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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,406 | 1,420 | 1,362 | 1,386 | 125,800 |
| 2024/11/07 | 1,352 | 1,438 | 1,352 | 1,415 | 179,500 |
| 2024/11/06 | 1,330 | 1,356 | 1,330 | 1,356 | 106,100 |
| 2024/11/05 | 1,314 | 1,342 | 1,305 | 1,327 | 70,900 |
| 2024/11/01 | 1,300 | 1,300 | 1,290 | 1,293 | 45,400 |
| 2024/10/31 | 1,300 | 1,316 | 1,298 | 1,311 | 39,100 |
| 2024/10/30 | 1,320 | 1,325 | 1,293 | 1,300 | 89,700 |
| 2024/10/29 | 1,317 | 1,328 | 1,308 | 1,316 | 55,700 |
| 2024/10/28 | 1,280 | 1,317 | 1,280 | 1,315 | 26,000 |
| 2024/10/25 | 1,309 | 1,319 | 1,288 | 1,300 | 51,200 |
| 2024/10/24 | 1,318 | 1,326 | 1,304 | 1,319 | 35,700 |
| 2024/10/23 | 1,320 | 1,333 | 1,320 | 1,322 | 26,400 |
| 2024/10/22 | 1,350 | 1,357 | 1,320 | 1,325 | 39,300 |
| 2024/10/21 | 1,344 | 1,357 | 1,344 | 1,347 | 22,000 |
| 2024/10/18 | 1,345 | 1,345 | 1,333 | 1,344 | 23,000 |
| 2024/10/17 | 1,348 | 1,357 | 1,330 | 1,336 | 37,000 |
| 2024/10/16 | 1,336 | 1,363 | 1,331 | 1,347 | 30,100 |
| 2024/10/15 | 1,374 | 1,374 | 1,338 | 1,356 | 37,300 |
| 2024/10/11 | 1,380 | 1,380 | 1,321 | 1,366 | 54,700 |
| 2024/10/10 | 1,379 | 1,386 | 1,367 | 1,374 | 35,100 |
| 2024/10/09 | 1,373 | 1,379 | 1,362 | 1,376 | 36,300 |
| 2024/10/08 | 1,395 | 1,395 | 1,369 | 1,373 | 30,100 |
| 2024/10/07 | 1,418 | 1,422 | 1,403 | 1,403 | 71,400 |
| 2024/10/04 | 1,383 | 1,397 | 1,382 | 1,397 | 30,200 |
| 2024/10/03 | 1,399 | 1,404 | 1,380 | 1,386 | 27,700 |
| 2024/10/02 | 1,374 | 1,401 | 1,370 | 1,378 | 44,400 |
| 2024/10/01 | 1,370 | 1,391 | 1,363 | 1,389 | 41,000 |
| 2024/09/30 | 1,368 | 1,381 | 1,356 | 1,356 | 75,700 |
| 2024/09/27 | 1,389 | 1,403 | 1,378 | 1,399 | 51,000 |
| 2024/09/26 | 1,390 | 1,395 | 1,367 | 1,395 | 76,600 |
| 2024/09/25 | 1,369 | 1,385 | 1,353 | 1,376 | 45,100 |
| 2024/09/24 | 1,378 | 1,378 | 1,360 | 1,369 | 35,500 |
| 2024/09/20 | 1,365 | 1,381 | 1,364 | 1,364 | 41,600 |
| 2024/09/19 | 1,358 | 1,376 | 1,358 | 1,364 | 45,700 |
| 2024/09/18 | 1,328 | 1,346 | 1,320 | 1,341 | 63,300 |
| 2024/09/17 | 1,305 | 1,322 | 1,285 | 1,302 | 67,100 |
| 2024/09/13 | 1,292 | 1,309 | 1,289 | 1,295 | 58,900 |
| 2024/09/12 | 1,313 | 1,317 | 1,288 | 1,302 | 56,300 |
| 2024/09/11 | 1,300 | 1,300 | 1,269 | 1,283 | 68,100 |
| 2024/09/10 | 1,343 | 1,343 | 1,305 | 1,305 | 63,500 |
| 2024/09/09 | 1,322 | 1,338 | 1,310 | 1,328 | 61,200 |
