Comparing Back to the side-by-side chart ↗
Mitsui Kinzoku Company,Limited (5706.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2320.00 | 2376.50 | 2277.00 | 2340.00 | +3.54% | 13,217,300 |
| 2026-10-15 | 2452.00 | 2472.00 | 2235.50 | 2260.00 | -13.14% | 24,189,000 |
| 2026-10-14 | 2579.00 | 2663.00 | 2567.00 | 2602.00 | +2.28% | 10,420,900 |
| 2026-10-13 | 2485.50 | 2593.50 | 2471.00 | 2544.00 | -4.32% | 14,893,600 |
| 2026-10-09 | 2665.00 | 2677.00 | 2582.50 | 2659.00 | -2.06% | 13,897,900 |
| 2026-10-08 | 2775.00 | 2835.00 | 2704.00 | 2715.00 | -2.25% | 18,148,300 |
| 2026-10-07 | 2847.00 | 2868.50 | 2725.50 | 2777.50 | +0.98% | 21,904,100 |
| 2026-10-06 | 2657.00 | 2773.00 | 2624.00 | 2750.50 | +3.89% | 23,668,600 |
| 2026-10-05 | 2630.00 | 2740.00 | 2586.00 | 2647.50 | +3.68% | 22,637,000 |
| 2026-10-02 | 2488.00 | 2647.00 | 2479.00 | 2553.50 | +3.61% | 18,997,300 |
| 2026-10-01 | 2360.00 | 2484.50 | 2345.50 | 2464.50 | +7.55% | 16,244,900 |
| 2026-09-30 | 2305.50 | 2335.00 | 2232.00 | 2291.50 | +0.86% | 11,667,000 |
| 2026-09-29 | 2280.00 | 2305.00 | 2211.00 | 2272.00 | -1.56% | 6,878,100 |
| 2026-09-28 | 2335.00 | 2364.50 | 2290.00 | 2308.00 | +0.46% | 10,849,000 |
| 2026-09-25 | 2295.00 | 2330.00 | 2252.00 | 2297.50 | -0.22% | 10,827,000 |
| 2026-09-24 | 2235.50 | 2371.00 | 2222.00 | 2302.50 | +1.01% | 19,539,000 |
| 2026-09-18 | 2173.50 | 2280.00 | 2139.00 | 2279.50 | +7.35% | 26,356,000 |
| 2026-09-17 | 2280.00 | 2290.00 | 2121.00 | 2123.50 | -6.70% | 18,594,000 |
| 2026-09-16 | 2266.50 | 2283.00 | 2216.00 | 2276.00 | -0.20% | 7,744,000 |
| 2026-09-15 | 2255.00 | 2331.00 | 2238.00 | 2280.50 | -0.09% | 11,162,000 |
| 2026-09-14 | 2200.00 | 2288.50 | 2175.00 | 2282.50 | -1.79% | 13,570,000 |
| 2026-09-11 | 2320.50 | 2359.00 | 2294.00 | 2324.00 | -5.93% | 18,665,000 |
| 2026-09-10 | 2621.50 | 2624.50 | 2414.50 | 2470.50 | -5.71% | 20,494,000 |
| 2026-09-09 | 2606.00 | 2679.50 | 2572.50 | 2620.00 | +5.20% | 17,734,000 |
| 2026-09-08 | 2570.00 | 2624.00 | 2490.50 | 2490.50 | -3.47% | 11,541,000 |
| 2026-09-07 | 2638.00 | 2648.00 | 2561.50 | 2580.00 | +0.64% | 14,954,000 |
| 2026-09-04 | 2574.50 | 2609.00 | 2537.00 | 2563.50 | +0.51% | 14,591,000 |
| 2026-09-03 | 2632.00 | 2649.00 | 2528.00 | 2550.50 | -3.17% | 15,940,000 |
| 2026-09-02 | 2782.50 | 2790.50 | 2619.00 | 2634.00 | -8.62% | 19,198,000 |
| 2026-09-01 | 2858.00 | 2906.50 | 2821.00 | 2882.50 | -1.77% | 10,445,000 |
| 2026-08-31 | 2750.00 | 2939.00 | 2735.50 | 2934.50 | +1.19% | 12,394,000 |
