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 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1,320 | 1,333 | 1,320 | 1,322 | 26,400 | 1,322 |
| 2024-10-22 | 1,350 | 1,357 | 1,320 | 1,325 | 39,300 | 1,325 |
| 2024-10-21 | 1,344 | 1,357 | 1,344 | 1,347 | 22,000 | 1,347 |
| 2024-10-18 | 1,345 | 1,345 | 1,333 | 1,344 | 23,000 | 1,344 |
| 2024-10-17 | 1,348 | 1,357 | 1,330 | 1,336 | 37,000 | 1,336 |
| 2024-10-16 | 1,336 | 1,363 | 1,331 | 1,347 | 30,100 | 1,347 |
| 2024-10-15 | 1,374 | 1,374 | 1,338 | 1,356 | 37,300 | 1,356 |
| 2024-10-11 | 1,380 | 1,380 | 1,321 | 1,366 | 54,700 | 1,366 |
| 2024-10-10 | 1,379 | 1,386 | 1,367 | 1,374 | 35,100 | 1,374 |
| 2024-10-09 | 1,373 | 1,379 | 1,362 | 1,376 | 36,300 | 1,376 |
| 2024-10-08 | 1,395 | 1,395 | 1,369 | 1,373 | 30,100 | 1,373 |
| 2024-10-07 | 1,418 | 1,422 | 1,403 | 1,403 | 71,400 | 1,403 |
| 2024-10-04 | 1,383 | 1,397 | 1,382 | 1,397 | 30,200 | 1,397 |
| 2024-10-03 | 1,399 | 1,404 | 1,380 | 1,386 | 27,700 | 1,386 |
| 2024-10-02 | 1,374 | 1,401 | 1,370 | 1,378 | 44,400 | 1,378 |
| 2024-10-01 | 1,370 | 1,391 | 1,363 | 1,389 | 41,000 | 1,389 |
| 2024-09-30 | 1,368 | 1,381 | 1,356 | 1,356 | 75,700 | 1,356 |
| 2024-09-27 | 1,389 | 1,403 | 1,378 | 1,399 | 51,000 | 1,399 |
| 2024-09-26 | 1,390 | 1,395 | 1,367 | 1,395 | 76,600 | 1,395 |
| 2024-09-25 | 1,369 | 1,385 | 1,353 | 1,376 | 45,100 | 1,376 |
| 2024-09-24 | 1,378 | 1,378 | 1,360 | 1,369 | 35,500 | 1,369 |
| 2024-09-20 | 1,365 | 1,381 | 1,364 | 1,364 | 41,600 | 1,364 |
| 2024-09-19 | 1,358 | 1,376 | 1,358 | 1,364 | 45,700 | 1,364 |
| 2024-09-18 | 1,328 | 1,346 | 1,320 | 1,341 | 63,300 | 1,341 |
| 2024-09-17 | 1,305 | 1,322 | 1,285 | 1,302 | 67,100 | 1,302 |
| 2024-09-13 | 1,292 | 1,309 | 1,289 | 1,295 | 58,900 | 1,295 |
| 2024-09-12 | 1,313 | 1,317 | 1,288 | 1,302 | 56,300 | 1,302 |
| 2024-09-11 | 1,300 | 1,300 | 1,269 | 1,283 | 68,100 | 1,283 |
| 2024-09-10 | 1,343 | 1,343 | 1,305 | 1,305 | 63,500 | 1,305 |
| 2024-09-09 | 1,322 | 1,338 | 1,310 | 1,328 | 61,200 | 1,328 |
| 2024-09-06 | 1,393 | 1,393 | 1,340 | 1,346 | 66,100 | 1,346 |
| 2024-09-05 | 1,366 | 1,400 | 1,361 | 1,384 | 48,700 | 1,384 |
