5632東証P貸借
業種 鉄鋼
三菱製鋼 株価時系列データ
PTS
1,628.6
円
(13:19)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,709 (25/02/18) | 1,101 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
1,709 (25/02/18) | 1,101 (24/08/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 1,631 | 1,709 | 1,624 | 1,627 | -10 | -0.6 | 440,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 1,593 | 1,688 | 1,568 | 1,637 | +28 | +1.7 | 452,300 |
2/7 | 1,600 | 1,668 | 1,568 | 1,609 | 0 | 0.0 | 603,500 |
1/31 | 1,600 | 1,622 | 1,564 | 1,609 | +25 | +1.6 | 343,600 |
1/24 | 1,565 | 1,600 | 1,547 | 1,584 | +37 | +2.4 | 350,500 |
1/17 | 1,529 | 1,547 | 1,486 | 1,547 | +12 | +0.8 | 277,600 |
1/10 | 1,560 | 1,595 | 1,530 | 1,535 | -8 | -0.5 | 494,700 |
12/30 | 1,540 | 1,557 | 1,532 | 1,543 | +4 | +0.3 | 72,100 |
12/27 | 1,458 | 1,539 | 1,458 | 1,539 | +104 | +7.3 | 432,000 |
12/20 | 1,417 | 1,468 | 1,365 | 1,435 | +18 | +1.3 | 431,500 |
12/13 | 1,368 | 1,445 | 1,363 | 1,417 | +57 | +4.2 | 320,300 |
12/6 | 1,389 | 1,405 | 1,360 | 1,360 | -21 | -1.5 | 176,400 |
11/29 | 1,415 | 1,415 | 1,365 | 1,381 | -19 | -1.4 | 153,500 |
11/22 | 1,325 | 1,428 | 1,325 | 1,400 | +67 | +5.0 | 275,700 |
11/15 | 1,385 | 1,394 | 1,316 | 1,333 | -53 | -3.8 | 213,200 |
11/8 | 1,314 | 1,438 | 1,305 | 1,386 | +93 | +7.2 | 482,300 |
11/1 | 1,280 | 1,328 | 1,280 | 1,293 | -7 | -0.5 | 255,900 |
10/25 | 1,344 | 1,357 | 1,288 | 1,300 | -44 | -3.3 | 174,600 |
10/18 | 1,374 | 1,374 | 1,330 | 1,344 | -22 | -1.6 | 127,400 |
10/11 | 1,418 | 1,422 | 1,321 | 1,366 | -31 | -2.2 | 227,600 |
10/4 | 1,368 | 1,404 | 1,356 | 1,397 | -2 | -0.1 | 219,000 |
9/27 | 1,378 | 1,403 | 1,353 | 1,399 | +35 | +2.6 | 208,200 |
9/20 | 1,305 | 1,381 | 1,285 | 1,364 | +69 | +5.3 | 217,700 |
9/13 | 1,322 | 1,343 | 1,269 | 1,295 | -51 | -3.8 | 308,000 |
9/6 | 1,467 | 1,493 | 1,340 | 1,346 | -98 | -6.8 | 302,900 |
8/30 | 1,440 | 1,470 | 1,430 | 1,444 | +4 | +0.3 | 155,700 |
8/23 | 1,447 | 1,471 | 1,408 | 1,440 | -27 | -1.8 | 215,700 |
8/16 | 1,340 | 1,471 | 1,301 | 1,467 | +130 | +9.7 | 423,300 |
8/9 | 1,214 | 1,376 | 1,101 | 1,337 | +33 | +2.5 | 802,000 |
8/2 | 1,420 | 1,437 | 1,304 | 1,304 | -103 | -7.3 | 351,800 |
7/26 | 1,472 | 1,472 | 1,393 | 1,407 | -76 | -5.1 | 302,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します

証券アプリのダウンロードについて