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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1,804 | 1,805 | 1,778 | 1,793 | 71,600 | 1,793 |
| 2025-11-12 | 1,783 | 1,818 | 1,776 | 1,798 | 106,300 | 1,798 |
| 2025-11-11 | 1,796 | 1,806 | 1,764 | 1,806 | 180,800 | 1,806 |
| 2025-11-10 | 1,720 | 1,801 | 1,705 | 1,777 | 213,100 | 1,777 |
| 2025-11-07 | 1,695 | 1,714 | 1,659 | 1,700 | 308,900 | 1,700 |
| 2025-11-06 | 1,829 | 1,829 | 1,676 | 1,732 | 388,800 | 1,732 |
| 2025-11-05 | 1,840 | 1,840 | 1,760 | 1,819 | 209,200 | 1,819 |
| 2025-11-04 | 1,861 | 1,883 | 1,849 | 1,857 | 109,200 | 1,857 |
| 2025-10-31 | 1,872 | 1,882 | 1,854 | 1,878 | 96,700 | 1,878 |
| 2025-10-30 | 1,855 | 1,879 | 1,854 | 1,877 | 191,800 | 1,877 |
| 2025-10-29 | 1,858 | 1,858 | 1,835 | 1,856 | 141,100 | 1,856 |
| 2025-10-28 | 1,924 | 1,929 | 1,847 | 1,849 | 285,600 | 1,849 |
| 2025-10-27 | 1,945 | 1,948 | 1,924 | 1,939 | 169,400 | 1,939 |
| 2025-10-24 | 1,931 | 1,937 | 1,914 | 1,936 | 106,300 | 1,936 |
| 2025-10-23 | 1,918 | 1,941 | 1,900 | 1,940 | 150,200 | 1,940 |
| 2025-10-22 | 1,879 | 1,925 | 1,865 | 1,918 | 175,300 | 1,918 |
| 2025-10-21 | 1,925 | 1,939 | 1,882 | 1,888 | 189,700 | 1,888 |
| 2025-10-20 | 1,958 | 1,958 | 1,911 | 1,924 | 186,400 | 1,924 |
| 2025-10-17 | 1,942 | 1,949 | 1,919 | 1,937 | 236,000 | 1,937 |
| 2025-10-16 | 1,881 | 1,935 | 1,869 | 1,935 | 216,900 | 1,935 |
| 2025-10-15 | 1,805 | 1,876 | 1,797 | 1,875 | 132,100 | 1,875 |
| 2025-10-14 | 1,796 | 1,841 | 1,791 | 1,799 | 245,500 | 1,799 |
| 2025-10-10 | 1,865 | 1,870 | 1,810 | 1,817 | 247,800 | 1,817 |
| 2025-10-09 | 1,938 | 1,986 | 1,877 | 1,893 | 528,100 | 1,893 |
| 2025-10-08 | 1,800 | 1,928 | 1,800 | 1,923 | 806,300 | 1,923 |
| 2025-10-07 | 1,740 | 1,771 | 1,740 | 1,762 | 95,500 | 1,762 |
| 2025-10-06 | 1,740 | 1,753 | 1,712 | 1,744 | 160,600 | 1,744 |
| 2025-10-03 | 1,661 | 1,684 | 1,661 | 1,684 | 54,100 | 1,684 |
| 2025-10-02 | 1,650 | 1,670 | 1,639 | 1,659 | 104,500 | 1,659 |
| 2025-10-01 | 1,678 | 1,679 | 1,645 | 1,650 | 167,200 | 1,650 |
| 2025-09-30 | 1,743 | 1,744 | 1,700 | 1,702 | 88,900 | 1,702 |
| 2025-09-29 | 1,745 | 1,750 | 1,725 | 1,747 | 110,100 | 1,747 |
| 2025-09-26 | 1,767 | 1,788 | 1,757 | 1,788 | 107,100 | 1,788 |
| 2025-09-25 | 1,743 | 1,768 | 1,735 | 1,757 | 83,000 | 1,757 |
| 2025-09-24 | 1,740 | 1,741 | 1,724 | 1,735 | 87,900 | 1,735 |
| 2025-09-22 | 1,743 | 1,752 | 1,735 | 1,740 | 85,600 | 1,740 |
| 2025-09-19 | 1,752 | 1,765 | 1,730 | 1,743 | 92,800 | 1,743 |
| 2025-09-18 | 1,751 | 1,755 | 1,742 | 1,746 | 69,700 | 1,746 |
| 2025-09-17 | 1,780 | 1,781 | 1,749 | 1,752 | 91,800 | 1,752 |
| 2025-09-16 | 1,775 | 1,788 | 1,772 | 1,778 | 56,500 | 1,778 |
| 2025-09-12 | 1,770 | 1,779 | 1,766 | 1,771 | 65,500 | 1,771 |
