5463 丸一鋼管(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 3,450 | 3,494 | 3,450 | 3,482 | 118,700 | 3,482 |
| 2025-07-01 | 3,470 | 3,470 | 3,451 | 3,458 | 115,500 | 3,458 |
| 2025-06-30 | 3,495 | 3,511 | 3,475 | 3,485 | 134,800 | 3,485 |
| 2025-06-27 | 3,488 | 3,501 | 3,477 | 3,484 | 164,400 | 3,484 |
| 2025-06-26 | 3,430 | 3,470 | 3,426 | 3,464 | 128,800 | 3,464 |
| 2025-06-25 | 3,422 | 3,436 | 3,400 | 3,427 | 111,100 | 3,427 |
| 2025-06-24 | 3,487 | 3,491 | 3,441 | 3,448 | 82,700 | 3,448 |
| 2025-06-23 | 3,413 | 3,513 | 3,406 | 3,450 | 175,600 | 3,450 |
| 2025-06-20 | 3,405 | 3,451 | 3,403 | 3,436 | 487,400 | 3,436 |
| 2025-06-19 | 3,425 | 3,430 | 3,404 | 3,420 | 85,100 | 3,420 |
| 2025-06-18 | 3,410 | 3,437 | 3,409 | 3,430 | 102,600 | 3,430 |
| 2025-06-17 | 3,426 | 3,430 | 3,408 | 3,408 | 75,000 | 3,408 |
| 2025-06-16 | 3,460 | 3,475 | 3,427 | 3,427 | 115,600 | 3,427 |
| 2025-06-13 | 3,453 | 3,456 | 3,411 | 3,436 | 116,500 | 3,436 |
| 2025-06-12 | 3,480 | 3,499 | 3,457 | 3,457 | 97,000 | 3,457 |
| 2025-06-11 | 3,526 | 3,528 | 3,484 | 3,506 | 153,500 | 3,506 |
| 2025-06-10 | 3,541 | 3,547 | 3,498 | 3,506 | 135,500 | 3,506 |
| 2025-06-09 | 3,577 | 3,591 | 3,539 | 3,546 | 121,000 | 3,546 |
| 2025-06-06 | 3,550 | 3,565 | 3,534 | 3,560 | 122,900 | 3,560 |
| 2025-06-05 | 3,497 | 3,539 | 3,480 | 3,522 | 156,200 | 3,522 |
| 2025-06-04 | 3,515 | 3,552 | 3,515 | 3,526 | 110,900 | 3,526 |
| 2025-06-03 | 3,541 | 3,545 | 3,493 | 3,524 | 137,300 | 3,524 |
| 2025-06-02 | 3,457 | 3,520 | 3,447 | 3,495 | 195,900 | 3,495 |
| 2025-05-30 | 3,443 | 3,477 | 3,443 | 3,477 | 236,200 | 3,477 |
| 2025-05-29 | 3,454 | 3,497 | 3,450 | 3,470 | 151,700 | 3,470 |
| 2025-05-28 | 3,490 | 3,492 | 3,451 | 3,451 | 128,700 | 3,451 |
| 2025-05-27 | 3,485 | 3,485 | 3,457 | 3,472 | 145,800 | 3,472 |
| 2025-05-26 | 3,468 | 3,470 | 3,431 | 3,459 | 314,100 | 3,459 |
| 2025-05-23 | 3,453 | 3,462 | 3,420 | 3,422 | 113,700 | 3,422 |
| 2025-05-22 | 3,417 | 3,446 | 3,406 | 3,435 | 169,900 | 3,435 |
| 2025-05-21 | 3,480 | 3,481 | 3,450 | 3,455 | 166,500 | 3,455 |
| 2025-05-20 | 3,516 | 3,516 | 3,436 | 3,459 | 177,200 | 3,459 |
| 2025-05-19 | 3,501 | 3,538 | 3,492 | 3,492 | 225,600 | 3,492 |
| 2025-05-16 | 3,558 | 3,574 | 3,509 | 3,516 | 163,800 | 3,516 |
| 2025-05-15 | 3,595 | 3,610 | 3,551 | 3,584 | 174,800 | 3,584 |
| 2025-05-14 | 3,608 | 3,639 | 3,574 | 3,609 | 171,300 | 3,609 |
| 2025-05-13 | 3,686 | 3,697 | 3,643 | 3,654 | 200,600 | 3,654 |
| 2025-05-12 | 3,603 | 3,703 | 3,524 | 3,677 | 625,800 | 3,677 |
| 2025-05-09 | 3,276 | 3,292 | 3,235 | 3,253 | 216,400 | 3,253 |
| 2025-05-08 | 3,300 | 3,308 | 3,261 | 3,261 | 164,700 | 3,261 |
