2023/04/03 1,186 1,186 1,162 1,176 145,200
2023/03/31 1,145 1,171 1,145 1,170 170,700
2023/03/30 1,114 1,136 1,114 1,133 114,200
2023/03/29 1,147 1,154 1,133 1,146 131,200
2023/03/28 1,161 1,165 1,137 1,140 113,500
2023/03/27 1,156 1,161 1,137 1,152 85,000
2023/03/24 1,161 1,161 1,138 1,141 88,300
2023/03/23 1,127 1,162 1,122 1,162 101,200
2023/03/22 1,177 1,177 1,143 1,143 102,400
2023/03/20 1,150 1,174 1,141 1,147 109,500
2023/03/17 1,211 1,215 1,157 1,162 222,300
2023/03/16 1,166 1,200 1,160 1,189 227,400
2023/03/15 1,230 1,239 1,196 1,220 204,700
2023/03/14 1,220 1,223 1,176 1,178 243,500
2023/03/13 1,255 1,257 1,221 1,247 257,000
2023/03/10 1,310 1,319 1,280 1,285 326,100
2023/03/09 1,333 1,345 1,322 1,339 169,900
2023/03/08 1,332 1,350 1,314 1,337 223,700
2023/03/07 1,347 1,353 1,328 1,347 306,500
2023/03/06 1,307 1,387 1,299 1,362 548,900
2023/03/03 1,251 1,276 1,241 1,266 213,600
2023/03/02 1,250 1,266 1,242 1,247 157,900
2023/03/01 1,220 1,246 1,217 1,242 138,600
2023/02/28 1,272 1,278 1,230 1,237 163,900
2023/02/27 1,202 1,264 1,199 1,259 228,100
2023/02/24 1,200 1,217 1,189 1,206 92,500
2023/02/22 1,200 1,215 1,185 1,194 114,200
2023/02/21 1,226 1,239 1,215 1,215 153,400
2023/02/20 1,230 1,237 1,215 1,230 130,800
2023/02/17 1,181 1,224 1,180 1,215 193,800
2023/02/16 1,200 1,206 1,174 1,189 110,600
2023/02/15 1,190 1,206 1,175 1,196 147,500
2023/02/14 1,142 1,184 1,135 1,184 172,700
2023/02/13 1,125 1,133 1,117 1,124 57,000
2023/02/10 1,115 1,151 1,115 1,123 98,900
2023/02/09 1,114 1,129 1,112 1,121 57,400
2023/02/08 1,151 1,151 1,116 1,120 162,700
2023/02/07 1,160 1,185 1,137 1,157 200,800
2023/02/06 1,130 1,187 1,129 1,175 428,400
2023/02/03 1,121 1,126 1,103 1,125 111,500
2023/02/02 1,129 1,131 1,100 1,119 88,900
2023/02/01 1,122 1,138 1,122 1,131 70,600
2023/01/31 1,117 1,128 1,111 1,115 94,800
2023/01/30 1,124 1,133 1,111 1,120 122,100
2023/01/27 1,125 1,137 1,119 1,125 103,500
2023/01/26 1,143 1,151 1,115 1,119 95,400
2023/01/25 1,091 1,142 1,078 1,133 236,500
2023/01/24 1,120 1,161 1,110 1,116 298,200
2023/01/23 1,132 1,137 1,109 1,126 149,100
2023/01/20 1,053 1,114 1,051 1,113 227,100
2023/01/19 1,048 1,063 1,041 1,052 95,500
2023/01/18 1,058 1,065 1,036 1,055 121,200
2023/01/17 1,070 1,083 1,056 1,064 123,600
2023/01/16 1,049 1,083 1,028 1,066 301,000
2023/01/13 1,013 1,039 1,009 1,033 155,300
2023/01/12 1,025 1,033 1,002 1,008 75,100
2023/01/11 1,001 1,023 1,001 1,022 99,200
2023/01/10 998 1,000 992 993 49,700
2023/01/06 965 988 965 983 70,300
2023/01/05 963 973 959 968 60,400
2023/01/04 993 993 960 962 110,400

このページの先頭へ