| 2026-08-28 | 2898.00 | 2938.00 | 2872.00 | 2900.00 | +0.52% | 8,576,000 |
| 2026-08-27 | 2952.50 | 2953.50 | 2775.00 | 2885.00 | -0.60% | 13,328,000 |
| 2026-08-26 | 2807.50 | 2909.50 | 2773.50 | 2902.50 | +2.45% | 11,852,000 |
| 2026-08-25 | 2818.00 | 2883.50 | 2738.50 | 2833.00 | -0.47% | 14,076,000 |
| 2026-08-24 | 2871.00 | 2898.50 | 2789.00 | 2846.50 | +0.90% | 16,183,000 |
| 2026-08-21 | 2757.00 | 2845.50 | 2753.00 | 2821.00 | -1.26% | 13,618,000 |
| 2026-08-20 | 2750.00 | 2907.00 | 2704.50 | 2857.00 | +3.87% | 20,584,000 |
| 2026-08-19 | 2886.00 | 2909.00 | 2725.50 | 2750.50 | -8.50% | 20,592,000 |
| 2026-08-18 | 3270.00 | 3312.00 | 2982.00 | 3006.00 | -4.84% | 21,406,000 |
| 2026-08-17 | 3038.00 | 3178.00 | 2983.00 | 3159.00 | +7.54% | 16,104,000 |
| 2026-08-14 | 2985.00 | 3014.00 | 2898.50 | 2937.50 | -0.42% | 19,352,000 |
| 2026-08-13 | 2998.00 | 3096.00 | 2926.50 | 2950.00 | +1.72% | 21,999,000 |
| 2026-08-12 | 2820.00 | 2901.50 | 2768.00 | 2900.00 | +4.11% | 26,558,000 |
| 2026-08-10 | 2742.00 | 2824.50 | 2572.50 | 2785.50 | -13.55% | 54,842,000 |
| 2026-08-07 | 3205.00 | 3282.00 | 3045.00 | 3222.00 | +0.78% | 18,323,000 |
| 2026-08-06 | 3480.00 | 3520.00 | 3172.00 | 3197.00 | -9.64% | 13,679,000 |
| 2026-08-05 | 3390.00 | 3544.00 | 3337.00 | 3538.00 | +10.91% | 15,055,000 |
| 2026-08-04 | 3050.00 | 3203.00 | 3044.00 | 3190.00 | +3.27% | 10,642,000 |
| 2026-08-03 | 3047.00 | 3127.00 | 2961.00 | 3089.00 | -0.19% | 9,761,000 |
| 2026-07-31 | 3080.00 | 3197.00 | 3011.00 | 3095.00 | +14.23% | 21,259,000 |
| 2026-07-30 | 2567.00 | 2808.00 | 2495.00 | 2709.50 | +5.57% | 16,140,000 |
| 2026-07-29 | 2801.00 | 2843.50 | 2478.00 | 2566.50 | -8.37% | 14,569,000 |
| 2026-07-28 | 2997.50 | 2999.50 | 2772.00 | 2801.00 | -10.31% | 11,164,000 |
| 2026-07-27 | 3191.00 | 3223.00 | 3024.00 | 3123.00 | -2.13% | 9,441,000 |
| 2026-07-24 | 3333.00 | 3366.00 | 3138.00 | 3191.00 | -5.87% | 7,229,000 |
| 2026-07-23 | 3480.00 | 3521.00 | 3332.00 | 3390.00 | +0.89% | 7,921,000 |
| 2026-07-22 | 3428.00 | 3529.00 | 3339.00 | 3360.00 | +7.38% | 16,656,000 |
| 2026-07-21 | 3048.00 | 3140.00 | 2933.50 | 3129.00 | +4.37% | 10,961,000 |
| 2026-07-17 | 3059.00 | 3076.00 | 2859.50 | 2998.00 | -7.13% | 15,343,000 |
| 2026-07-16 | 3330.00 | 3332.00 | 3177.00 | 3228.00 | -7.72% | 9,618,000 |
| 2026-07-15 | 3549.00 | 3583.00 | 3375.00 | 3498.00 | +1.72% | 9,408,000 |
| 2026-07-14 | 3500.00 | 3509.00 | 3326.00 | 3439.00 | -2.52% | 13,857,000 |
