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
2024-07-191,4981,4981,4721,48357,0001,483
2024-07-181,5081,5141,5001,50025,7001,500
2024-07-171,5211,5301,5111,51551,2001,515
2024-07-161,5001,5221,5001,51051,0001,510
2024-07-121,4931,5061,4821,50048,1001,500
2024-07-111,4891,5001,4761,49363,0001,493
2024-07-101,4911,4951,4711,47965,6001,479
2024-07-091,4861,4891,4661,48775,3001,487
2024-07-081,4951,4961,4701,47168,1001,471
2024-07-051,5081,5101,4911,49547,1001,495
2024-07-041,4961,5141,4901,50777,5001,507
2024-07-031,5051,5061,4961,49936,7001,499
2024-07-021,5091,5091,4961,49640,3001,496
2024-07-011,5161,5171,5041,50432,4001,504
2024-06-281,5281,5281,5021,50731,7001,507
2024-06-271,5071,5181,5051,51550,9001,515
2024-06-261,5161,5161,4991,50438,1001,504
2024-06-251,5001,5151,4951,51470,8001,514
2024-06-241,5001,5051,4811,48842,9001,488
2024-06-211,5071,5301,4901,49571,4001,495
2024-06-201,5001,5091,4891,50346,7001,503
2024-06-191,5001,5301,4941,51269,4001,512
2024-06-181,5011,5011,4851,48735,4001,487
2024-06-171,5071,5071,4801,48346,3001,483
2024-06-141,4721,5261,4721,51599,6001,515
2024-06-131,4981,4981,4681,47049,9001,470
2024-06-121,4971,5001,4851,49947,4001,499
2024-06-111,5021,5101,4931,49740,8001,497
2024-06-101,4901,5041,4851,50345,4001,503
2024-06-071,4791,4921,4791,48516,2001,485
2024-06-061,4971,5061,4801,48043,6001,480
2024-06-051,5301,5301,4781,480102,4001,480
2024-06-041,5301,5491,5301,54754,2001,547
2024-06-031,5381,5551,5301,543146,4001,543
2024-05-311,5051,5331,5051,53093,4001,530
2024-05-301,4811,4931,4721,49357,8001,493
2024-05-291,5031,5071,4821,48842,8001,488
2024-05-281,5101,5231,5011,50348,1001,503
2024-05-271,5201,5281,4961,50743,8001,507
2024-05-241,4711,5261,4621,523167,8001,523
2024-05-231,4971,4971,4711,48664,2001,486
2024-05-221,5011,5151,4801,48875,2001,488
2024-05-211,5231,5381,5031,50885,5001,508
2024-05-201,4921,5301,4901,524192,3001,524
2024-05-171,4801,5091,4781,492116,0001,492
2024-05-161,4781,4961,4591,487118,2001,487
2024-05-151,4691,4831,4531,478177,5001,478
2024-05-141,4221,4721,4201,468410,2001,468
2024-05-131,3851,3851,3571,363100,5001,363
2024-05-101,3961,3971,3811,38558,2001,385
2024-05-091,3961,3961,3731,38540,7001,385
2024-05-081,3921,3931,3831,38539,3001,385
2024-05-071,3841,3961,3761,38852,5001,388
2024-05-021,3831,3901,3731,38052,3001,380
2024-05-011,3791,3881,3701,38371,2001,383
2024-04-301,3841,3961,3721,379105,0001,379
2024-04-261,3851,3861,3691,38471,6001,384
2024-04-251,3991,4051,3851,385100,5001,385
2024-04-241,4091,4211,3991,41369,1001,413
2024-04-231,4171,4191,4061,40930,6001,409
2024-04-221,3971,4201,3941,401110,4001,401
2024-04-191,4071,4071,3711,385107,2001,385
2024-04-181,3851,4151,3851,40640,4001,406
2024-04-171,4001,4081,3901,39487,4001,394
2024-04-161,4241,4271,3931,396102,1001,396
2024-04-151,4221,4391,4171,43548,4001,435
2024-04-121,4391,4491,4321,44051,4001,440