| 2024-09-04 | 1,399 | 1,405 | 1,366 | 1,370 | 104,700 | 1,370 |
| 2024-09-03 | 1,450 | 1,454 | 1,427 | 1,429 | 47,500 | 1,429 |
| 2024-09-02 | 1,467 | 1,493 | 1,441 | 1,449 | 35,900 | 1,449 |
| 2024-08-30 | 1,453 | 1,465 | 1,444 | 1,444 | 24,000 | 1,444 |
| 2024-08-29 | 1,464 | 1,464 | 1,434 | 1,448 | 38,700 | 1,448 |
| 2024-08-28 | 1,458 | 1,469 | 1,456 | 1,459 | 16,400 | 1,459 |
| 2024-08-27 | 1,434 | 1,470 | 1,434 | 1,462 | 47,100 | 1,462 |
| 2024-08-26 | 1,440 | 1,450 | 1,430 | 1,434 | 29,500 | 1,434 |
| 2024-08-23 | 1,438 | 1,443 | 1,422 | 1,440 | 22,500 | 1,440 |
| 2024-08-22 | 1,450 | 1,452 | 1,423 | 1,438 | 39,100 | 1,438 |
| 2024-08-21 | 1,440 | 1,440 | 1,408 | 1,432 | 41,500 | 1,432 |
| 2024-08-20 | 1,468 | 1,471 | 1,442 | 1,442 | 40,000 | 1,442 |
| 2024-08-19 | 1,447 | 1,469 | 1,435 | 1,454 | 72,600 | 1,454 |
| 2024-08-16 | 1,449 | 1,471 | 1,439 | 1,467 | 120,100 | 1,467 |
| 2024-08-15 | 1,390 | 1,430 | 1,389 | 1,419 | 71,200 | 1,419 |
| 2024-08-14 | 1,350 | 1,417 | 1,339 | 1,400 | 131,200 | 1,400 |
| 2024-08-13 | 1,340 | 1,345 | 1,301 | 1,333 | 100,800 | 1,333 |
| 2024-08-09 | 1,375 | 1,376 | 1,301 | 1,337 | 157,500 | 1,337 |
| 2024-08-08 | 1,210 | 1,258 | 1,210 | 1,210 | 103,500 | 1,210 |
| 2024-08-07 | 1,203 | 1,265 | 1,194 | 1,239 | 152,300 | 1,239 |
| 2024-08-06 | 1,151 | 1,260 | 1,151 | 1,230 | 165,600 | 1,230 |
| 2024-08-05 | 1,214 | 1,225 | 1,101 | 1,109 | 223,100 | 1,109 |
| 2024-08-02 | 1,357 | 1,357 | 1,304 | 1,304 | 148,400 | 1,304 |
| 2024-08-01 | 1,430 | 1,430 | 1,379 | 1,387 | 75,800 | 1,387 |
| 2024-07-31 | 1,407 | 1,437 | 1,396 | 1,436 | 58,300 | 1,436 |
| 2024-07-30 | 1,420 | 1,422 | 1,407 | 1,410 | 31,800 | 1,410 |
| 2024-07-29 | 1,420 | 1,435 | 1,418 | 1,420 | 37,500 | 1,420 |
| 2024-07-26 | 1,401 | 1,421 | 1,395 | 1,407 | 36,400 | 1,407 |
| 2024-07-25 | 1,396 | 1,410 | 1,393 | 1,400 | 51,600 | 1,400 |
| 2024-07-24 | 1,443 | 1,450 | 1,408 | 1,411 | 69,700 | 1,411 |
| 2024-07-23 | 1,455 | 1,460 | 1,442 | 1,449 | 33,100 | 1,449 |
| 2024-07-22 | 1,472 | 1,472 | 1,440 | 1,440 | 111,700 | 1,440 |
| 2024-07-19 | 1,498 | 1,498 | 1,472 | 1,483 | 57,000 | 1,483 |