| 2024/09/06 | 1,393 | 1,393 | 1,340 | 1,346 | 66,100 |
| 2024/09/05 | 1,366 | 1,400 | 1,361 | 1,384 | 48,700 |
| 2024/09/04 | 1,399 | 1,405 | 1,366 | 1,370 | 104,700 |
| 2024/09/03 | 1,450 | 1,454 | 1,427 | 1,429 | 47,500 |
| 2024/09/02 | 1,467 | 1,493 | 1,441 | 1,449 | 35,900 |
| 2024/08/30 | 1,453 | 1,465 | 1,444 | 1,444 | 24,000 |
| 2024/08/29 | 1,464 | 1,464 | 1,434 | 1,448 | 38,700 |
| 2024/08/28 | 1,458 | 1,469 | 1,456 | 1,459 | 16,400 |
| 2024/08/27 | 1,434 | 1,470 | 1,434 | 1,462 | 47,100 |
| 2024/08/26 | 1,440 | 1,450 | 1,430 | 1,434 | 29,500 |
| 2024/08/23 | 1,438 | 1,443 | 1,422 | 1,440 | 22,500 |
| 2024/08/22 | 1,450 | 1,452 | 1,423 | 1,438 | 39,100 |
| 2024/08/21 | 1,440 | 1,440 | 1,408 | 1,432 | 41,500 |
| 2024/08/20 | 1,468 | 1,471 | 1,442 | 1,442 | 40,000 |
| 2024/08/19 | 1,447 | 1,469 | 1,435 | 1,454 | 72,600 |
| 2024/08/16 | 1,449 | 1,471 | 1,439 | 1,467 | 120,100 |
| 2024/08/15 | 1,390 | 1,430 | 1,389 | 1,419 | 71,200 |
| 2024/08/14 | 1,350 | 1,417 | 1,339 | 1,400 | 131,200 |
| 2024/08/13 | 1,340 | 1,345 | 1,301 | 1,333 | 100,800 |
| 2024/08/09 | 1,375 | 1,376 | 1,301 | 1,337 | 157,500 |
| 2024/08/08 | 1,210 | 1,258 | 1,210 | 1,210 | 103,500 |
| 2024/08/07 | 1,203 | 1,265 | 1,194 | 1,239 | 152,300 |
| 2024/08/06 | 1,151 | 1,260 | 1,151 | 1,230 | 165,600 |
| 2024/08/05 | 1,214 | 1,225 | 1,101 | 1,109 | 223,100 |
| 2024/08/02 | 1,357 | 1,357 | 1,304 | 1,304 | 148,400 |
| 2024/08/01 | 1,430 | 1,430 | 1,379 | 1,387 | 75,800 |
| 2024/07/31 | 1,407 | 1,437 | 1,396 | 1,436 | 58,300 |
| 2024/07/30 | 1,420 | 1,422 | 1,407 | 1,410 | 31,800 |
| 2024/07/29 | 1,420 | 1,435 | 1,418 | 1,420 | 37,500 |
| 2024/07/26 | 1,401 | 1,421 | 1,395 | 1,407 | 36,400 |
| 2024/07/25 | 1,396 | 1,410 | 1,393 | 1,400 | 51,600 |
| 2024/07/24 | 1,443 | 1,450 | 1,408 | 1,411 | 69,700 |
| 2024/07/23 | 1,455 | 1,460 | 1,442 | 1,449 | 33,100 |
| 2024/07/22 | 1,472 | 1,472 | 1,440 | 1,440 | 111,700 |
| 2024/07/19 | 1,498 | 1,498 | 1,472 | 1,483 | 57,000 |
| 2024/07/18 | 1,508 | 1,514 | 1,500 | 1,500 | 25,700 |
| 2024/07/17 | 1,521 | 1,530 | 1,511 | 1,515 | 51,200 |
| 2024/07/16 | 1,500 | 1,522 | 1,500 | 1,510 | 51,000 |
| 2024/07/12 | 1,493 | 1,506 | 1,482 | 1,500 | 48,100 |
| 2024/07/11 | 1,489 | 1,500 | 1,476 | 1,493 | 63,000 |
| 2024/07/10 | 1,491 | 1,495 | 1,471 | 1,479 | 65,600 |
| 2024/07/09 | 1,486 | 1,489 | 1,466 | 1,487 | 75,300 |