| 2026-07-13 | 3588.00 | 3710.00 | 3446.00 | 3528.00 | -3.24% | 7,798,000 |
| 2026-07-10 | 3649.00 | 3764.00 | 3612.00 | 3646.00 | +3.90% | 12,922,000 |
| 2026-07-09 | 3443.00 | 3612.00 | 3428.00 | 3509.00 | +4.03% | 14,219,000 |
| 2026-07-08 | 3492.00 | 3608.00 | 3370.00 | 3373.00 | -6.12% | 17,011,000 |
| 2026-07-07 | 3715.00 | 3764.00 | 3527.00 | 3593.00 | -4.24% | 11,993,000 |
| 2026-07-06 | 3891.00 | 3906.00 | 3716.00 | 3752.00 | -3.15% | 8,432,000 |
| 2026-07-03 | 3767.00 | 3886.00 | 3619.00 | 3874.00 | +1.28% | 21,850,000 |
| 2026-07-02 | 4150.00 | 4154.00 | 3808.00 | 3825.00 | -11.38% | 15,951,000 |
| 2026-07-01 | 4365.00 | 4459.00 | 4218.00 | 4316.00 | +1.43% | 15,737,000 |
| 2026-06-30 | 4264.00 | 4302.00 | 4170.00 | 4255.00 | +1.45% | 12,115,000 |
| 2026-06-29 | 4239.00 | 4250.00 | 4036.00 | 4194.00 | -1.06% | 22,420,000 |
| 2026-06-26 | 4499.00 | 4557.00 | 4195.00 | 4239.00 | -8.62% | 13,241,000 |
| 2026-06-25 | 4755.00 | 4769.00 | 4544.00 | 4639.00 | +0.76% | 11,548,000 |
| 2026-06-24 | 4629.00 | 4837.00 | 4511.00 | 4604.00 | -0.45% | 16,469,000 |
| 2026-06-23 | 5419.00 | 5444.00 | 4573.00 | 4625.00 | -12.62% | 23,274,000 |
| 2026-06-22 | 5022.00 | 5357.00 | 4965.00 | 5293.00 | +8.42% | 17,896,000 |
| 2026-06-19 | 4985.00 | 5067.00 | 4711.00 | 4882.00 | +1.50% | 21,425,000 |
| 2026-06-18 | 4718.00 | 4970.00 | 4699.00 | 4810.00 | +1.05% | 19,724,000 |
| 2026-06-17 | 4710.00 | 4875.00 | 4609.00 | 4760.00 | -1.86% | 17,168,000 |
| 2026-06-16 | 4500.00 | 4875.00 | 4499.00 | 4850.00 | +8.53% | 27,359,000 |
| 2026-06-15 | 4559.00 | 4695.00 | 4461.00 | 4469.00 | +1.80% | 24,340,000 |
| 2026-06-12 | 4100.00 | 4424.00 | 4053.00 | 4390.00 | +17.60% | 38,681,000 |
| 2026-06-11 | 3566.00 | 3784.00 | 3504.00 | 3733.00 | +0.95% | 16,989,000 |
| 2026-06-10 | 3870.00 | 3911.00 | 3624.00 | 3698.00 | -6.28% | 19,787,000 |
| 2026-06-09 | 4205.00 | 4239.00 | 3874.00 | 3946.00 | -4.57% | 26,223,000 |
| 2026-06-08 | 4029.00 | 4193.00 | 4004.00 | 4135.00 | -7.06% | 15,146,000 |
| 2026-06-05 | 4401.00 | 4513.00 | 4253.00 | 4449.00 | -3.39% | 17,024,000 |
| 2026-06-04 | 4653.00 | 4739.00 | 4510.00 | 4605.00 | -3.26% | 17,830,000 |
| 2026-06-03 | 4992.00 | 5087.00 | 4722.00 | 4760.00 | -3.94% | 23,088,000 |
| 2026-06-02 | 5327.00 | 5329.00 | 4826.00 | 4955.00 | -7.97% | 22,878,000 |
| 2026-06-01 | 5212.00 | 5523.00 | 5194.00 | 5384.00 | +4.28% | 18,648,000 |
| 2026-05-29 | 5015.00 | 5192.00 | 4881.00 | 5163.00 | +5.91% | 52,441,000 |
| 2026-05-28 | 5015.00 | 5114.00 | 4783.00 | 4875.00 | -5.89% | 21,494,000 |
