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
2026/05/22 2,110 2,158 2,104 2,144 101,500
2026/05/21 2,048 2,122 2,047 2,105 133,600
2026/05/20 2,061 2,061 1,993 2,015 105,200
2026/05/19 2,080 2,094 2,061 2,083 118,500
2026/05/18 2,145 2,145 2,037 2,053 205,100
2026/05/15 2,074 2,210 2,054 2,169 370,700
2026/05/14 2,020 2,077 1,994 2,074 335,400
2026/05/13 1,865 2,020 1,819 1,980 252,400
2026/05/12 1,902 1,915 1,857 1,863 108,000
2026/05/11 1,840 1,908 1,800 1,892 213,900
2026/05/08 1,853 1,853 1,815 1,835 67,500
2026/05/07 1,838 1,857 1,817 1,845 72,200
2026/05/01 1,791 1,814 1,774 1,812 73,600
2026/04/30 1,805 1,808 1,782 1,795 80,000
2026/04/28 1,780 1,824 1,780 1,824 70,600
2026/04/27 1,793 1,796 1,774 1,788 69,200
2026/04/24 1,804 1,811 1,776 1,789 72,700
2026/04/23 1,804 1,816 1,788 1,806 62,100
2026/04/22 1,833 1,833 1,802 1,804 63,700
2026/04/21 1,843 1,851 1,823 1,833 48,200
2026/04/20 1,841 1,845 1,829 1,838 54,700
2026/04/17 1,826 1,841 1,821 1,822 50,000
2026/04/16 1,828 1,848 1,821 1,837 60,300
2026/04/15 1,833 1,847 1,813 1,826 68,700
2026/04/14 1,802 1,821 1,798 1,813 63,800
2026/04/13 1,788 1,809 1,782 1,796 83,100
2026/04/10 1,821 1,834 1,790 1,791 74,100
2026/04/09 1,846 1,846 1,808 1,811 105,400
2026/04/08 1,849 1,860 1,831 1,840 99,800
2026/04/07 1,805 1,824 1,792 1,809 64,300
2026/04/06 1,807 1,821 1,796 1,797 76,900
2026/04/03 1,820 1,844 1,813 1,815 59,400
2026/03/27 1,877 1,898 1,859 1,885 98,100
2026/03/26 1,900 1,904 1,845 1,874 75,300
2026/03/25 1,879 1,885 1,869 1,877 82,700
2026/03/24 1,830 1,837 1,804 1,831 89,900
2026/03/23 1,798 1,798 1,745 1,778 176,800
2026/03/19 1,870 1,870 1,834 1,834 146,000
2026/03/18 1,849 1,897 1,849 1,893 92,700
2026/03/17 1,828 1,849 1,826 1,826 79,700
2026/03/16 1,833 1,835 1,798 1,820 118,100
2026/03/13 1,856 1,872 1,837 1,839 127,200
2026/03/12 1,917 1,933 1,869 1,879 105,200
2026/03/11 1,930 1,950 1,913 1,925 95,800
2026/03/10 1,869 1,921 1,855 1,905 111,700
2026/03/09 1,839 1,885 1,798 1,842 320,800
2026/03/06 1,910 1,932 1,884 1,914 92,400
2026/03/05 1,930 1,959 1,910 1,938 141,100
2026/03/04 1,910 1,945 1,822 1,859 345,000
2026/03/03 2,085 2,085 1,978 1,986 204,700
2026/03/02 2,107 2,107 2,039 2,070 270,800
2026/02/27 2,031 2,124 2,025 2,124 185,100
2026/02/26 2,022 2,075 2,015 2,040 132,800
2026/02/25 2,053 2,058 2,007 2,008 141,700
2026/02/24 2,065 2,074 2,010 2,044 214,200
2026/02/20 2,018 2,028 1,992 2,024 147,800
2026/02/19 1,985 2,017 1,975 2,014 186,100
2026/02/18 1,930 1,959 1,927 1,957 72,900
2026/02/17 1,940 1,964 1,920 1,929 81,000
2026/02/16 1,950 1,958 1,928 1,948 98,600
2026/02/13 1,959 1,972 1,911 1,922 150,700
2026/02/12 1,935 1,981 1,934 1,974 155,800
2026/02/10 1,924 1,950 1,920 1,933 99,400
2026/02/09 1,935 1,953 1,920 1,925 204,800
2026/02/06 1,843 1,907 1,824 1,896 159,900
2026/02/05 1,938 1,946 1,830 1,867 253,400
2026/02/04 1,923 1,951 1,911 1,935 91,600
2026/02/03 1,899 1,917 1,884 1,914 83,000
2026/02/02 1,897 1,914 1,857 1,861 94,300
2026/01/30 1,893 1,897 1,856 1,878 77,500
2026/01/29 1,877 1,893 1,833 1,886 86,100
2026/01/28 1,891 1,891 1,860 1,869 83,000
2026/01/27 1,884 1,912 1,870 1,912 99,600
2026/01/26 1,946 1,946 1,895 1,898 151,400
2026/01/23 2,000 2,003 1,958 1,961 97,200
2026/01/22 1,972 2,000 1,972 1,990 99,300
2026/01/21 1,953 1,977 1,936 1,961 99,100
2026/01/20 1,994 1,995 1,970 1,974 85,500
2026/01/19 2,012 2,012 1,962 2,006 127,200
2026/01/16 2,026 2,060 1,987 2,012 164,400
2026/01/15 1,978 2,024 1,972 2,024 141,200
2026/01/14 1,973 2,018 1,964 1,983 208,300
2026/01/13 1,953 1,973 1,921 1,970 188,300
2026/01/09 1,913 1,936 1,911 1,929 84,700
2026/01/08 1,901 1,922 1,891 1,912 85,900
2026/01/07 1,886 1,918 1,881 1,907 130,500
2026/01/06 1,860 1,892 1,860 1,885 98,900
2026/01/05 1,880 1,893 1,849 1,857 160,200

このページの先頭へ