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 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 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