5632 三菱製鋼(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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,625 | 1,647 | 1,619 | 1,636 | 122,500 | 1,636 |
| 2025-05-12 | 1,617 | 1,625 | 1,594 | 1,614 | 52,900 | 1,614 |
| 2025-05-09 | 1,584 | 1,631 | 1,582 | 1,613 | 83,500 | 1,613 |
| 2025-05-08 | 1,565 | 1,580 | 1,553 | 1,569 | 52,000 | 1,569 |
| 2025-05-07 | 1,555 | 1,581 | 1,551 | 1,571 | 57,200 | 1,571 |
| 2025-05-02 | 1,554 | 1,570 | 1,546 | 1,559 | 46,500 | 1,559 |
| 2025-05-01 | 1,559 | 1,569 | 1,545 | 1,547 | 53,500 | 1,547 |
| 2025-04-30 | 1,578 | 1,578 | 1,545 | 1,572 | 89,900 | 1,572 |
| 2025-04-28 | 1,540 | 1,579 | 1,540 | 1,561 | 115,700 | 1,561 |
| 2025-04-25 | 1,486 | 1,541 | 1,486 | 1,527 | 78,600 | 1,527 |
| 2025-04-24 | 1,456 | 1,485 | 1,453 | 1,473 | 63,600 | 1,473 |
| 2025-04-23 | 1,445 | 1,458 | 1,433 | 1,437 | 43,500 | 1,437 |
| 2025-04-22 | 1,429 | 1,445 | 1,418 | 1,420 | 29,800 | 1,420 |
| 2025-04-21 | 1,439 | 1,441 | 1,406 | 1,428 | 46,400 | 1,428 |
| 2025-04-18 | 1,445 | 1,458 | 1,437 | 1,449 | 51,600 | 1,449 |
| 2025-04-17 | 1,403 | 1,437 | 1,403 | 1,434 | 44,200 | 1,434 |
| 2025-04-16 | 1,442 | 1,446 | 1,395 | 1,403 | 112,300 | 1,403 |
| 2025-04-15 | 1,420 | 1,447 | 1,420 | 1,424 | 51,400 | 1,424 |
| 2025-04-14 | 1,410 | 1,426 | 1,403 | 1,411 | 64,800 | 1,411 |
| 2025-04-11 | 1,352 | 1,408 | 1,327 | 1,401 | 79,900 | 1,401 |
| 2025-04-10 | 1,415 | 1,415 | 1,349 | 1,391 | 191,800 | 1,391 |
| 2025-04-09 | 1,327 | 1,327 | 1,233 | 1,272 | 457,000 | 1,272 |
| 2025-04-08 | 1,305 | 1,384 | 1,305 | 1,357 | 102,400 | 1,357 |
| 2025-04-07 | 1,208 | 1,295 | 1,208 | 1,245 | 257,700 | 1,245 |
| 2025-04-04 | 1,467 | 1,494 | 1,372 | 1,417 | 237,100 | 1,417 |
| 2025-04-03 | 1,518 | 1,556 | 1,513 | 1,535 | 167,700 | 1,535 |
| 2025-04-02 | 1,635 | 1,635 | 1,595 | 1,615 | 70,200 | 1,615 |
| 2025-04-01 | 1,656 | 1,656 | 1,619 | 1,628 | 70,300 | 1,628 |
| 2025-03-31 | 1,665 | 1,672 | 1,625 | 1,632 | 127,600 | 1,632 |
| 2025-03-28 | 1,731 | 1,755 | 1,698 | 1,705 | 90,300 | 1,705 |
| 2025-03-27 | 1,755 | 1,763 | 1,732 | 1,759 | 98,600 | 1,759 |
| 2025-03-26 | 1,764 | 1,792 | 1,764 | 1,779 | 93,300 | 1,779 |
| 2025-03-25 | 1,788 | 1,788 | 1,730 | 1,737 | 84,600 | 1,737 |
| 2025-03-24 | 1,778 | 1,781 | 1,739 | 1,763 | 130,100 | 1,763 |
| 2025-03-21 | 1,720 | 1,764 | 1,693 | 1,757 | 141,700 | 1,757 |
| 2025-03-19 | 1,700 | 1,719 | 1,695 | 1,718 | 134,300 | 1,718 |
| 2025-03-18 | 1,669 | 1,679 | 1,653 | 1,679 | 81,800 | 1,679 |
| 2025-03-17 | 1,656 | 1,676 | 1,642 | 1,651 | 73,400 | 1,651 |
| 2025-03-14 | 1,683 | 1,704 | 1,628 | 1,650 | 119,300 | 1,650 |
| 2025-03-13 | 1,659 | 1,678 | 1,646 | 1,660 | 47,000 | 1,660 |
| 2025-03-12 | 1,613 | 1,654 | 1,613 | 1,654 | 52,800 | 1,654 |
| 2025-03-11 | 1,601 | 1,628 | 1,579 | 1,628 | 175,200 | 1,628 |