| 2026-05-27 | 5565.00 | 5770.00 | 5163.00 | 5180.00 | -3.61% | 18,913,000 |
| 2026-05-26 | 5290.00 | 5488.00 | 5207.00 | 5374.00 | +0.77% | 17,187,000 |
| 2026-05-25 | 5079.00 | 5399.00 | 5008.00 | 5333.00 | +7.50% | 18,474,000 |
| 2026-05-22 | 4746.00 | 5061.00 | 4708.00 | 4961.00 | +6.30% | 19,648,000 |
| 2026-05-21 | 4576.00 | 4813.00 | 4457.00 | 4667.00 | +5.21% | 19,792,000 |
| 2026-05-20 | 4371.00 | 4511.00 | 4302.00 | 4436.00 | -0.96% | 17,599,000 |
| 2026-05-19 | 4749.00 | 4820.00 | 4390.00 | 4479.00 | -5.35% | 21,048,000 |
| 2026-05-18 | 4610.00 | 4959.00 | 4521.00 | 4732.00 | +1.46% | 28,729,000 |
| 2026-05-15 | 5049.00 | 5120.00 | 4528.00 | 4664.00 | -7.94% | 29,974,000 |
| 2026-05-14 | 4990.00 | 5334.00 | 4790.00 | 5066.00 | -7.72% | 61,855,000 |
| 2026-05-13 | 4984.00 | 5586.00 | 4981.00 | 5490.00 | +7.96% | 33,178,000 |
| 2026-05-12 | 5150.00 | 5297.00 | 4964.00 | 5085.00 | -0.78% | 20,981,000 |
| 2026-05-11 | 5200.00 | 5320.00 | 5030.00 | 5125.00 | +2.50% | 25,514,000 |
| 2026-05-08 | 4800.00 | 5000.00 | 4732.00 | 5000.00 | +4.04% | 25,826,000 |
| 2026-05-07 | 4596.00 | 4806.00 | 4550.00 | 4806.00 | +17.05% | 21,519,000 |
| 2026-05-01 | 4234.00 | 4295.00 | 4105.00 | 4106.00 | -3.05% | 16,693,000 |
| 2026-04-30 | 4103.00 | 4288.00 | 4056.00 | 4235.00 | +2.37% | 24,641,000 |
| 2026-04-28 | 3989.00 | 4167.00 | 3938.00 | 4137.00 | +5.27% | 23,868,000 |
| 2026-04-27 | 3870.00 | 4005.00 | 3712.00 | 3930.00 | +1.66% | 21,561,000 |
| 2026-04-24 | 3800.00 | 3929.00 | 3762.00 | 3866.00 | +4.97% | 15,707,000 |
| 2026-04-23 | 3900.00 | 3906.00 | 3640.00 | 3683.00 | -3.74% | 15,601,000 |
| 2026-04-22 | 3720.00 | 3857.00 | 3623.00 | 3826.00 | +2.33% | 16,967,000 |
| 2026-04-21 | 3584.00 | 3755.00 | 3577.00 | 3739.00 | +5.38% | 14,729,000 |
| 2026-04-20 | 3621.00 | 3665.00 | 3540.00 | 3548.00 | -2.79% | 10,235,000 |
| 2026-04-17 | 3749.00 | 3760.00 | 3639.00 | 3650.00 | -3.31% | 12,629,000 |
| 2026-04-16 | 3600.00 | 3805.00 | 3573.00 | 3775.00 | +5.77% | 22,343,000 |
| 2026-04-15 | 3966.00 | 3983.00 | 3538.00 | 3569.00 | -6.72% | 27,070,000 |
| 2026-04-14 | 3845.00 | 3873.00 | 3795.00 | 3826.00 | +5.02% | 17,870,000 |
| 2026-04-13 | 3650.00 | 3698.00 | 3547.00 | 3643.00 | -2.07% | 20,127,000 |
| 2026-04-10 | 3539.00 | 3720.00 | 3480.00 | 3720.00 | +6.99% | 24,186,000 |
| 2026-04-09 | 3432.00 | 3520.00 | 3374.00 | 3477.00 | -0.66% | 18,770,000 |
| 2026-04-08 | 3400.00 | 3533.00 | 3347.00 | 3500.00 | +10.94% | 24,428,000 |