| 2024-07-18 | 1,508 | 1,514 | 1,500 | 1,500 | 25,700 | 1,500 |
| 2024-07-17 | 1,521 | 1,530 | 1,511 | 1,515 | 51,200 | 1,515 |
| 2024-07-16 | 1,500 | 1,522 | 1,500 | 1,510 | 51,000 | 1,510 |
| 2024-07-12 | 1,493 | 1,506 | 1,482 | 1,500 | 48,100 | 1,500 |
| 2024-07-11 | 1,489 | 1,500 | 1,476 | 1,493 | 63,000 | 1,493 |
| 2024-07-10 | 1,491 | 1,495 | 1,471 | 1,479 | 65,600 | 1,479 |
| 2024-07-09 | 1,486 | 1,489 | 1,466 | 1,487 | 75,300 | 1,487 |
| 2024-07-08 | 1,495 | 1,496 | 1,470 | 1,471 | 68,100 | 1,471 |
| 2024-07-05 | 1,508 | 1,510 | 1,491 | 1,495 | 47,100 | 1,495 |
| 2024-07-04 | 1,496 | 1,514 | 1,490 | 1,507 | 77,500 | 1,507 |
| 2024-07-03 | 1,505 | 1,506 | 1,496 | 1,499 | 36,700 | 1,499 |
| 2024-07-02 | 1,509 | 1,509 | 1,496 | 1,496 | 40,300 | 1,496 |
| 2024-07-01 | 1,516 | 1,517 | 1,504 | 1,504 | 32,400 | 1,504 |
| 2024-06-28 | 1,528 | 1,528 | 1,502 | 1,507 | 31,700 | 1,507 |
| 2024-06-27 | 1,507 | 1,518 | 1,505 | 1,515 | 50,900 | 1,515 |
| 2024-06-26 | 1,516 | 1,516 | 1,499 | 1,504 | 38,100 | 1,504 |
| 2024-06-25 | 1,500 | 1,515 | 1,495 | 1,514 | 70,800 | 1,514 |
| 2024-06-24 | 1,500 | 1,505 | 1,481 | 1,488 | 42,900 | 1,488 |
| 2024-06-21 | 1,507 | 1,530 | 1,490 | 1,495 | 71,400 | 1,495 |
| 2024-06-20 | 1,500 | 1,509 | 1,489 | 1,503 | 46,700 | 1,503 |
| 2024-06-19 | 1,500 | 1,530 | 1,494 | 1,512 | 69,400 | 1,512 |
| 2024-06-18 | 1,501 | 1,501 | 1,485 | 1,487 | 35,400 | 1,487 |
| 2024-06-17 | 1,507 | 1,507 | 1,480 | 1,483 | 46,300 | 1,483 |
| 2024-06-14 | 1,472 | 1,526 | 1,472 | 1,515 | 99,600 | 1,515 |
| 2024-06-13 | 1,498 | 1,498 | 1,468 | 1,470 | 49,900 | 1,470 |
| 2024-06-12 | 1,497 | 1,500 | 1,485 | 1,499 | 47,400 | 1,499 |
| 2024-06-11 | 1,502 | 1,510 | 1,493 | 1,497 | 40,800 | 1,497 |
| 2024-06-10 | 1,490 | 1,504 | 1,485 | 1,503 | 45,400 | 1,503 |
| 2024-06-07 | 1,479 | 1,492 | 1,479 | 1,485 | 16,200 | 1,485 |
| 2024-06-06 | 1,497 | 1,506 | 1,480 | 1,480 | 43,600 | 1,480 |
| 2024-06-05 | 1,530 | 1,530 | 1,478 | 1,480 | 102,400 | 1,480 |
| 2024-06-04 | 1,530 | 1,549 | 1,530 | 1,547 | 54,200 | 1,547 |
| 2024-06-03 | 1,538 | 1,555 | 1,530 | 1,543 | 146,400 | 1,543 |
| 2024-05-31 | 1,505 | 1,533 | 1,505 | 1,530 | 93,400 | 1,530 |