| 2025-03-10 | 1,701 | 1,710 | 1,630 | 1,638 | 127,500 | 1,638 |
| 2025-03-07 | 1,670 | 1,692 | 1,650 | 1,686 | 43,100 | 1,686 |
| 2025-03-06 | 1,630 | 1,697 | 1,630 | 1,694 | 96,600 | 1,694 |
| 2025-03-05 | 1,610 | 1,648 | 1,607 | 1,626 | 46,300 | 1,626 |
| 2025-03-04 | 1,651 | 1,651 | 1,598 | 1,621 | 93,000 | 1,621 |
| 2025-03-03 | 1,665 | 1,675 | 1,648 | 1,651 | 47,700 | 1,651 |
| 2025-02-28 | 1,605 | 1,635 | 1,596 | 1,634 | 60,100 | 1,634 |
| 2025-02-27 | 1,620 | 1,629 | 1,607 | 1,618 | 49,500 | 1,618 |
| 2025-02-26 | 1,617 | 1,618 | 1,591 | 1,613 | 68,800 | 1,613 |
| 2025-02-25 | 1,607 | 1,637 | 1,596 | 1,618 | 80,000 | 1,618 |
| 2025-02-21 | 1,660 | 1,677 | 1,624 | 1,634 | 94,200 | 1,634 |
| 2025-02-20 | 1,673 | 1,688 | 1,651 | 1,673 | 102,200 | 1,673 |
| 2025-02-19 | 1,677 | 1,693 | 1,672 | 1,675 | 66,000 | 1,675 |
| 2025-02-18 | 1,680 | 1,709 | 1,661 | 1,677 | 117,300 | 1,677 |
| 2025-02-17 | 1,631 | 1,675 | 1,625 | 1,666 | 92,900 | 1,666 |
| 2025-02-14 | 1,660 | 1,660 | 1,617 | 1,637 | 81,800 | 1,637 |
| 2025-02-13 | 1,680 | 1,680 | 1,651 | 1,660 | 75,100 | 1,660 |
| 2025-02-12 | 1,620 | 1,688 | 1,594 | 1,680 | 199,300 | 1,680 |
| 2025-02-10 | 1,593 | 1,610 | 1,568 | 1,610 | 96,100 | 1,610 |
| 2025-02-07 | 1,634 | 1,659 | 1,570 | 1,609 | 150,700 | 1,609 |
| 2025-02-06 | 1,650 | 1,668 | 1,597 | 1,622 | 147,500 | 1,622 |
| 2025-02-05 | 1,640 | 1,652 | 1,628 | 1,650 | 75,700 | 1,650 |
| 2025-02-04 | 1,620 | 1,657 | 1,613 | 1,630 | 131,800 | 1,630 |
| 2025-02-03 | 1,600 | 1,622 | 1,568 | 1,606 | 97,800 | 1,606 |
| 2025-01-31 | 1,588 | 1,609 | 1,565 | 1,609 | 105,900 | 1,609 |
| 2025-01-30 | 1,580 | 1,585 | 1,564 | 1,580 | 46,500 | 1,580 |
| 2025-01-29 | 1,565 | 1,592 | 1,564 | 1,571 | 51,000 | 1,571 |
| 2025-01-28 | 1,585 | 1,599 | 1,568 | 1,568 | 57,400 | 1,568 |
| 2025-01-27 | 1,600 | 1,622 | 1,593 | 1,601 | 82,800 | 1,601 |
| 2025-01-24 | 1,560 | 1,600 | 1,560 | 1,584 | 75,500 | 1,584 |
| 2025-01-23 | 1,568 | 1,568 | 1,547 | 1,564 | 67,400 | 1,564 |
| 2025-01-22 | 1,565 | 1,574 | 1,555 | 1,568 | 56,800 | 1,568 |
| 2025-01-21 | 1,581 | 1,588 | 1,561 | 1,563 | 43,200 | 1,563 |
| 2025-01-20 | 1,565 | 1,582 | 1,547 | 1,575 | 107,600 | 1,575 |
| 2025-01-17 | 1,502 | 1,547 | 1,502 | 1,547 | 100,600 | 1,547 |
| 2025-01-16 | 1,522 | 1,524 | 1,496 | 1,501 | 38,900 | 1,501 |
| 2025-01-15 | 1,502 | 1,527 | 1,498 | 1,509 | 38,300 | 1,509 |
| 2025-01-14 | 1,529 | 1,534 | 1,486 | 1,507 | 99,800 | 1,507 |
| 2025-01-10 | 1,540 | 1,558 | 1,530 | 1,535 | 115,100 | 1,535 |
| 2025-01-09 | 1,561 | 1,567 | 1,542 | 1,554 | 80,000 | 1,554 |
| 2025-01-08 | 1,564 | 1,582 | 1,550 | 1,565 | 87,300 | 1,565 |
| 2025-01-07 | 1,594 | 1,595 | 1,556 | 1,564 | 104,500 | 1,564 |
| 2025-01-06 | 1,560 | 1,586 | 1,539 | 1,586 | 107,800 | 1,586 |
分割・併合履歴 ： [2017-09-27]1株→0.1株