| 2024/07/08 | 1,495 | 1,496 | 1,470 | 1,471 | 68,100 |
| 2024/07/05 | 1,508 | 1,510 | 1,491 | 1,495 | 47,100 |
| 2024/07/04 | 1,496 | 1,514 | 1,490 | 1,507 | 77,500 |
| 2024/07/03 | 1,505 | 1,506 | 1,496 | 1,499 | 36,700 |
| 2024/07/02 | 1,509 | 1,509 | 1,496 | 1,496 | 40,300 |
| 2024/07/01 | 1,516 | 1,517 | 1,504 | 1,504 | 32,400 |
| 2024/06/28 | 1,528 | 1,528 | 1,502 | 1,507 | 31,700 |
| 2024/06/27 | 1,507 | 1,518 | 1,505 | 1,515 | 50,900 |
| 2024/06/26 | 1,516 | 1,516 | 1,499 | 1,504 | 38,100 |
| 2024/06/25 | 1,500 | 1,515 | 1,495 | 1,514 | 70,800 |
| 2024/06/24 | 1,500 | 1,505 | 1,481 | 1,488 | 42,900 |
| 2024/06/21 | 1,507 | 1,530 | 1,490 | 1,495 | 71,400 |
| 2024/06/20 | 1,500 | 1,509 | 1,489 | 1,503 | 46,700 |
| 2024/06/19 | 1,500 | 1,530 | 1,494 | 1,512 | 69,400 |
| 2024/06/18 | 1,501 | 1,501 | 1,485 | 1,487 | 35,400 |
| 2024/06/17 | 1,507 | 1,507 | 1,480 | 1,483 | 46,300 |
| 2024/06/14 | 1,472 | 1,526 | 1,472 | 1,515 | 99,600 |
| 2024/06/13 | 1,498 | 1,498 | 1,468 | 1,470 | 49,900 |
| 2024/06/12 | 1,497 | 1,500 | 1,485 | 1,499 | 47,400 |
| 2024/06/11 | 1,502 | 1,510 | 1,493 | 1,497 | 40,800 |
| 2024/06/10 | 1,490 | 1,504 | 1,485 | 1,503 | 45,400 |
| 2024/06/07 | 1,479 | 1,492 | 1,479 | 1,485 | 16,200 |
| 2024/06/06 | 1,497 | 1,506 | 1,480 | 1,480 | 43,600 |
| 2024/06/05 | 1,530 | 1,530 | 1,478 | 1,480 | 102,400 |
| 2024/06/04 | 1,530 | 1,549 | 1,530 | 1,547 | 54,200 |
| 2024/06/03 | 1,538 | 1,555 | 1,530 | 1,543 | 146,400 |
| 2024/05/31 | 1,505 | 1,533 | 1,505 | 1,530 | 93,400 |
| 2024/05/30 | 1,481 | 1,493 | 1,472 | 1,493 | 57,800 |
| 2024/05/29 | 1,503 | 1,507 | 1,482 | 1,488 | 42,800 |
| 2024/05/28 | 1,510 | 1,523 | 1,501 | 1,503 | 48,100 |
| 2024/05/27 | 1,520 | 1,528 | 1,496 | 1,507 | 43,800 |
| 2024/05/24 | 1,471 | 1,526 | 1,462 | 1,523 | 167,800 |
| 2024/05/23 | 1,497 | 1,497 | 1,471 | 1,486 | 64,200 |
| 2024/05/22 | 1,501 | 1,515 | 1,480 | 1,488 | 75,200 |
| 2024/05/21 | 1,523 | 1,538 | 1,503 | 1,508 | 85,500 |
| 2024/05/20 | 1,492 | 1,530 | 1,490 | 1,524 | 192,300 |
| 2024/05/17 | 1,480 | 1,509 | 1,478 | 1,492 | 116,000 |
| 2024/05/16 | 1,478 | 1,496 | 1,459 | 1,487 | 118,200 |
| 2024/05/15 | 1,469 | 1,483 | 1,453 | 1,478 | 177,500 |
| 2024/05/14 | 1,422 | 1,472 | 1,420 | 1,468 | 410,200 |
| 2024/05/13 | 1,385 | 1,385 | 1,357 | 1,363 | 100,500 |
| 2024/05/10 | 1,396 | 1,397 | 1,381 | 1,385 | 58,200 |
