KabuInsight

三菱製鋼

5632
プライム/鉄鋼/Mitsubishi Steel Mfg.Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,856.01,872.01,837.01,839.0-40.0-2.13%127,200
2026-03-121,917.01,933.01,869.01,879.0-46.0-2.39%105,200
2026-03-111,930.01,950.01,913.01,925.0+20.0+1.05%95,800
2026-03-101,869.01,921.01,855.01,905.0+63.0+3.42%111,700
2026-03-091,839.01,885.01,798.01,842.0-72.0-3.76%320,800
2026-03-061,910.01,932.01,884.01,914.0-24.0-1.24%92,400
2026-03-051,930.01,959.01,910.01,938.0+79.0+4.25%141,100
2026-03-041,910.01,945.01,822.01,859.0-127.0-6.39%345,000
2026-03-032,085.02,085.01,978.01,986.0-84.0-4.06%204,700
2026-03-022,107.02,107.02,039.02,070.0-54.0-2.54%270,800
2026-02-272,031.02,124.02,025.02,124.0+84.0+4.12%185,100
2026-02-262,022.02,075.02,015.02,040.0+32.0+1.59%132,800
2026-02-252,053.02,058.02,007.02,008.0-36.0-1.76%141,700
2026-02-242,065.02,074.02,010.02,044.0+20.0+0.99%214,200
2026-02-202,018.02,028.01,992.02,024.0+10.0+0.50%147,800
2026-02-191,985.02,017.01,975.02,014.0+57.0+2.91%186,100
2026-02-181,930.01,959.01,927.01,957.0+28.0+1.45%72,900
2026-02-171,940.01,964.01,920.01,929.0-19.0-0.98%81,000
2026-02-161,950.01,958.01,928.01,948.0+26.0+1.35%98,600
2026-02-131,959.01,972.01,911.01,922.0-52.0-2.63%150,700
2026-02-121,935.01,981.01,934.01,974.0+41.0+2.12%155,800
2026-02-101,924.01,950.01,920.01,933.0+8.0+0.42%99,400
2026-02-091,935.01,953.01,920.01,925.0+29.0+1.53%204,800
2026-02-061,843.01,907.01,824.01,896.0+29.0+1.55%159,900
2026-02-051,938.01,946.01,830.01,867.0-68.0-3.51%253,400
2026-02-041,923.01,951.01,911.01,935.0+21.0+1.10%91,600
2026-02-031,899.01,917.01,884.01,914.0+53.0+2.85%83,000
2026-02-021,897.01,914.01,857.01,861.0-17.0-0.91%94,300
2026-01-301,893.01,897.01,856.01,878.0-8.0-0.42%77,500
2026-01-291,877.01,893.01,833.01,886.0+17.0+0.91%86,100
2026-01-281,891.01,891.01,860.01,869.0-43.0-2.25%83,000
2026-01-271,884.01,912.01,870.01,912.0+14.0+0.74%99,600
2026-01-261,946.01,946.01,895.01,898.0-63.0-3.21%151,400
2026-01-232,000.02,003.01,958.01,961.0-29.0-1.46%97,200
2026-01-221,972.02,000.01,972.01,990.0+29.0+1.48%99,300
2026-01-211,953.01,977.01,936.01,961.0-13.0-0.66%99,100
2026-01-201,994.01,995.01,970.01,974.0-32.0-1.60%85,500
2026-01-192,012.02,012.01,962.02,006.0-6.0-0.30%127,200
2026-01-162,026.02,060.01,987.02,012.0-12.0-0.59%164,400
2026-01-151,978.02,024.01,972.02,024.0+41.0+2.07%141,200
2026-01-141,973.02,018.01,964.01,983.0+13.0+0.66%208,300
2026-01-131,953.01,973.01,921.01,970.0+41.0+2.13%188,300
2026-01-091,913.01,936.01,911.01,929.0+17.0+0.89%84,700
2026-01-081,901.01,922.01,891.01,912.0+5.0+0.26%85,900
2026-01-071,886.01,918.01,881.01,907.0+22.0+1.17%130,500
2026-01-061,860.01,892.01,860.01,885.0+28.0+1.51%98,900
2026-01-051,880.01,893.01,849.01,857.0-20.0-1.07%160,200
2025-12-301,849.01,909.01,838.01,877.0+28.0+1.51%253,600
2025-12-291,824.01,851.01,822.01,849.0+27.0+1.48%82,000
2025-12-261,819.01,838.01,807.01,822.0+10.0+0.55%88,900
2025-12-251,798.01,814.01,792.01,812.0+22.0+1.23%54,100
2025-12-241,796.01,825.01,787.01,790.0-6.0-0.33%79,900
2025-12-231,756.01,796.01,751.01,796.0+36.0+2.05%101,200
2025-12-221,760.01,766.01,743.01,760.0+25.0+1.44%127,500
2025-12-191,717.01,740.01,717.01,735.0+13.0+0.75%43,200
2025-12-181,715.01,728.01,703.01,722.0+5.0+0.29%70,500
2025-12-171,740.01,744.01,712.01,717.0-18.0-1.04%71,800
2025-12-161,754.01,754.01,733.01,735.0-33.0-1.87%116,600
2025-12-151,751.01,768.01,739.01,768.0-12.0-0.67%89,400
