！決算発表予定日 2024/05/13
5632東証P貸借
業種 鉄鋼
三菱製鋼 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,799 (23/08/01) | 1,091 (23/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,671 (24/02/07) | 1,375 (24/02/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,422 | 1,439 | 1,371 | 1,385 | -55 | -3.8 | 492,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,423 | 1,449 | 1,399 | 1,440 | +29 | +2.1 | 284,100 |
| 4/5 | 1,476 | 1,480 | 1,398 | 1,411 | -65 | -4.4 | 496,100 |
| 3/29 | 1,490 | 1,540 | 1,451 | 1,476 | -17 | -1.1 | 801,000 |
| 3/22 | 1,434 | 1,494 | 1,425 | 1,493 | +75 | +5.3 | 429,900 |
| 3/15 | 1,497 | 1,497 | 1,386 | 1,418 | -82 | -5.5 | 889,100 |
| 3/8 | 1,497 | 1,512 | 1,445 | 1,500 | +14 | +0.9 | 616,900 |
| 3/1 | 1,465 | 1,506 | 1,450 | 1,486 | +31 | +2.1 | 781,400 |
| 2/22 | 1,396 | 1,456 | 1,394 | 1,455 | +65 | +4.7 | 543,500 |
| 2/16 | 1,468 | 1,470 | 1,375 | 1,390 | -71 | -4.9 | 1,039,600 |
| 2/9 | 1,649 | 1,671 | 1,428 | 1,461 | -160 | -9.9 | 1,748,000 |
| 2/2 | 1,595 | 1,664 | 1,592 | 1,621 | +44 | +2.8 | 514,400 |
| 1/26 | 1,573 | 1,608 | 1,532 | 1,577 | +17 | +1.1 | 480,600 |
| 1/19 | 1,506 | 1,575 | 1,504 | 1,560 | +55 | +3.7 | 439,200 |
| 1/12 | 1,514 | 1,537 | 1,498 | 1,505 | -4 | -0.3 | 359,600 |
| 1/5 | 1,480 | 1,525 | 1,456 | 1,509 | +29 | +2.0 | 150,300 |
| 12/29 | 1,449 | 1,497 | 1,420 | 1,480 | +50 | +3.5 | 348,000 |
| 12/22 | 1,410 | 1,469 | 1,399 | 1,430 | 0 | 0.0 | 373,100 |
| 12/15 | 1,515 | 1,517 | 1,402 | 1,430 | -55 | -3.7 | 434,900 |
| 12/8 | 1,571 | 1,583 | 1,475 | 1,485 | -85 | -5.4 | 392,200 |
| 12/1 | 1,575 | 1,606 | 1,517 | 1,570 | +10 | +0.6 | 613,900 |
| 11/24 | 1,482 | 1,560 | 1,466 | 1,560 | +76 | +5.1 | 430,800 |
| 11/17 | 1,490 | 1,503 | 1,443 | 1,484 | -6 | -0.4 | 435,200 |
| 11/10 | 1,452 | 1,525 | 1,364 | 1,490 | +68 | +4.8 | 1,255,900 |
| 11/2 | 1,424 | 1,465 | 1,382 | 1,422 | +7 | +0.5 | 691,300 |
| 10/27 | 1,380 | 1,418 | 1,329 | 1,415 | +30 | +2.2 | 496,200 |
| 10/20 | 1,400 | 1,423 | 1,360 | 1,385 | -32 | -2.3 | 520,300 |
| 10/13 | 1,430 | 1,458 | 1,413 | 1,417 | +8 | +0.6 | 442,700 |
| 10/6 | 1,515 | 1,535 | 1,368 | 1,409 | -101 | -6.7 | 1,018,700 |
| 9/29 | 1,595 | 1,611 | 1,502 | 1,510 | -87 | -5.5 | 1,080,500 |
| 9/22 | 1,587 | 1,657 | 1,569 | 1,597 | +10 | +0.6 | 966,600 |
▶︎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