| 2024-05-30 | 1,481 | 1,493 | 1,472 | 1,493 | 57,800 | 1,493 |
| 2024-05-29 | 1,503 | 1,507 | 1,482 | 1,488 | 42,800 | 1,488 |
| 2024-05-28 | 1,510 | 1,523 | 1,501 | 1,503 | 48,100 | 1,503 |
| 2024-05-27 | 1,520 | 1,528 | 1,496 | 1,507 | 43,800 | 1,507 |
| 2024-05-24 | 1,471 | 1,526 | 1,462 | 1,523 | 167,800 | 1,523 |
| 2024-05-23 | 1,497 | 1,497 | 1,471 | 1,486 | 64,200 | 1,486 |
| 2024-05-22 | 1,501 | 1,515 | 1,480 | 1,488 | 75,200 | 1,488 |
| 2024-05-21 | 1,523 | 1,538 | 1,503 | 1,508 | 85,500 | 1,508 |
| 2024-05-20 | 1,492 | 1,530 | 1,490 | 1,524 | 192,300 | 1,524 |
| 2024-05-17 | 1,480 | 1,509 | 1,478 | 1,492 | 116,000 | 1,492 |
| 2024-05-16 | 1,478 | 1,496 | 1,459 | 1,487 | 118,200 | 1,487 |
| 2024-05-15 | 1,469 | 1,483 | 1,453 | 1,478 | 177,500 | 1,478 |
| 2024-05-14 | 1,422 | 1,472 | 1,420 | 1,468 | 410,200 | 1,468 |
| 2024-05-13 | 1,385 | 1,385 | 1,357 | 1,363 | 100,500 | 1,363 |
| 2024-05-10 | 1,396 | 1,397 | 1,381 | 1,385 | 58,200 | 1,385 |
| 2024-05-09 | 1,396 | 1,396 | 1,373 | 1,385 | 40,700 | 1,385 |
| 2024-05-08 | 1,392 | 1,393 | 1,383 | 1,385 | 39,300 | 1,385 |
| 2024-05-07 | 1,384 | 1,396 | 1,376 | 1,388 | 52,500 | 1,388 |
| 2024-05-02 | 1,383 | 1,390 | 1,373 | 1,380 | 52,300 | 1,380 |
| 2024-05-01 | 1,379 | 1,388 | 1,370 | 1,383 | 71,200 | 1,383 |
| 2024-04-30 | 1,384 | 1,396 | 1,372 | 1,379 | 105,000 | 1,379 |
| 2024-04-26 | 1,385 | 1,386 | 1,369 | 1,384 | 71,600 | 1,384 |
| 2024-04-25 | 1,399 | 1,405 | 1,385 | 1,385 | 100,500 | 1,385 |
| 2024-04-24 | 1,409 | 1,421 | 1,399 | 1,413 | 69,100 | 1,413 |
| 2024-04-23 | 1,417 | 1,419 | 1,406 | 1,409 | 30,600 | 1,409 |
| 2024-04-22 | 1,397 | 1,420 | 1,394 | 1,401 | 110,400 | 1,401 |
| 2024-04-19 | 1,407 | 1,407 | 1,371 | 1,385 | 107,200 | 1,385 |
| 2024-04-18 | 1,385 | 1,415 | 1,385 | 1,406 | 40,400 | 1,406 |
| 2024-04-17 | 1,400 | 1,408 | 1,390 | 1,394 | 87,400 | 1,394 |
| 2024-04-16 | 1,424 | 1,427 | 1,393 | 1,396 | 102,100 | 1,396 |
| 2024-04-15 | 1,422 | 1,439 | 1,417 | 1,435 | 48,400 | 1,435 |
| 2024-04-12 | 1,439 | 1,449 | 1,432 | 1,440 | 51,400 | 1,440 |
| 2024-04-11 | 1,440 | 1,449 | 1,430 | 1,438 | 50,300 | 1,438 |