| 2025-09-11 | 1,770 | 1,770 | 1,756 | 1,760 | 61,600 | 1,760 |
| 2025-09-10 | 1,780 | 1,780 | 1,758 | 1,760 | 84,700 | 1,760 |
| 2025-09-09 | 1,815 | 1,821 | 1,780 | 1,786 | 105,400 | 1,786 |
| 2025-09-08 | 1,805 | 1,810 | 1,780 | 1,805 | 126,400 | 1,805 |
| 2025-09-05 | 1,768 | 1,787 | 1,758 | 1,780 | 81,300 | 1,780 |
| 2025-09-04 | 1,739 | 1,773 | 1,733 | 1,755 | 136,300 | 1,755 |
| 2025-09-03 | 1,730 | 1,763 | 1,730 | 1,734 | 70,500 | 1,734 |
| 2025-09-02 | 1,727 | 1,759 | 1,721 | 1,730 | 65,600 | 1,730 |
| 2025-09-01 | 1,735 | 1,744 | 1,719 | 1,723 | 57,300 | 1,723 |
| 2025-08-29 | 1,736 | 1,753 | 1,732 | 1,745 | 50,700 | 1,745 |
| 2025-08-28 | 1,740 | 1,755 | 1,738 | 1,745 | 32,900 | 1,745 |
| 2025-08-27 | 1,735 | 1,748 | 1,733 | 1,740 | 36,500 | 1,740 |
| 2025-08-26 | 1,753 | 1,757 | 1,735 | 1,748 | 52,500 | 1,748 |
| 2025-08-25 | 1,750 | 1,767 | 1,739 | 1,757 | 85,400 | 1,757 |
| 2025-08-22 | 1,738 | 1,748 | 1,725 | 1,734 | 61,200 | 1,734 |
| 2025-08-21 | 1,710 | 1,737 | 1,701 | 1,737 | 97,700 | 1,737 |
| 2025-08-20 | 1,715 | 1,725 | 1,706 | 1,713 | 56,100 | 1,713 |
| 2025-08-19 | 1,714 | 1,727 | 1,707 | 1,722 | 47,900 | 1,722 |
| 2025-08-18 | 1,715 | 1,720 | 1,703 | 1,714 | 61,800 | 1,714 |
| 2025-08-15 | 1,699 | 1,708 | 1,686 | 1,704 | 80,200 | 1,704 |
| 2025-08-14 | 1,699 | 1,700 | 1,684 | 1,700 | 38,300 | 1,700 |
| 2025-08-13 | 1,695 | 1,708 | 1,679 | 1,700 | 78,200 | 1,700 |
| 2025-08-12 | 1,683 | 1,693 | 1,666 | 1,680 | 101,400 | 1,680 |
| 2025-08-08 | 1,634 | 1,694 | 1,620 | 1,680 | 127,500 | 1,680 |
| 2025-08-07 | 1,719 | 1,730 | 1,653 | 1,674 | 189,300 | 1,674 |
| 2025-08-06 | 1,709 | 1,725 | 1,695 | 1,716 | 98,200 | 1,716 |
| 2025-08-05 | 1,680 | 1,708 | 1,671 | 1,695 | 88,500 | 1,695 |
| 2025-08-04 | 1,640 | 1,667 | 1,630 | 1,659 | 105,300 | 1,659 |
| 2025-08-01 | 1,665 | 1,687 | 1,665 | 1,679 | 70,500 | 1,679 |
| 2025-07-31 | 1,680 | 1,696 | 1,657 | 1,667 | 94,700 | 1,667 |
| 2025-07-30 | 1,661 | 1,685 | 1,660 | 1,684 | 54,900 | 1,684 |
| 2025-07-29 | 1,675 | 1,683 | 1,664 | 1,669 | 69,300 | 1,669 |
| 2025-07-28 | 1,699 | 1,700 | 1,676 | 1,689 | 63,000 | 1,689 |
| 2025-07-25 | 1,690 | 1,711 | 1,675 | 1,699 | 121,600 | 1,699 |
| 2025-07-24 | 1,676 | 1,700 | 1,668 | 1,695 | 125,000 | 1,695 |
| 2025-07-23 | 1,647 | 1,675 | 1,646 | 1,670 | 185,500 | 1,670 |
| 2025-07-22 | 1,597 | 1,630 | 1,597 | 1,630 | 70,600 | 1,630 |
| 2025-07-18 | 1,610 | 1,617 | 1,595 | 1,595 | 48,500 | 1,595 |
| 2025-07-17 | 1,617 | 1,617 | 1,600 | 1,604 | 52,600 | 1,604 |
| 2025-07-16 | 1,624 | 1,640 | 1,619 | 1,625 | 77,100 | 1,625 |
| 2025-07-15 | 1,614 | 1,641 | 1,614 | 1,622 | 92,900 | 1,622 |
| 2025-07-14 | 1,631 | 1,641 | 1,609 | 1,613 | 72,800 | 1,613 |
| 2025-07-11 | 1,623 | 1,637 | 1,622 | 1,624 | 77,400 | 1,624 |
