3,064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) |
|---|---|---|---|---|---|---|
| 2024/09/20 | 1,365.0 | 1,381.0 | 1,364.0 | 1,364.0 | 1,364.0 | 41,600 |
| 2024/09/19 | 1,358.0 | 1,376.0 | 1,358.0 | 1,364.0 | 1,364.0 | 45,700 |
| 2024/09/18 | 1,328.0 | 1,346.0 | 1,320.0 | 1,341.0 | 1,341.0 | 63,300 |
| 2024/09/17 | 1,305.0 | 1,322.0 | 1,285.0 | 1,302.0 | 1,302.0 | 67,100 |
| 2024/09/13 | 1,292.0 | 1,309.0 | 1,289.0 | 1,295.0 | 1,295.0 | 58,900 |
| 2024/09/12 | 1,313.0 | 1,317.0 | 1,288.0 | 1,302.0 | 1,302.0 | 56,300 |
| 2024/09/11 | 1,300.0 | 1,300.0 | 1,269.0 | 1,283.0 | 1,283.0 | 68,100 |
| 2024/09/10 | 1,343.0 | 1,343.0 | 1,305.0 | 1,305.0 | 1,305.0 | 63,500 |
| 2024/09/09 | 1,322.0 | 1,338.0 | 1,310.0 | 1,328.0 | 1,328.0 | 61,200 |
| 2024/09/06 | 1,393.0 | 1,393.0 | 1,340.0 | 1,346.0 | 1,346.0 | 66,100 |
| 2024/09/05 | 1,366.0 | 1,400.0 | 1,361.0 | 1,384.0 | 1,384.0 | 48,700 |
| 2024/09/04 | 1,399.0 | 1,405.0 | 1,366.0 | 1,370.0 | 1,370.0 | 104,700 |
| 2024/09/03 | 1,450.0 | 1,454.0 | 1,427.0 | 1,429.0 | 1,429.0 | 47,500 |
| 2024/09/02 | 1,467.0 | 1,493.0 | 1,441.0 | 1,449.0 | 1,449.0 | 35,900 |
| 2024/08/30 | 1,453.0 | 1,465.0 | 1,444.0 | 1,444.0 | 1,444.0 | 24,000 |
| 2024/08/29 | 1,464.0 | 1,464.0 | 1,434.0 | 1,448.0 | 1,448.0 | 38,700 |
| 2024/08/28 | 1,458.0 | 1,469.0 | 1,456.0 | 1,459.0 | 1,459.0 | 16,400 |
| 2024/08/27 | 1,434.0 | 1,470.0 | 1,434.0 | 1,462.0 | 1,462.0 | 47,100 |
| 2024/08/26 | 1,440.0 | 1,450.0 | 1,430.0 | 1,434.0 | 1,434.0 | 29,500 |
| 2024/08/23 | 1,438.0 | 1,443.0 | 1,422.0 | 1,440.0 | 1,440.0 | 22,500 |
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。
