2,915円
三菱製鋼の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/09/29 | 1,577.0 | 1,577.0 | 1,502.0 | 1,510.0 | 1,510.0 | 250,800 |
| 2023/09/28 | 1,568.0 | 1,611.0 | 1,564.0 | 1,578.0 | 1,578.0 | 268,200 |
| 2023/09/27 | 1,560.0 | 1,597.0 | 1,552.0 | 1,594.0 | 1,594.0 | 197,500 |
| 2023/09/26 | 1,569.0 | 1,593.0 | 1,546.0 | 1,584.0 | 1,584.0 | 162,600 |
| 2023/09/25 | 1,595.0 | 1,595.0 | 1,578.0 | 1,579.0 | 1,579.0 | 201,400 |
| 2023/09/22 | 1,590.0 | 1,610.0 | 1,569.0 | 1,597.0 | 1,597.0 | 227,300 |
| 2023/09/21 | 1,619.0 | 1,650.0 | 1,606.0 | 1,619.0 | 1,619.0 | 280,600 |
| 2023/09/20 | 1,635.0 | 1,657.0 | 1,599.0 | 1,602.0 | 1,602.0 | 240,500 |
| 2023/09/19 | 1,587.0 | 1,627.0 | 1,587.0 | 1,627.0 | 1,627.0 | 218,200 |
| 2023/09/15 | 1,588.0 | 1,612.0 | 1,578.0 | 1,587.0 | 1,587.0 | 276,500 |
| 2023/09/14 | 1,572.0 | 1,604.0 | 1,568.0 | 1,576.0 | 1,576.0 | 195,200 |
| 2023/09/13 | 1,567.0 | 1,597.0 | 1,567.0 | 1,577.0 | 1,577.0 | 163,500 |
| 2023/09/12 | 1,575.0 | 1,589.0 | 1,554.0 | 1,574.0 | 1,574.0 | 139,000 |
| 2023/09/11 | 1,578.0 | 1,584.0 | 1,556.0 | 1,576.0 | 1,576.0 | 165,000 |
| 2023/09/08 | 1,568.0 | 1,605.0 | 1,550.0 | 1,562.0 | 1,562.0 | 433,400 |
| 2023/09/07 | 1,580.0 | 1,635.0 | 1,578.0 | 1,580.0 | 1,580.0 | 245,300 |
| 2023/09/06 | 1,603.0 | 1,626.0 | 1,572.0 | 1,595.0 | 1,595.0 | 431,400 |
| 2023/09/05 | 1,614.0 | 1,619.0 | 1,550.0 | 1,597.0 | 1,597.0 | 812,600 |
| 2023/09/04 | 1,518.0 | 1,600.0 | 1,510.0 | 1,598.0 | 1,598.0 | 767,400 |
| 2023/09/01 | 1,429.0 | 1,500.0 | 1,427.0 | 1,496.0 | 1,496.0 | 370,900 |
おすすめ条件でスクリーニングされた銘柄を見る
三菱製鋼の取引履歴を振り返りませんか？
三菱製鋼の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