| 2025-07-10 | 1,624 | 1,625 | 1,600 | 1,607 | 88,500 | 1,607 |
| 2025-07-09 | 1,598 | 1,628 | 1,598 | 1,616 | 90,300 | 1,616 |
| 2025-07-08 | 1,563 | 1,593 | 1,561 | 1,588 | 92,700 | 1,588 |
| 2025-07-07 | 1,605 | 1,605 | 1,560 | 1,573 | 128,000 | 1,573 |
| 2025-07-04 | 1,638 | 1,644 | 1,599 | 1,608 | 175,800 | 1,608 |
| 2025-07-03 | 1,594 | 1,635 | 1,591 | 1,635 | 170,400 | 1,635 |
| 2025-07-02 | 1,562 | 1,595 | 1,560 | 1,584 | 114,200 | 1,584 |
| 2025-07-01 | 1,580 | 1,598 | 1,566 | 1,571 | 100,400 | 1,571 |
| 2025-06-30 | 1,610 | 1,627 | 1,562 | 1,576 | 172,600 | 1,576 |
| 2025-06-27 | 1,588 | 1,606 | 1,578 | 1,597 | 131,100 | 1,597 |
| 2025-06-26 | 1,545 | 1,576 | 1,540 | 1,574 | 110,500 | 1,574 |
| 2025-06-25 | 1,548 | 1,553 | 1,530 | 1,530 | 80,900 | 1,530 |
| 2025-06-24 | 1,545 | 1,547 | 1,522 | 1,537 | 95,000 | 1,537 |
| 2025-06-23 | 1,525 | 1,532 | 1,512 | 1,519 | 105,800 | 1,519 |
| 2025-06-20 | 1,550 | 1,560 | 1,531 | 1,542 | 108,100 | 1,542 |
| 2025-06-19 | 1,554 | 1,556 | 1,532 | 1,550 | 71,900 | 1,550 |
| 2025-06-18 | 1,555 | 1,567 | 1,535 | 1,554 | 124,800 | 1,554 |
| 2025-06-17 | 1,568 | 1,571 | 1,545 | 1,557 | 109,100 | 1,557 |
| 2025-06-16 | 1,583 | 1,597 | 1,571 | 1,573 | 115,600 | 1,573 |
| 2025-06-13 | 1,603 | 1,609 | 1,566 | 1,569 | 155,400 | 1,569 |
| 2025-06-12 | 1,628 | 1,645 | 1,603 | 1,610 | 187,800 | 1,610 |
| 2025-06-11 | 1,640 | 1,654 | 1,621 | 1,633 | 162,400 | 1,633 |
| 2025-06-10 | 1,689 | 1,690 | 1,635 | 1,645 | 440,000 | 1,645 |
| 2025-06-09 | 1,792 | 1,849 | 1,676 | 1,687 | 1,921,700 | 1,687 |
| 2025-06-06 | 1,512 | 1,724 | 1,512 | 1,712 | 1,292,600 | 1,712 |
| 2025-06-05 | 1,478 | 1,499 | 1,477 | 1,496 | 37,900 | 1,496 |
| 2025-06-04 | 1,489 | 1,500 | 1,484 | 1,490 | 45,000 | 1,490 |
| 2025-06-03 | 1,485 | 1,491 | 1,470 | 1,481 | 69,800 | 1,481 |
| 2025-06-02 | 1,500 | 1,514 | 1,477 | 1,488 | 75,700 | 1,488 |
| 2025-05-30 | 1,472 | 1,516 | 1,470 | 1,515 | 97,600 | 1,515 |
| 2025-05-29 | 1,473 | 1,489 | 1,469 | 1,488 | 57,100 | 1,488 |
| 2025-05-28 | 1,493 | 1,495 | 1,463 | 1,469 | 79,000 | 1,469 |
| 2025-05-27 | 1,452 | 1,477 | 1,451 | 1,473 | 50,700 | 1,473 |
| 2025-05-26 | 1,454 | 1,470 | 1,448 | 1,457 | 81,400 | 1,457 |
| 2025-05-23 | 1,457 | 1,467 | 1,445 | 1,445 | 108,800 | 1,445 |
| 2025-05-22 | 1,475 | 1,475 | 1,451 | 1,451 | 82,300 | 1,451 |
| 2025-05-21 | 1,485 | 1,500 | 1,480 | 1,480 | 49,700 | 1,480 |
| 2025-05-20 | 1,490 | 1,513 | 1,480 | 1,483 | 78,700 | 1,483 |
| 2025-05-19 | 1,490 | 1,503 | 1,482 | 1,490 | 63,400 | 1,490 |
| 2025-05-16 | 1,513 | 1,513 | 1,475 | 1,487 | 108,200 | 1,487 |
| 2025-05-15 | 1,551 | 1,559 | 1,477 | 1,498 | 214,700 | 1,498 |
| 2025-05-14 | 1,636 | 1,640 | 1,450 | 1,550 | 263,400 | 1,550 |
| 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