2024-04-111,4401,4491,4301,43850,3001,438
2024-04-101,4301,4491,4281,44254,9001,442
2024-04-091,4081,4301,4051,42869,7001,428
2024-04-081,4231,4241,3991,40857,8001,408
2024-04-051,4091,4141,3981,41196,2001,411
2024-04-041,4381,4381,4161,42094,5001,420
2024-04-031,4201,4421,4121,434111,8001,434
2024-04-021,4441,4501,4271,42785,6001,427
2024-04-011,4761,4801,4341,444108,0001,444
2024-03-291,4511,4891,4511,47675,3001,476
2024-03-281,4831,4931,4511,451166,8001,451
2024-03-271,5161,5341,5111,522193,0001,522
2024-03-261,5091,5401,4981,522170,6001,522
2024-03-251,4901,5291,4781,503195,3001,503
2024-03-221,4841,4941,4761,493106,4001,493
2024-03-211,4691,4851,4621,478129,7001,478
2024-03-191,4341,4631,4291,462111,2001,462
2024-03-181,4341,4371,4251,43382,6001,433
2024-03-151,4091,4181,3981,41892,8001,418
2024-03-141,3951,4071,3901,405111,3001,405
2024-03-131,4171,4241,3861,391174,3001,391
2024-03-121,4241,4251,3891,410186,9001,410
2024-03-111,4971,4971,4121,424323,8001,424
2024-03-081,4641,5121,4591,500193,7001,500
2024-03-071,4751,4771,4511,45879,7001,458
2024-03-061,4581,4731,4481,47095,7001,470
2024-03-051,4681,4681,4451,459132,8001,459
2024-03-041,4971,5001,4711,472115,0001,472
2024-03-011,4941,4981,4731,486130,1001,486
2024-02-291,4991,5041,4731,481107,8001,481
2024-02-281,4691,5061,4631,496217,1001,496
2024-02-271,4591,4861,4511,463178,1001,463
2024-02-261,4651,4751,4501,450148,3001,450
2024-02-221,4451,4561,4451,455148,0001,455
2024-02-211,4491,4561,4271,443121,8001,443
2024-02-201,4471,4471,4261,444113,8001,444
2024-02-191,3961,4391,3941,436159,9001,436
2024-02-161,3921,4031,3811,390182,6001,390
2024-02-151,4181,4241,3751,378322,3001,378
2024-02-141,4521,4581,4141,420280,3001,420
2024-02-131,4681,4701,4451,463254,4001,463
2024-02-091,4701,4851,4351,461444,2001,461
2024-02-081,4501,4851,4281,469906,6001,469
2024-02-071,6401,6711,6271,671171,8001,671
2024-02-061,6561,6651,6321,63297,0001,632
2024-02-051,6491,6581,6131,653128,4001,653
2024-02-021,6401,6421,6091,62183,1001,621
2024-02-011,6491,6641,6331,635121,7001,635
2024-01-311,6231,6551,6101,655135,5001,655
2024-01-301,6201,6271,6121,62378,1001,623
2024-01-291,5951,6231,5921,61896,0001,618
2024-01-261,5751,6081,5671,577103,0001,577
2024-01-251,5401,6061,5381,594137,2001,594
2024-01-241,5531,5601,5321,53954,8001,539
2024-01-231,5611,5711,5481,561112,4001,561
2024-01-221,5731,5741,5601,56573,2001,565
2024-01-191,5691,5751,5501,56055,0001,560
2024-01-181,5251,5671,5241,55490,1001,554
2024-01-171,5421,5681,5271,529103,2001,529
2024-01-161,5551,5551,5341,54066,6001,540
2024-01-151,5061,5531,5041,547124,3001,547
2024-01-121,5111,5191,4981,50592,3001,505
2024-01-111,5271,5371,5131,51399,3001,513
2024-01-101,5201,5271,5051,51775,3001,517
2024-01-091,5141,5171,5011,51792,7001,517
2024-01-051,5211,5251,5051,50948,9001,509
2024-01-041,4801,5121,4561,510101,4001,510

分割・併合履歴 : [2017-09-27]1株→0.1株