| 2024-04-10 | 1,430 | 1,449 | 1,428 | 1,442 | 54,900 | 1,442 |
| 2024-04-09 | 1,408 | 1,430 | 1,405 | 1,428 | 69,700 | 1,428 |
| 2024-04-08 | 1,423 | 1,424 | 1,399 | 1,408 | 57,800 | 1,408 |
| 2024-04-05 | 1,409 | 1,414 | 1,398 | 1,411 | 96,200 | 1,411 |
| 2024-04-04 | 1,438 | 1,438 | 1,416 | 1,420 | 94,500 | 1,420 |
| 2024-04-03 | 1,420 | 1,442 | 1,412 | 1,434 | 111,800 | 1,434 |
| 2024-04-02 | 1,444 | 1,450 | 1,427 | 1,427 | 85,600 | 1,427 |
| 2024-04-01 | 1,476 | 1,480 | 1,434 | 1,444 | 108,000 | 1,444 |
| 2024-03-29 | 1,451 | 1,489 | 1,451 | 1,476 | 75,300 | 1,476 |
| 2024-03-28 | 1,483 | 1,493 | 1,451 | 1,451 | 166,800 | 1,451 |
| 2024-03-27 | 1,516 | 1,534 | 1,511 | 1,522 | 193,000 | 1,522 |
| 2024-03-26 | 1,509 | 1,540 | 1,498 | 1,522 | 170,600 | 1,522 |
| 2024-03-25 | 1,490 | 1,529 | 1,478 | 1,503 | 195,300 | 1,503 |
| 2024-03-22 | 1,484 | 1,494 | 1,476 | 1,493 | 106,400 | 1,493 |
| 2024-03-21 | 1,469 | 1,485 | 1,462 | 1,478 | 129,700 | 1,478 |
| 2024-03-19 | 1,434 | 1,463 | 1,429 | 1,462 | 111,200 | 1,462 |
| 2024-03-18 | 1,434 | 1,437 | 1,425 | 1,433 | 82,600 | 1,433 |
| 2024-03-15 | 1,409 | 1,418 | 1,398 | 1,418 | 92,800 | 1,418 |
| 2024-03-14 | 1,395 | 1,407 | 1,390 | 1,405 | 111,300 | 1,405 |
| 2024-03-13 | 1,417 | 1,424 | 1,386 | 1,391 | 174,300 | 1,391 |
| 2024-03-12 | 1,424 | 1,425 | 1,389 | 1,410 | 186,900 | 1,410 |
| 2024-03-11 | 1,497 | 1,497 | 1,412 | 1,424 | 323,800 | 1,424 |
| 2024-03-08 | 1,464 | 1,512 | 1,459 | 1,500 | 193,700 | 1,500 |
| 2024-03-07 | 1,475 | 1,477 | 1,451 | 1,458 | 79,700 | 1,458 |
| 2024-03-06 | 1,458 | 1,473 | 1,448 | 1,470 | 95,700 | 1,470 |
| 2024-03-05 | 1,468 | 1,468 | 1,445 | 1,459 | 132,800 | 1,459 |
| 2024-03-04 | 1,497 | 1,500 | 1,471 | 1,472 | 115,000 | 1,472 |
| 2024-03-01 | 1,494 | 1,498 | 1,473 | 1,486 | 130,100 | 1,486 |
| 2024-02-29 | 1,499 | 1,504 | 1,473 | 1,481 | 107,800 | 1,481 |
| 2024-02-28 | 1,469 | 1,506 | 1,463 | 1,496 | 217,100 | 1,496 |
| 2024-02-27 | 1,459 | 1,486 | 1,451 | 1,463 | 178,100 | 1,463 |
| 2024-02-26 | 1,465 | 1,475 | 1,450 | 1,450 | 148,300 | 1,450 |
| 2024-02-22 | 1,445 | 1,456 | 1,445 | 1,455 | 148,000 | 1,455 |
| 2024-02-21 | 1,449 | 1,456 | 1,427 | 1,443 | 121,800 | 1,443 |