| 2024/05/09 | 1,396 | 1,396 | 1,373 | 1,385 | 40,700 |
| 2024/05/08 | 1,392 | 1,393 | 1,383 | 1,385 | 39,300 |
| 2024/05/07 | 1,384 | 1,396 | 1,376 | 1,388 | 52,500 |
| 2024/05/02 | 1,383 | 1,390 | 1,373 | 1,380 | 52,300 |
| 2024/05/01 | 1,379 | 1,388 | 1,370 | 1,383 | 71,200 |
| 2024/04/30 | 1,384 | 1,396 | 1,372 | 1,379 | 105,000 |
| 2024/04/26 | 1,385 | 1,386 | 1,369 | 1,384 | 71,600 |
| 2024/04/25 | 1,399 | 1,405 | 1,385 | 1,385 | 100,500 |
| 2024/04/24 | 1,409 | 1,421 | 1,399 | 1,413 | 69,100 |
| 2024/04/23 | 1,417 | 1,419 | 1,406 | 1,409 | 30,600 |
| 2024/04/22 | 1,397 | 1,420 | 1,394 | 1,401 | 110,400 |
| 2024/04/19 | 1,407 | 1,407 | 1,371 | 1,385 | 107,200 |
| 2024/04/18 | 1,385 | 1,415 | 1,385 | 1,406 | 40,400 |
| 2024/04/17 | 1,400 | 1,408 | 1,390 | 1,394 | 87,400 |
| 2024/04/16 | 1,424 | 1,427 | 1,393 | 1,396 | 102,100 |
| 2024/04/15 | 1,422 | 1,439 | 1,417 | 1,435 | 48,400 |
| 2024/04/12 | 1,439 | 1,449 | 1,432 | 1,440 | 51,400 |
| 2024/04/11 | 1,440 | 1,449 | 1,430 | 1,438 | 50,300 |
| 2024/04/10 | 1,430 | 1,449 | 1,428 | 1,442 | 54,900 |
| 2024/04/09 | 1,408 | 1,430 | 1,405 | 1,428 | 69,700 |
| 2024/04/08 | 1,423 | 1,424 | 1,399 | 1,408 | 57,800 |
| 2024/04/05 | 1,409 | 1,414 | 1,398 | 1,411 | 96,200 |
| 2024/04/04 | 1,438 | 1,438 | 1,416 | 1,420 | 94,500 |
| 2024/04/03 | 1,420 | 1,442 | 1,412 | 1,434 | 111,800 |
| 2024/04/02 | 1,444 | 1,450 | 1,427 | 1,427 | 85,600 |
| 2024/04/01 | 1,476 | 1,480 | 1,434 | 1,444 | 108,000 |
| 2024/03/29 | 1,451 | 1,489 | 1,451 | 1,476 | 75,300 |
| 2024/03/28 | 1,483 | 1,493 | 1,451 | 1,451 | 166,800 |
| 2024/03/27 | 1,516 | 1,534 | 1,511 | 1,522 | 193,000 |
| 2024/03/26 | 1,509 | 1,540 | 1,498 | 1,522 | 170,600 |
| 2024/03/25 | 1,490 | 1,529 | 1,478 | 1,503 | 195,300 |
| 2024/03/22 | 1,484 | 1,494 | 1,476 | 1,493 | 106,400 |
| 2024/03/21 | 1,469 | 1,485 | 1,462 | 1,478 | 129,700 |
| 2024/03/19 | 1,434 | 1,463 | 1,429 | 1,462 | 111,200 |
| 2024/03/18 | 1,434 | 1,437 | 1,425 | 1,433 | 82,600 |
| 2024/03/15 | 1,409 | 1,418 | 1,398 | 1,418 | 92,800 |
| 2024/03/14 | 1,395 | 1,407 | 1,390 | 1,405 | 111,300 |
| 2024/03/13 | 1,417 | 1,424 | 1,386 | 1,391 | 174,300 |
| 2024/03/12 | 1,424 | 1,425 | 1,389 | 1,410 | 186,900 |
| 2024/03/11 | 1,497 | 1,497 | 1,412 | 1,424 | 323,800 |
| 2024/03/08 | 1,464 | 1,512 | 1,459 | 1,500 | 193,700 |
| 2024/03/07 | 1,475 | 1,477 | 1,451 | 1,458 | 79,700 |