2025-12-121,760.01,780.01,752.01,780.0+46.0+2.65%108,700
2025-12-111,766.01,766.01,734.01,734.0-32.0-1.81%68,300
2025-12-101,780.01,790.01,747.01,766.0-3.0-0.17%121,500
2025-12-091,761.01,790.01,751.01,769.0-5.0-0.28%125,400
2025-12-081,758.01,774.01,752.01,774.0+30.0+1.72%49,900
2025-12-051,760.01,760.01,740.01,744.0-16.0-0.91%34,200
2025-12-041,728.01,771.01,728.01,760.0+15.0+0.86%83,400
2025-12-031,765.01,770.01,745.01,745.0-23.0-1.30%70,600
2025-12-021,796.01,799.01,761.01,768.0-30.0-1.67%55,600
2025-12-011,842.01,845.01,795.01,798.0-33.0-1.80%72,100
2025-11-281,804.01,837.01,798.01,831.0+28.0+1.55%80,300
2025-11-271,786.01,808.01,777.01,803.0+33.0+1.86%80,400
2025-11-261,768.01,773.01,748.01,770.0+16.0+0.91%56,400
2025-11-251,762.01,772.01,740.01,754.0+7.0+0.40%79,300
2025-11-211,720.01,754.01,712.01,747.0+8.0+0.46%128,000
2025-11-201,725.01,750.01,724.01,739.0+23.0+1.34%103,000
2025-11-191,725.01,733.01,701.01,716.0-3.0-0.17%86,600
2025-11-181,755.01,765.01,708.01,719.0-42.0-2.39%153,100
2025-11-171,756.01,765.01,735.01,761.0+2.0+0.11%87,900
2025-11-141,764.01,785.01,757.01,759.0-34.0-1.90%101,100
2025-11-131,804.01,805.01,778.01,793.0-5.0-0.28%71,600
2025-11-121,783.01,818.01,776.01,798.0-8.0-0.44%106,300
2025-11-111,796.01,806.01,764.01,806.0+29.0+1.63%180,800
2025-11-101,720.01,801.01,705.01,777.0+77.0+4.53%213,100
2025-11-071,695.01,714.01,659.01,700.0-32.0-1.85%308,900
2025-11-061,829.01,829.01,676.01,732.0-87.0-4.78%388,800
2025-11-051,840.01,840.01,760.01,819.0-38.0-2.05%209,200
2025-11-041,861.01,883.01,849.01,857.0-21.0-1.12%109,200
2025-10-311,872.01,882.01,854.01,878.0+1.0+0.05%96,700
2025-10-301,855.01,879.01,854.01,877.0+21.0+1.13%191,800
2025-10-291,858.01,858.01,835.01,856.0+7.0+0.38%141,100
2025-10-281,924.01,929.01,847.01,849.0-90.0-4.64%285,600
2025-10-271,945.01,948.01,924.01,939.0+3.0+0.15%169,400
2025-10-241,931.01,937.01,914.01,936.0-4.0-0.21%106,300
2025-10-231,918.01,941.01,900.01,940.0+22.0+1.15%150,200
2025-10-221,879.01,925.01,865.01,918.0+30.0+1.59%175,300
2025-10-211,925.01,939.01,882.01,888.0-36.0-1.87%189,700
2025-10-201,958.01,958.01,911.01,924.0-13.0-0.67%186,400
2025-10-171,942.01,949.01,919.01,937.0+2.0+0.10%236,000
2025-10-161,881.01,935.01,869.01,935.0+60.0+3.20%216,900
2025-10-151,805.01,876.01,797.01,875.0+76.0+4.22%132,100
2025-10-141,796.01,841.01,791.01,799.0-18.0-0.99%245,500
2025-10-101,865.01,870.01,810.01,817.0-76.0-4.01%247,800
2025-10-091,938.01,986.01,877.01,893.0-30.0-1.56%528,100
2025-10-081,800.01,928.01,800.01,923.0+161.0+9.14%806,300
2025-10-071,740.01,771.01,740.01,762.0+18.0+1.03%95,500
2025-10-061,740.01,753.01,712.01,744.0+60.0+3.56%160,600
2025-10-031,661.01,684.01,661.01,684.0+25.0+1.51%54,100
2025-10-021,650.01,670.01,639.01,659.0+9.0+0.55%104,500
2025-10-011,678.01,679.01,645.01,650.0-52.0-3.06%167,200
2025-09-301,743.01,744.01,700.01,702.0-45.0-2.58%88,900
2025-09-291,745.01,750.01,725.01,747.0-41.0-2.29%110,100
2025-09-261,767.01,788.01,757.01,788.0+31.0+1.76%107,100
2025-09-251,743.01,768.01,735.01,757.0+22.0+1.27%83,000
2025-09-241,740.01,741.01,724.01,735.0-5.0-0.29%87,900
2025-09-221,743.01,752.01,735.01,740.0-3.0-0.17%85,600
2025-09-191,752.01,765.01,730.01,743.0-3.0-0.17%92,800
2025-09-181,751.01,755.01,742.01,746.0-6.0-0.34%69,700
2025-09-171,780.01,781.01,749.01,752.0-26.0-1.46%91,800
2025-09-161,775.01,788.01,772.01,778.0+7.0+0.40%56,500
2025-09-121,770.01,779.01,766.01,771.0——65,500

直近120営業日分を表示