| 2025-05-07 | 3,360 | 3,365 | 3,315 | 3,316 | 137,300 | 3,316 |
| 2025-05-02 | 3,351 | 3,381 | 3,350 | 3,360 | 173,400 | 3,360 |
| 2025-05-01 | 3,343 | 3,379 | 3,331 | 3,369 | 111,700 | 3,369 |
| 2025-04-30 | 3,373 | 3,385 | 3,334 | 3,371 | 148,400 | 3,371 |
| 2025-04-28 | 3,368 | 3,394 | 3,362 | 3,373 | 104,000 | 3,373 |
| 2025-04-25 | 3,357 | 3,390 | 3,345 | 3,366 | 118,800 | 3,366 |
| 2025-04-24 | 3,356 | 3,382 | 3,343 | 3,343 | 92,700 | 3,343 |
| 2025-04-23 | 3,360 | 3,374 | 3,346 | 3,356 | 135,700 | 3,356 |
| 2025-04-22 | 3,295 | 3,322 | 3,295 | 3,322 | 185,400 | 3,322 |
| 2025-04-21 | 3,330 | 3,330 | 3,267 | 3,295 | 200,200 | 3,295 |
| 2025-04-18 | 3,295 | 3,334 | 3,281 | 3,334 | 146,800 | 3,334 |
| 2025-04-17 | 3,270 | 3,280 | 3,261 | 3,270 | 144,200 | 3,270 |
| 2025-04-16 | 3,280 | 3,293 | 3,266 | 3,280 | 126,100 | 3,280 |
| 2025-04-15 | 3,284 | 3,309 | 3,271 | 3,280 | 191,700 | 3,280 |
| 2025-04-14 | 3,283 | 3,302 | 3,278 | 3,284 | 120,200 | 3,284 |
| 2025-04-11 | 3,218 | 3,279 | 3,177 | 3,257 | 230,800 | 3,257 |
| 2025-04-10 | 3,307 | 3,325 | 3,243 | 3,264 | 268,800 | 3,264 |
| 2025-04-09 | 3,132 | 3,162 | 3,090 | 3,125 | 232,500 | 3,125 |
| 2025-04-08 | 3,165 | 3,240 | 3,153 | 3,174 | 282,900 | 3,174 |
| 2025-04-07 | 3,106 | 3,179 | 3,049 | 3,095 | 359,600 | 3,095 |
| 2025-04-04 | 3,346 | 3,375 | 3,274 | 3,316 | 255,100 | 3,316 |
| 2025-04-03 | 3,346 | 3,392 | 3,325 | 3,385 | 261,900 | 3,385 |
| 2025-04-02 | 3,394 | 3,427 | 3,369 | 3,387 | 190,400 | 3,387 |
| 2025-04-01 | 3,381 | 3,403 | 3,368 | 3,390 | 202,200 | 3,390 |
| 2025-03-31 | 3,388 | 3,398 | 3,328 | 3,328 | 161,200 | 3,328 |
| 2025-03-28 | 3,459 | 3,473 | 3,439 | 3,457 | 188,700 | 3,457 |
| 2025-03-27 | 3,526 | 3,572 | 3,518 | 3,555 | 274,400 | 3,555 |
| 2025-03-26 | 3,575 | 3,575 | 3,543 | 3,552 | 183,400 | 3,552 |
| 2025-03-25 | 3,513 | 3,555 | 3,511 | 3,542 | 157,400 | 3,542 |
| 2025-03-24 | 3,560 | 3,567 | 3,511 | 3,537 | 197,000 | 3,537 |
| 2025-03-21 | 3,550 | 3,610 | 3,545 | 3,568 | 324,100 | 3,568 |
| 2025-03-19 | 3,545 | 3,588 | 3,545 | 3,566 | 165,000 | 3,566 |
| 2025-03-18 | 3,532 | 3,557 | 3,532 | 3,545 | 165,800 | 3,545 |
| 2025-03-17 | 3,510 | 3,538 | 3,510 | 3,522 | 163,000 | 3,522 |
| 2025-03-14 | 3,511 | 3,520 | 3,491 | 3,491 | 202,400 | 3,491 |
| 2025-03-13 | 3,512 | 3,542 | 3,506 | 3,516 | 163,500 | 3,516 |
| 2025-03-12 | 3,510 | 3,542 | 3,492 | 3,526 | 183,100 | 3,526 |
| 2025-03-11 | 3,499 | 3,535 | 3,482 | 3,512 | 241,100 | 3,512 |
| 2025-03-10 | 3,515 | 3,537 | 3,499 | 3,499 | 147,200 | 3,499 |
| 2025-03-07 | 3,490 | 3,520 | 3,464 | 3,508 | 167,400 | 3,508 |
| 2025-03-06 | 3,509 | 3,533 | 3,486 | 3,497 | 138,300 | 3,497 |
