5632 三菱製鋼(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,385 | 1,386 | 1,369 | 1,384 | 71,600 | 1,384 |
| 2024-04-25 | 1,399 | 1,405 | 1,385 | 1,385 | 100,500 | 1,385 |
| 2024-04-24 | 1,409 | 1,421 | 1,399 | 1,413 | 69,100 | 1,413 |
| 2024-04-23 | 1,417 | 1,419 | 1,406 | 1,409 | 30,600 | 1,409 |
| 2024-04-22 | 1,397 | 1,420 | 1,394 | 1,401 | 110,400 | 1,401 |
| 2024-04-19 | 1,407 | 1,407 | 1,371 | 1,385 | 107,200 | 1,385 |
| 2024-04-18 | 1,385 | 1,415 | 1,385 | 1,406 | 40,400 | 1,406 |
| 2024-04-17 | 1,400 | 1,408 | 1,390 | 1,394 | 87,400 | 1,394 |
| 2024-04-16 | 1,424 | 1,427 | 1,393 | 1,396 | 102,100 | 1,396 |
| 2024-04-15 | 1,422 | 1,439 | 1,417 | 1,435 | 48,400 | 1,435 |
| 2024-04-12 | 1,439 | 1,449 | 1,432 | 1,440 | 51,400 | 1,440 |
| 2024-04-11 | 1,440 | 1,449 | 1,430 | 1,438 | 50,300 | 1,438 |
| 2024-04-10 | 1,430 | 1,449 | 1,428 | 1,442 | 54,900 | 1,442 |
| 2024-04-09 | 1,408 | 1,430 | 1,405 | 1,428 | 69,700 | 1,428 |
| 2024-04-08 | 1,423 | 1,424 | 1,399 | 1,408 | 57,800 | 1,408 |
| 2024-04-05 | 1,409 | 1,414 | 1,398 | 1,411 | 96,200 | 1,411 |
| 2024-04-04 | 1,438 | 1,438 | 1,416 | 1,420 | 94,500 | 1,420 |
| 2024-04-03 | 1,420 | 1,442 | 1,412 | 1,434 | 111,800 | 1,434 |
| 2024-04-02 | 1,444 | 1,450 | 1,427 | 1,427 | 85,600 | 1,427 |
| 2024-04-01 | 1,476 | 1,480 | 1,434 | 1,444 | 108,000 | 1,444 |
| 2024-03-29 | 1,451 | 1,489 | 1,451 | 1,476 | 75,300 | 1,476 |
| 2024-03-28 | 1,483 | 1,493 | 1,451 | 1,451 | 166,800 | 1,451 |
| 2024-03-27 | 1,516 | 1,534 | 1,511 | 1,522 | 193,000 | 1,522 |
| 2024-03-26 | 1,509 | 1,540 | 1,498 | 1,522 | 170,600 | 1,522 |
| 2024-03-25 | 1,490 | 1,529 | 1,478 | 1,503 | 195,300 | 1,503 |
| 2024-03-22 | 1,484 | 1,494 | 1,476 | 1,493 | 106,400 | 1,493 |
| 2024-03-21 | 1,469 | 1,485 | 1,462 | 1,478 | 129,700 | 1,478 |
| 2024-03-19 | 1,434 | 1,463 | 1,429 | 1,462 | 111,200 | 1,462 |
| 2024-03-18 | 1,434 | 1,437 | 1,425 | 1,433 | 82,600 | 1,433 |
| 2024-03-15 | 1,409 | 1,418 | 1,398 | 1,418 | 92,800 | 1,418 |
| 2024-03-14 | 1,395 | 1,407 | 1,390 | 1,405 | 111,300 | 1,405 |
| 2024-03-13 | 1,417 | 1,424 | 1,386 | 1,391 | 174,300 | 1,391 |
| 2024-03-12 | 1,424 | 1,425 | 1,389 | 1,410 | 186,900 | 1,410 |
| 2024-03-11 | 1,497 | 1,497 | 1,412 | 1,424 | 323,800 | 1,424 |
| 2024-03-08 | 1,464 | 1,512 | 1,459 | 1,500 | 193,700 | 1,500 |
| 2024-03-07 | 1,475 | 1,477 | 1,451 | 1,458 | 79,700 | 1,458 |
| 2024-03-06 | 1,458 | 1,473 | 1,448 | 1,470 | 95,700 | 1,470 |
| 2024-03-05 | 1,468 | 1,468 | 1,445 | 1,459 | 132,800 | 1,459 |
| 2024-03-04 | 1,497 | 1,500 | 1,471 | 1,472 | 115,000 | 1,472 |
