！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) | 1,142 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,671 (24/02/07) | 1,369 (24/04/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,384 | 1,396 | 1,370 | 1,380 | -4 | -0.3 | 280,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 1,578 | 1,612 | 1,554 | 1,587 | +25 | +1.6 | 939,200 |
| 9/8 | 1,518 | 1,635 | 1,510 | 1,562 | +66 | +4.4 | 2,690,100 |
| 9/1 | 1,388 | 1,500 | 1,388 | 1,496 | +112 | +8.1 | 984,400 |
| 8/25 | 1,428 | 1,448 | 1,377 | 1,384 | -55 | -3.8 | 1,140,700 |
| 8/18 | 1,440 | 1,486 | 1,392 | 1,439 | +26 | +1.8 | 1,738,800 |
| 8/10 | 1,715 | 1,767 | 1,333 | 1,413 | -307 | -17.9 | 2,953,500 |
| 8/4 | 1,680 | 1,799 | 1,675 | 1,720 | +69 | +4.2 | 888,900 |
| 7/28 | 1,575 | 1,692 | 1,574 | 1,651 | +95 | +6.1 | 1,033,200 |
| 7/21 | 1,490 | 1,568 | 1,476 | 1,556 | +81 | +5.5 | 565,100 |
| 7/14 | 1,454 | 1,489 | 1,435 | 1,475 | +32 | +2.2 | 654,600 |
| 7/7 | 1,390 | 1,509 | 1,390 | 1,443 | +65 | +4.7 | 1,239,000 |
| 6/30 | 1,312 | 1,378 | 1,296 | 1,378 | +62 | +4.7 | 650,800 |
| 6/23 | 1,335 | 1,349 | 1,285 | 1,316 | -10 | -0.8 | 517,100 |
| 6/16 | 1,280 | 1,338 | 1,262 | 1,326 | +55 | +4.3 | 889,100 |
| 6/9 | 1,212 | 1,288 | 1,211 | 1,271 | +97 | +8.3 | 922,500 |
| 6/2 | 1,199 | 1,210 | 1,142 | 1,174 | -19 | -1.6 | 581,000 |
| 5/26 | 1,230 | 1,254 | 1,193 | 1,193 | -46 | -3.7 | 662,000 |
| 5/19 | 1,173 | 1,286 | 1,167 | 1,239 | +77 | +6.6 | 1,417,700 |
| 5/12 | 1,160 | 1,238 | 1,152 | 1,162 | +2 | +0.2 | 878,300 |
| 5/2 | 1,139 | 1,176 | 1,139 | 1,160 | +22 | +1.9 | 229,900 |
| 4/28 | 1,137 | 1,151 | 1,091 | 1,138 | -4 | -0.4 | 476,500 |
| 4/21 | 1,147 | 1,161 | 1,131 | 1,142 | -1 | -0.1 | 289,400 |
| 4/14 | 1,140 | 1,168 | 1,134 | 1,143 | +18 | +1.6 | 325,100 |
| 4/7 | 1,186 | 1,186 | 1,120 | 1,125 | -45 | -3.9 | 587,800 |
| 3/31 | 1,156 | 1,171 | 1,114 | 1,170 | +29 | +2.5 | 614,600 |
| 3/24 | 1,150 | 1,177 | 1,122 | 1,141 | -21 | -1.8 | 401,400 |
| 3/17 | 1,255 | 1,257 | 1,157 | 1,162 | -123 | -9.6 | 1,154,900 |
| 3/10 | 1,307 | 1,387 | 1,280 | 1,285 | +19 | +1.5 | 1,575,100 |
▶︎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