| 2026-04-07 | 3162.00 | 3184.00 | 3085.00 | 3155.00 | -1.28% | 13,865,000 |
| 2026-04-06 | 3152.00 | 3240.00 | 3130.00 | 3196.00 | +1.40% | 16,890,000 |
| 2026-04-03 | 3113.00 | 3164.00 | 3080.00 | 3152.00 | +6.31% | 14,042,000 |
| 2026-04-02 | 3143.00 | 3164.00 | 2925.00 | 2965.00 | -3.51% | 19,976,000 |
| 2026-04-01 | 3004.00 | 3073.00 | 2968.50 | 3073.00 | +9.59% | 15,002,000 |
| 2026-03-31 | 2757.50 | 2878.50 | 2739.00 | 2804.00 | -5.16% | 24,892,000 |
| 2026-03-30 | 2973.00 | 2980.50 | 2899.00 | 2956.50 | -5.45% | 21,331,000 |
| 2026-03-27 | 3019.00 | 3149.00 | 2935.00 | 3127.00 | +1.23% | 19,468,000 |
| 2026-03-26 | 3198.00 | 3239.00 | 3055.00 | 3089.00 | -2.34% | 15,183,000 |
| 2026-03-25 | 3200.00 | 3269.00 | 3101.00 | 3163.00 | +5.08% | 19,662,000 |
| 2026-03-24 | 3019.00 | 3104.00 | 2891.00 | 3010.00 | +3.12% | 21,281,000 |
| 2026-03-23 | 2882.00 | 2923.50 | 2788.00 | 2919.00 | -6.17% | 27,999,000 |
| 2026-03-19 | 3142.00 | 3204.00 | 3027.00 | 3111.00 | -3.98% | 22,118,000 |
| 2026-03-18 | 3125.00 | 3250.00 | 3070.00 | 3240.00 | +7.61% | 18,626,000 |
| 2026-03-17 | 3260.00 | 3313.00 | 3011.00 | 3011.00 | -4.72% | 22,222,000 |
| 2026-03-16 | 3228.00 | 3249.00 | 3031.00 | 3160.00 | +0.06% | 19,682,000 |
| 2026-03-13 | 3013.00 | 3240.00 | 3011.00 | 3158.00 | +1.02% | 22,771,000 |
| 2026-03-12 | 3168.00 | 3234.00 | 3089.00 | 3126.00 | -3.46% | 20,493,000 |
| 2026-03-11 | 3200.00 | 3353.00 | 3173.00 | 3238.00 | +5.16% | 20,770,000 |
| 2026-03-10 | 3101.00 | 3200.00 | 3059.00 | 3079.00 | +4.43% | 21,375,000 |
| 2026-03-09 | 3001.00 | 3061.00 | 2787.00 | 2948.50 | -9.94% | 40,551,000 |
| 2026-03-06 | 3322.00 | 3385.00 | 3174.00 | 3274.00 | -4.18% | 23,643,000 |
| 2026-03-05 | 3504.00 | 3586.00 | 3318.00 | 3417.00 | +4.08% | 32,141,000 |
| 2026-03-04 | 3445.00 | 3555.00 | 3185.00 | 3283.00 | -9.13% | 47,955,000 |
| 2026-03-03 | 3872.00 | 3960.00 | 3591.00 | 3613.00 | -6.59% | 37,029,000 |
| 2026-03-02 | 3660.00 | 3899.00 | 3590.00 | 3868.00 | +4.80% | 33,274,000 |
| 2026-02-27 | 3534.00 | 3738.00 | 3508.00 | 3691.00 | +1.96% | 27,540,000 |
| 2026-02-26 | 3644.00 | 3850.00 | 3557.00 | 3620.00 | +1.29% | 50,617,000 |
| 2026-02-25 | 3304.00 | 3582.00 | 3252.00 | 3574.00 | +8.17% | 36,282,000 |
| 2026-02-24 | 3221.00 | 3338.00 | 3143.00 | 3304.00 | +5.59% | 28,924,000 |
| 2026-02-20 | 2990.00 | 3186.00 | 2971.50 | 3129.00 | +5.44% | 34,479,000 |
| 2026-02-19 | 2901.50 | 3023.00 | 2881.00 | 2967.50 | +4.07% | 22,356,000 |