| 2024-03-01 | 1,494 | 1,498 | 1,473 | 1,486 | 130,100 | 1,486 |
| 2024-02-29 | 1,499 | 1,504 | 1,473 | 1,481 | 107,800 | 1,481 |
| 2024-02-28 | 1,469 | 1,506 | 1,463 | 1,496 | 217,100 | 1,496 |
| 2024-02-27 | 1,459 | 1,486 | 1,451 | 1,463 | 178,100 | 1,463 |
| 2024-02-26 | 1,465 | 1,475 | 1,450 | 1,450 | 148,300 | 1,450 |
| 2024-02-22 | 1,445 | 1,456 | 1,445 | 1,455 | 148,000 | 1,455 |
| 2024-02-21 | 1,449 | 1,456 | 1,427 | 1,443 | 121,800 | 1,443 |
| 2024-02-20 | 1,447 | 1,447 | 1,426 | 1,444 | 113,800 | 1,444 |
| 2024-02-19 | 1,396 | 1,439 | 1,394 | 1,436 | 159,900 | 1,436 |
| 2024-02-16 | 1,392 | 1,403 | 1,381 | 1,390 | 182,600 | 1,390 |
| 2024-02-15 | 1,418 | 1,424 | 1,375 | 1,378 | 322,300 | 1,378 |
| 2024-02-14 | 1,452 | 1,458 | 1,414 | 1,420 | 280,300 | 1,420 |
| 2024-02-13 | 1,468 | 1,470 | 1,445 | 1,463 | 254,400 | 1,463 |
| 2024-02-09 | 1,470 | 1,485 | 1,435 | 1,461 | 444,200 | 1,461 |
| 2024-02-08 | 1,450 | 1,485 | 1,428 | 1,469 | 906,600 | 1,469 |
| 2024-02-07 | 1,640 | 1,671 | 1,627 | 1,671 | 171,800 | 1,671 |
| 2024-02-06 | 1,656 | 1,665 | 1,632 | 1,632 | 97,000 | 1,632 |
| 2024-02-05 | 1,649 | 1,658 | 1,613 | 1,653 | 128,400 | 1,653 |
| 2024-02-02 | 1,640 | 1,642 | 1,609 | 1,621 | 83,100 | 1,621 |
| 2024-02-01 | 1,649 | 1,664 | 1,633 | 1,635 | 121,700 | 1,635 |
| 2024-01-31 | 1,623 | 1,655 | 1,610 | 1,655 | 135,500 | 1,655 |
| 2024-01-30 | 1,620 | 1,627 | 1,612 | 1,623 | 78,100 | 1,623 |
| 2024-01-29 | 1,595 | 1,623 | 1,592 | 1,618 | 96,000 | 1,618 |
| 2024-01-26 | 1,575 | 1,608 | 1,567 | 1,577 | 103,000 | 1,577 |
| 2024-01-25 | 1,540 | 1,606 | 1,538 | 1,594 | 137,200 | 1,594 |
| 2024-01-24 | 1,553 | 1,560 | 1,532 | 1,539 | 54,800 | 1,539 |
| 2024-01-23 | 1,561 | 1,571 | 1,548 | 1,561 | 112,400 | 1,561 |
| 2024-01-22 | 1,573 | 1,574 | 1,560 | 1,565 | 73,200 | 1,565 |
| 2024-01-19 | 1,569 | 1,575 | 1,550 | 1,560 | 55,000 | 1,560 |
| 2024-01-18 | 1,525 | 1,567 | 1,524 | 1,554 | 90,100 | 1,554 |
| 2024-01-17 | 1,542 | 1,568 | 1,527 | 1,529 | 103,200 | 1,529 |
| 2024-01-16 | 1,555 | 1,555 | 1,534 | 1,540 | 66,600 | 1,540 |
| 2024-01-15 | 1,506 | 1,553 | 1,504 | 1,547 | 124,300 | 1,547 |
| 2024-01-12 | 1,511 | 1,519 | 1,498 | 1,505 | 92,300 | 1,505 |
| 2024-01-11 | 1,527 | 1,537 | 1,513 | 1,513 | 99,300 | 1,513 |
| 2024-01-10 | 1,520 | 1,527 | 1,505 | 1,517 | 75,300 | 1,517 |
| 2024-01-09 | 1,514 | 1,517 | 1,501 | 1,517 | 92,700 | 1,517 |
| 2024-01-05 | 1,521 | 1,525 | 1,505 | 1,509 | 48,900 | 1,509 |
| 2024-01-04 | 1,480 | 1,512 | 1,456 | 1,510 | 101,400 | 1,510 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