| 2025-03-05 | 3,481 | 3,502 | 3,480 | 3,480 | 165,300 | 3,480 |
| 2025-03-04 | 3,486 | 3,497 | 3,468 | 3,480 | 196,200 | 3,480 |
| 2025-03-03 | 3,474 | 3,504 | 3,470 | 3,482 | 162,100 | 3,482 |
| 2025-02-28 | 3,490 | 3,496 | 3,451 | 3,464 | 240,200 | 3,464 |
| 2025-02-27 | 3,472 | 3,497 | 3,467 | 3,488 | 137,100 | 3,488 |
| 2025-02-26 | 3,470 | 3,485 | 3,446 | 3,472 | 141,000 | 3,472 |
| 2025-02-25 | 3,452 | 3,484 | 3,452 | 3,470 | 128,200 | 3,470 |
| 2025-02-21 | 3,452 | 3,477 | 3,448 | 3,452 | 128,000 | 3,452 |
| 2025-02-20 | 3,470 | 3,471 | 3,435 | 3,450 | 119,400 | 3,450 |
| 2025-02-19 | 3,470 | 3,510 | 3,467 | 3,479 | 148,300 | 3,479 |
| 2025-02-18 | 3,480 | 3,527 | 3,478 | 3,504 | 103,600 | 3,504 |
| 2025-02-17 | 3,530 | 3,530 | 3,492 | 3,492 | 111,400 | 3,492 |
| 2025-02-14 | 3,510 | 3,546 | 3,474 | 3,530 | 168,400 | 3,530 |
| 2025-02-13 | 3,515 | 3,540 | 3,494 | 3,522 | 181,300 | 3,522 |
| 2025-02-12 | 3,629 | 3,635 | 3,470 | 3,491 | 220,600 | 3,491 |
| 2025-02-10 | 3,448 | 3,514 | 3,431 | 3,496 | 155,500 | 3,496 |
| 2025-02-07 | 3,449 | 3,482 | 3,435 | 3,468 | 118,900 | 3,468 |
| 2025-02-06 | 3,399 | 3,433 | 3,371 | 3,418 | 74,000 | 3,418 |
| 2025-02-05 | 3,359 | 3,389 | 3,357 | 3,366 | 121,100 | 3,366 |
| 2025-02-04 | 3,374 | 3,388 | 3,332 | 3,335 | 65,100 | 3,335 |
| 2025-02-03 | 3,370 | 3,376 | 3,308 | 3,320 | 130,200 | 3,320 |
| 2025-01-31 | 3,380 | 3,383 | 3,358 | 3,383 | 58,500 | 3,383 |
| 2025-01-30 | 3,365 | 3,396 | 3,365 | 3,396 | 72,000 | 3,396 |
| 2025-01-29 | 3,366 | 3,385 | 3,363 | 3,370 | 53,000 | 3,370 |
| 2025-01-28 | 3,389 | 3,416 | 3,370 | 3,370 | 58,000 | 3,370 |
| 2025-01-27 | 3,396 | 3,430 | 3,383 | 3,397 | 81,500 | 3,397 |
| 2025-01-24 | 3,367 | 3,380 | 3,343 | 3,358 | 63,800 | 3,358 |
| 2025-01-23 | 3,330 | 3,351 | 3,318 | 3,336 | 87,200 | 3,336 |
| 2025-01-22 | 3,335 | 3,367 | 3,335 | 3,355 | 62,700 | 3,355 |
| 2025-01-21 | 3,369 | 3,375 | 3,331 | 3,343 | 55,200 | 3,343 |
| 2025-01-20 | 3,330 | 3,362 | 3,330 | 3,351 | 62,800 | 3,351 |
| 2025-01-17 | 3,340 | 3,356 | 3,313 | 3,323 | 60,600 | 3,323 |
| 2025-01-16 | 3,346 | 3,355 | 3,329 | 3,335 | 65,100 | 3,335 |
| 2025-01-15 | 3,370 | 3,378 | 3,334 | 3,350 | 110,300 | 3,350 |
| 2025-01-14 | 3,401 | 3,408 | 3,356 | 3,376 | 84,300 | 3,376 |
| 2025-01-10 | 3,380 | 3,401 | 3,358 | 3,386 | 91,700 | 3,386 |
| 2025-01-09 | 3,423 | 3,435 | 3,389 | 3,418 | 104,400 | 3,418 |
| 2025-01-08 | 3,416 | 3,445 | 3,414 | 3,441 | 116,300 | 3,441 |
| 2025-01-07 | 3,438 | 3,438 | 3,395 | 3,416 | 98,500 | 3,416 |
| 2025-01-06 | 3,506 | 3,506 | 3,445 | 3,457 | 119,100 | 3,457 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1983-03-28]1株→1.1株