| 2024/03/06 | 1,458 | 1,473 | 1,448 | 1,470 | 95,700 |
| 2024/03/05 | 1,468 | 1,468 | 1,445 | 1,459 | 132,800 |
| 2024/03/04 | 1,497 | 1,500 | 1,471 | 1,472 | 115,000 |
| 2024/03/01 | 1,494 | 1,498 | 1,473 | 1,486 | 130,100 |
| 2024/02/29 | 1,499 | 1,504 | 1,473 | 1,481 | 107,800 |
| 2024/02/28 | 1,469 | 1,506 | 1,463 | 1,496 | 217,100 |
| 2024/02/27 | 1,459 | 1,486 | 1,451 | 1,463 | 178,100 |
| 2024/02/26 | 1,465 | 1,475 | 1,450 | 1,450 | 148,300 |
| 2024/02/22 | 1,445 | 1,456 | 1,445 | 1,455 | 148,000 |
| 2024/02/21 | 1,449 | 1,456 | 1,427 | 1,443 | 121,800 |
| 2024/02/20 | 1,447 | 1,447 | 1,426 | 1,444 | 113,800 |
| 2024/02/19 | 1,396 | 1,439 | 1,394 | 1,436 | 159,900 |
| 2024/02/16 | 1,392 | 1,403 | 1,381 | 1,390 | 182,600 |
| 2024/02/15 | 1,418 | 1,424 | 1,375 | 1,378 | 322,300 |
| 2024/02/14 | 1,452 | 1,458 | 1,414 | 1,420 | 280,300 |
| 2024/02/13 | 1,468 | 1,470 | 1,445 | 1,463 | 254,400 |
| 2024/02/09 | 1,470 | 1,485 | 1,435 | 1,461 | 444,200 |
| 2024/02/08 | 1,450 | 1,485 | 1,428 | 1,469 | 906,600 |
| 2024/02/07 | 1,640 | 1,671 | 1,627 | 1,671 | 171,800 |
| 2024/02/06 | 1,656 | 1,665 | 1,632 | 1,632 | 97,000 |
| 2024/02/05 | 1,649 | 1,658 | 1,613 | 1,653 | 128,400 |
| 2024/02/02 | 1,640 | 1,642 | 1,609 | 1,621 | 83,100 |
| 2024/02/01 | 1,649 | 1,664 | 1,633 | 1,635 | 121,700 |
| 2024/01/31 | 1,623 | 1,655 | 1,610 | 1,655 | 135,500 |
| 2024/01/30 | 1,620 | 1,627 | 1,612 | 1,623 | 78,100 |
| 2024/01/29 | 1,595 | 1,623 | 1,592 | 1,618 | 96,000 |
| 2024/01/26 | 1,575 | 1,608 | 1,567 | 1,577 | 103,000 |
| 2024/01/25 | 1,540 | 1,606 | 1,538 | 1,594 | 137,200 |
| 2024/01/24 | 1,553 | 1,560 | 1,532 | 1,539 | 54,800 |
| 2024/01/23 | 1,561 | 1,571 | 1,548 | 1,561 | 112,400 |
| 2024/01/22 | 1,573 | 1,574 | 1,560 | 1,565 | 73,200 |
| 2024/01/19 | 1,569 | 1,575 | 1,550 | 1,560 | 55,000 |
| 2024/01/18 | 1,525 | 1,567 | 1,524 | 1,554 | 90,100 |
| 2024/01/17 | 1,542 | 1,568 | 1,527 | 1,529 | 103,200 |
| 2024/01/16 | 1,555 | 1,555 | 1,534 | 1,540 | 66,600 |
| 2024/01/15 | 1,506 | 1,553 | 1,504 | 1,547 | 124,300 |
| 2024/01/12 | 1,511 | 1,519 | 1,498 | 1,505 | 92,300 |
| 2024/01/11 | 1,527 | 1,537 | 1,513 | 1,513 | 99,300 |
| 2024/01/10 | 1,520 | 1,527 | 1,505 | 1,517 | 75,300 |
| 2024/01/09 | 1,514 | 1,517 | 1,501 | 1,517 | 92,700 |
| 2024/01/05 | 1,521 | 1,525 | 1,505 | 1,509 | 48,900 |
| 2024/01/04 | 1,480 | 1,512 | 1,456 | 1,510 | 101,400 |