| 2024-02-20 | 1,447 | 1,447 | 1,426 | 1,444 | 113,800 | 1,444 |
| 2024-02-19 | 1,396 | 1,439 | 1,394 | 1,436 | 159,900 | 1,436 |
| 2024-02-16 | 1,392 | 1,403 | 1,381 | 1,390 | 182,600 | 1,390 |
| 2024-02-15 | 1,418 | 1,424 | 1,375 | 1,378 | 322,300 | 1,378 |
| 2024-02-14 | 1,452 | 1,458 | 1,414 | 1,420 | 280,300 | 1,420 |
| 2024-02-13 | 1,468 | 1,470 | 1,445 | 1,463 | 254,400 | 1,463 |
| 2024-02-09 | 1,470 | 1,485 | 1,435 | 1,461 | 444,200 | 1,461 |
| 2024-02-08 | 1,450 | 1,485 | 1,428 | 1,469 | 906,600 | 1,469 |
| 2024-02-07 | 1,640 | 1,671 | 1,627 | 1,671 | 171,800 | 1,671 |
| 2024-02-06 | 1,656 | 1,665 | 1,632 | 1,632 | 97,000 | 1,632 |
| 2024-02-05 | 1,649 | 1,658 | 1,613 | 1,653 | 128,400 | 1,653 |
| 2024-02-02 | 1,640 | 1,642 | 1,609 | 1,621 | 83,100 | 1,621 |
| 2024-02-01 | 1,649 | 1,664 | 1,633 | 1,635 | 121,700 | 1,635 |
| 2024-01-31 | 1,623 | 1,655 | 1,610 | 1,655 | 135,500 | 1,655 |
| 2024-01-30 | 1,620 | 1,627 | 1,612 | 1,623 | 78,100 | 1,623 |
| 2024-01-29 | 1,595 | 1,623 | 1,592 | 1,618 | 96,000 | 1,618 |
| 2024-01-26 | 1,575 | 1,608 | 1,567 | 1,577 | 103,000 | 1,577 |
| 2024-01-25 | 1,540 | 1,606 | 1,538 | 1,594 | 137,200 | 1,594 |
| 2024-01-24 | 1,553 | 1,560 | 1,532 | 1,539 | 54,800 | 1,539 |
| 2024-01-23 | 1,561 | 1,571 | 1,548 | 1,561 | 112,400 | 1,561 |
| 2024-01-22 | 1,573 | 1,574 | 1,560 | 1,565 | 73,200 | 1,565 |
| 2024-01-19 | 1,569 | 1,575 | 1,550 | 1,560 | 55,000 | 1,560 |
| 2024-01-18 | 1,525 | 1,567 | 1,524 | 1,554 | 90,100 | 1,554 |
| 2024-01-17 | 1,542 | 1,568 | 1,527 | 1,529 | 103,200 | 1,529 |
| 2024-01-16 | 1,555 | 1,555 | 1,534 | 1,540 | 66,600 | 1,540 |
| 2024-01-15 | 1,506 | 1,553 | 1,504 | 1,547 | 124,300 | 1,547 |
| 2024-01-12 | 1,511 | 1,519 | 1,498 | 1,505 | 92,300 | 1,505 |
| 2024-01-11 | 1,527 | 1,537 | 1,513 | 1,513 | 99,300 | 1,513 |
| 2024-01-10 | 1,520 | 1,527 | 1,505 | 1,517 | 75,300 | 1,517 |
| 2024-01-09 | 1,514 | 1,517 | 1,501 | 1,517 | 92,700 | 1,517 |
| 2024-01-05 | 1,521 | 1,525 | 1,505 | 1,509 | 48,900 | 1,509 |
| 2024-01-04 | 1,480 | 1,512 | 1,456 | 1,510 | 101,400 | 1,510 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