| 2026-02-18 | 2718.00 | 2904.00 | 2703.50 | 2851.50 | +3.84% | 31,959,000 |
| 2026-02-17 | 2869.00 | 2870.00 | 2729.00 | 2746.00 | -3.17% | 21,340,000 |
| 2026-02-16 | 3000.00 | 3000.00 | 2789.50 | 2836.00 | +6.86% | 38,434,000 |
| 2026-02-13 | 2580.00 | 2688.00 | 2543.50 | 2654.00 | +2.12% | 28,188,000 |
| 2026-02-12 | 2486.00 | 2643.00 | 2472.00 | 2599.00 | +10.93% | 25,771,000 |
| 2026-02-10 | 2350.00 | 2379.00 | 2302.50 | 2343.00 | +3.70% | 14,466,000 |
| 2026-02-09 | 2223.00 | 2316.50 | 2192.00 | 2259.50 | +8.71% | 27,868,000 |
| 2026-02-06 | 2058.50 | 2135.00 | 2050.50 | 2078.50 | -1.42% | 13,210,000 |
| 2026-02-05 | 2209.50 | 2228.00 | 2046.00 | 2108.50 | -4.22% | 21,390,000 |
| 2026-02-04 | 2110.50 | 2210.00 | 2102.00 | 2201.50 | +5.77% | 22,488,000 |
| 2026-02-03 | 2042.50 | 2109.00 | 2011.00 | 2081.50 | +5.15% | 19,748,000 |
| 2026-02-02 | 1998.50 | 2122.00 | 1951.00 | 1979.50 | -2.82% | 30,819,000 |
| 2026-01-30 | 2121.00 | 2147.00 | 2007.50 | 2037.00 | -5.83% | 20,959,000 |
| 2026-01-29 | 2157.00 | 2189.50 | 2090.50 | 2163.00 | +0.28% | 17,677,000 |
| 2026-01-28 | 2200.00 | 2256.50 | 2119.50 | 2157.00 | -1.51% | 20,377,000 |
| 2026-01-27 | 2150.50 | 2201.00 | 2140.00 | 2190.00 | +0.90% | 14,334,000 |
| 2026-01-26 | 2170.00 | 2248.50 | 2146.50 | 2170.50 | -0.50% | 15,826,000 |
| 2026-01-23 | 2180.00 | 2219.50 | 2152.00 | 2181.50 | +0.60% | 13,391,000 |
| 2026-01-22 | 2216.50 | 2269.00 | 2157.50 | 2168.50 | -1.30% | 22,745,000 |
| 2026-01-21 | 2141.00 | 2241.00 | 2140.50 | 2197.00 | -0.32% | 17,043,000 |
| 2026-01-20 | 2263.00 | 2266.00 | 2130.50 | 2204.00 | -3.84% | 24,490,000 |
| 2026-01-19 | 2198.50 | 2296.00 | 2188.00 | 2292.00 | +3.15% | 26,920,000 |
| 2026-01-16 | 2167.50 | 2253.50 | 2155.00 | 2222.00 | +2.66% | 21,383,000 |
| 2026-01-15 | 2145.50 | 2217.50 | 2125.00 | 2164.50 | +0.93% | 25,330,000 |
| 2026-01-14 | 2067.00 | 2160.00 | 2046.00 | 2144.50 | +5.67% | 21,740,000 |
| 2026-01-13 | 2120.00 | 2139.50 | 2025.00 | 2029.50 | +1.98% | 20,639,000 |
| 2026-01-09 | 1984.50 | 2030.00 | 1948.00 | 1990.00 | -1.19% | 18,449,000 |
| 2026-01-08 | 1931.00 | 2072.50 | 1924.00 | 2014.00 | +4.54% | 34,812,000 |
| 2026-01-07 | 1942.00 | 2054.50 | 1926.50 | 1926.50 | +0.47% | 24,150,000 |
| 2026-01-06 | 1888.00 | 1917.50 | 1853.00 | 1917.50 | +3.12% | 16,440,000 |
| 2026-01-05 | 1817.00 | 1886.50 | 1799.50 | 1859.50 | +5.44% | 17,383,000 |
| 2025-12-30 | 1740.00 | 1790.50 | 1722.50 | 1763.50 | -0.93% | 9,786,000 |
| 2025-12-29 | 1764.50 | 1816.00 | 1753.50 | 1780.00 | +2.74% | 15,249,000 |
| 2025-12-26 | 1780.00 | 1782.50 | 1727.00 | 1732.50 | -3.00% | 11,354,000 |
| 2025-12-25 | 1835.00 | 1849.50 | 1781.00 | 1786.00 | -1.03% | 7,937,000 |
| 2025-12-24 | 1843.00 | 1844.50 | 1799.00 | 1804.50 | -0.36% | 12,022,000 |
| 2025-12-23 | 1823.00 | 1832.00 | 1789.50 | 1811.00 | -1.82% | 9,314,000 |
| 2025-12-22 | 1800.50 | 1878.00 | 1767.50 | 1844.50 | +7.55% | 22,585,000 |
| 2025-12-19 | 1728.00 | 1737.00 | 1677.50 | 1715.00 | -0.58% | 15,632,000 |
| 2025-12-18 | 1690.00 | 1754.50 | 1680.50 | 1725.00 | +0.29% | 15,711,000 |
| 2025-12-17 | 1662.00 | 1726.00 | 1644.00 | 1720.00 | +2.78% | 13,239,000 |
| 2025-12-16 | 1715.50 | 1718.00 | 1633.00 | 1673.50 | -3.32% | 17,891,000 |
| 2025-12-15 | 1745.00 | 1780.00 | 1714.00 | 1731.00 | -4.36% | 10,215,000 |
| 2025-12-12 | 1830.00 | 1835.00 | 1773.50 | 1810.00 | +2.96% | 12,381,000 |
| 2025-12-11 | 1808.00 | 1855.50 | 1752.50 | 1758.00 | -4.53% | 21,836,000 |
| 2025-12-10 | 1900.00 | 1935.00 | 1831.50 | 1841.50 | +2.31% | 33,620,000 |
| 2025-12-09 | 1811.00 | 1824.50 | 1761.00 | 1800.00 | -2.09% | 12,113,000 |
| 2025-12-08 | 1801.00 | 1846.50 | 1790.50 | 1838.50 | +2.22% | 14,997,000 |
| 2025-12-05 | 1774.00 | 1812.00 | 1733.50 | 1798.50 | +2.62% | 12,676,000 |
| 2025-12-04 | 1765.00 | 1796.50 | 1737.50 | 1752.50 | -1.41% | 11,439,000 |
| 2025-12-03 | 1750.00 | 1815.00 | 1742.00 | 1777.50 | +4.71% | 20,002,000 |
| 2025-12-02 | 1676.00 | 1742.50 | 1662.00 | 1697.50 | +2.14% | 18,285,000 |
| 2025-12-01 | 1790.00 | 1791.50 | 1648.50 | 1662.00 | -6.79% | 28,206,000 |
| 2025-11-28 | 1828.50 | 1849.50 | 1781.00 | 1783.00 | -2.14% | 13,768,000 |
| 2025-11-27 | 1838.50 | 1861.50 | 1812.00 | 1822.00 | +1.73% | 17,521,000 |
| 2025-11-26 | 1788.00 | 1851.00 | 1761.00 | 1791.00 | +2.46% | 31,309,000 |
| 2025-11-25 | 1837.00 | 1846.00 | 1676.00 | 1748.00 | -4.43% | 53,480,000 |
| 2025-11-21 | 1905.00 | 1952.50 | 1787.50 | 1829.00 | -12.28% | 38,892,000 |
| 2025-11-20 | 2120.00 | 2122.00 | 2012.50 | 2085.00 | +7.47% | 27,443,000 |
| 2025-11-19 | 1911.50 | 1999.00 | 1844.50 | 1940.00 | -0.13% | 38,722,000 |
| 2025-11-18 | 2073.00 | 2115.00 | 1942.50 | 1942.50 | -8.50% | 41,871,000 |
| 2025-11-17 | 2020.00 | 2123.00 | 2020.00 | 2123.00 | +8.87% | 35,167,000 |
| 2025-11-14 | 1820.00 | 1995.00 | 1820.00 | 1950.00 | +0.52% | 43,053,000 |
| 2025-11-13 | 1931.00 | 2001.00 | 1802.50 | 1940.00 | +1.31% | 52,505,000 |
| 2025-11-12 | 1731.50 | 1931.00 | 1673.50 | 1915.00 | +23.27% | 78,243,000 |
| 2025-11-11 | 1628.00 | 1628.50 | 1539.50 | 1553.50 | -2.69% | 15,326,000 |
| 2025-11-10 | 1563.50 | 1638.50 | 1535.50 | 1596.50 | +2.01% | 14,254,000 |
| 2025-11-07 | 1570.00 | 1603.50 | 1537.00 | 1565.00 | -5.18% | 16,290,000 |
| 2025-11-06 | 1585.00 | 1650.50 | 1556.50 | 1650.50 | +7.59% | 15,590,000 |
| 2025-11-05 | 1526.50 | 1550.00 | 1427.50 | 1534.00 | -4.51% | 25,814,000 |
| 2025-11-04 | 1651.50 | 1701.50 | 1587.00 | 1606.50 | +1.94% | 22,367,000 |
| 2025-10-31 | 1590.50 | 1616.50 | 1533.00 | 1576.00 | +1.64% | 12,831,000 |
| 2025-10-30 | 1557.00 | 1576.00 | 1513.50 | 1550.50 | -0.16% | 16,212,000 |
| 2025-10-29 | 1500.00 | 1560.00 | 1474.00 | 1553.00 | +8.11% | 18,202,000 |
| 2025-10-28 | 1470.00 | 1473.00 | 1427.50 | 1436.50 | -3.27% | 12,252,000 |
| 2025-10-27 | 1468.00 | 1491.50 | 1424.00 | 1485.00 | +5.47% | 14,814,000 |
| 2025-10-24 | 1390.50 | 1413.50 | 1365.00 | 1408.00 | +3.49% | 16,567,000 |
| 2025-10-23 | 1337.00 | 1383.00 | 1337.00 | 1360.50 | -0.95% | 9,750,000 |
| 2025-10-22 | 1341.50 | 1384.50 | 1303.00 | 1373.50 | +0.15% | 17,211,000 |
| 2025-10-21 | 1412.50 | 1429.00 | 1367.50 | 1371.50 | -3.45% | 14,037,000 |
| 2025-10-20 | 1395.50 | 1420.50 | 1350.50 | 1420.50 | +3.88% | 15,346,000 |
| 2025-10-17 | 1345.50 | 1409.50 | 1337.50 | 1367.50 | -0.04% | 13,111,000 |
| 2025-10-16 | 1375.00 | 1391.00 | 1356.00 | 1368.00 | +0.48% | 10,425,000 |
| 2025-10-15 | 1330.00 | 1371.00 | 1330.00 | 1361.50 | +3.18% | 12,887,000 |
| 2025-10-14 | 1366.50 | 1429.00 | 1319.50 | 1319.50 | -3.40% | 25,154,000 |
| 2025-10-10 | 1405.00 | 1408.50 | 1361.50 | 1366.00 | -2.84% | 11,729,000 |
| 2025-10-09 | 1414.00 | 1428.00 | 1380.50 | 1406.00 | +2.74% | 16,631,000 |
| 2025-10-08 | 1277.00 | 1374.00 | 1274.00 | 1368.50 | +4.71% | 19,716,000 |
| 2025-10-07 | 1390.00 | 1425.50 | 1303.00 | 1307.00 | -1.10% | 26,168,000 |
| 2025-10-06 | 1357.50 | 1366.00 | 1301.00 | 1321.50 | +0.27% | 17,015,000 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 2월 (+41.04%). 가장 약한 달: 3월 (-13.36%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Mitsui Kinzoku Company,Limited (5706.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 2340.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
5706.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 5770.00, 최저 1303.00 (2026-10-16 기준).
Mitsui Kinzoku Company,Limited이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 5706.T의 가장 강한 달은 2월(평균 +41.04%), 가장 약한 달은 3월(평균 -13.36%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.