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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |