Comparing Back to the side-by-side chart ↗
Maruichi Steel Tube Ltd.（5463.T）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1718.50 | 1749.50 | 1708.50 | 1742.50 | +1.49% | 848,000 |
| 2026-10-15 | 1709.50 | 1730.00 | 1692.00 | 1717.00 | -0.61% | 1,275,700 |
| 2026-10-14 | 1698.00 | 1744.50 | 1688.50 | 1727.50 | +1.74% | 1,111,600 |
| 2026-10-13 | 1651.50 | 1699.50 | 1643.00 | 1698.00 | +3.51% | 619,700 |
| 2026-10-09 | 1630.00 | 1641.00 | 1623.50 | 1640.50 | -0.24% | 447,900 |
| 2026-10-08 | 1668.50 | 1668.50 | 1636.50 | 1644.50 | -2.00% | 537,100 |
| 2026-10-07 | 1704.00 | 1713.50 | 1676.00 | 1678.00 | -2.13% | 504,300 |
| 2026-10-06 | 1710.00 | 1715.00 | 1693.00 | 1714.50 | +1.33% | 501,300 |
| 2026-10-05 | 1679.50 | 1702.50 | 1663.00 | 1692.00 | +1.53% | 851,800 |
| 2026-10-02 | 1666.00 | 1683.50 | 1658.00 | 1666.50 | -0.51% | 689,300 |
| 2026-10-01 | 1660.00 | 1675.00 | 1651.00 | 1675.00 | +0.09% | 715,300 |
| 2026-09-30 | 1680.00 | 1683.50 | 1648.00 | 1673.50 | -0.36% | 780,100 |
| 2026-09-29 | 1689.00 | 1701.00 | 1674.50 | 1679.50 | -2.67% | 551,800 |
| 2026-09-28 | 1732.50 | 1740.00 | 1722.00 | 1725.50 | -0.38% | 809,800 |
| 2026-09-25 | 1726.00 | 1732.00 | 1717.50 | 1732.00 | +0.81% | 620,800 |
| 2026-09-24 | 1739.00 | 1746.50 | 1718.00 | 1718.00 | -1.21% | 726,300 |
| 2026-09-18 | 1761.00 | 1761.00 | 1731.50 | 1739.00 | -0.80% | 817,200 |
| 2026-09-17 | 1735.00 | 1753.00 | 1728.50 | 1753.00 | +1.04% | 490,300 |
| 2026-09-16 | 1711.00 | 1735.00 | 1710.50 | 1735.00 | +1.14% | 520,700 |
| 2026-09-15 | 1719.50 | 1725.50 | 1708.00 | 1715.50 | -0.23% | 721,000 |
| 2026-09-14 | 1717.50 | 1721.00 | 1699.00 | 1719.50 | +0.17% | 626,100 |
| 2026-09-11 | 1692.50 | 1721.50 | 1673.00 | 1716.50 | -0.75% | 589,300 |
| 2026-09-10 | 1731.50 | 1735.50 | 1720.00 | 1729.50 | -0.37% | 500,900 |
| 2026-09-09 | 1728.00 | 1736.00 | 1717.00 | 1736.00 | +0.43% | 520,700 |
| 2026-09-08 | 1757.00 | 1757.50 | 1728.50 | 1728.50 | -2.29% | 455,100 |
| 2026-09-07 | 1751.00 | 1774.50 | 1741.00 | 1769.00 | +1.00% | 707,500 |
| 2026-09-04 | 1754.00 | 1772.00 | 1742.00 | 1751.50 | -0.34% | 890,700 |
| 2026-09-03 | 1733.00 | 1762.50 | 1726.50 | 1757.50 | +1.53% | 1,099,000 |
| 2026-09-02 | 1761.00 | 1769.50 | 1727.50 | 1731.00 | -3.43% | 1,000,800 |
| 2026-09-01 | 1752.00 | 1800.50 | 1751.50 | 1792.50 | +1.73% | 1,327,500 |
| 2026-08-31 | 1735.00 | 1766.00 | 1721.50 | 1762.00 | +0.63% | 1,386,600 |
| 2026-08-28 | 1752.50 | 1768.00 | 1743.50 | 1751.00 | -0.09% | 681,100 |
| 2026-08-27 | 1748.50 | 1771.00 | 1741.00 | 1752.50 | +0.00% | 428,800 |
| 2026-08-26 | 1753.50 | 1756.50 | 1741.50 | 1752.50 | -0.06% | 370,300 |
| 2026-08-25 | 1755.00 | 1760.50 | 1742.50 | 1753.50 | -0.03% | 393,600 |
| 2026-08-24 | 1730.00 | 1760.50 | 1715.00 | 1754.00 | +2.10% | 521,100 |
| 2026-08-21 | 1688.00 | 1718.00 | 1683.00 | 1718.00 | +0.26% | 568,200 |
| 2026-08-20 | 1757.00 | 1760.50 | 1703.00 | 1713.50 | -1.83% | 672,500 |
| 2026-08-19 | 1764.00 | 1770.00 | 1739.00 | 1745.50 | -1.58% | 644,500 |
| 2026-08-18 | 1805.00 | 1815.00 | 1765.00 | 1773.50 | -0.23% | 1,057,500 |
| 2026-08-17 | 1780.00 | 1805.00 | 1765.50 | 1777.50 | +0.68% | 778,800 |
| 2026-08-14 | 1744.00 | 1775.00 | 1736.50 | 1765.50 | +1.03% | 817,400 |
| 2026-08-13 | 1762.50 | 1764.00 | 1739.00 | 1747.50 | +0.26% | 979,000 |
| 2026-08-12 | 1766.00 | 1766.00 | 1717.00 | 1743.00 | -0.31% | 633,600 |
| 2026-08-10 | 1720.50 | 1748.50 | 1687.00 | 1748.50 | -4.53% | 1,109,800 |
| 2026-08-07 | 1850.00 | 1857.50 | 1816.50 | 1831.50 | -0.81% | 728,900 |
| 2026-08-06 | 1827.50 | 1858.50 | 1820.00 | 1846.50 | +0.85% | 1,094,700 |
| 2026-08-05 | 1780.00 | 1843.00 | 1771.50 | 1831.00 | +4.39% | 1,232,400 |
| 2026-08-04 | 1760.00 | 1769.00 | 1740.00 | 1754.00 | -0.34% | 431,200 |
| 2026-08-03 | 1785.00 | 1786.00 | 1722.50 | 1760.00 | -1.62% | 472,800 |
| 2026-07-31 | 1797.00 | 1808.50 | 1773.50 | 1789.00 | +0.34% | 830,400 |
| 2026-07-30 | 1777.00 | 1799.00 | 1766.50 | 1783.00 | -0.72% | 408,400 |
| 2026-07-29 | 1800.00 | 1812.00 | 1770.00 | 1796.00 | -0.22% | 506,600 |
| 2026-07-28 | 1810.50 | 1819.00 | 1781.50 | 1800.00 | -1.61% | 456,700 |
| 2026-07-27 | 1808.50 | 1831.00 | 1792.00 | 1829.50 | +2.04% | 754,600 |
| 2026-07-24 | 1780.00 | 1800.00 | 1764.00 | 1793.00 | -0.33% | 336,200 |
| 2026-07-23 | 1799.00 | 1814.50 | 1787.00 | 1799.00 | +0.06% | 630,900 |
| 2026-07-22 | 1826.50 | 1838.00 | 1788.50 | 1798.00 | -1.56% | 565,000 |
| 2026-07-21 | 1833.00 | 1842.50 | 1804.00 | 1826.50 | +1.14% | 815,000 |
| 2026-07-17 | 1840.00 | 1840.00 | 1780.00 | 1806.00 | -1.85% | 560,500 |
| 2026-07-16 | 1838.00 | 1845.00 | 1821.00 | 1840.00 | +0.16% | 423,100 |
| 2026-07-15 | 1840.00 | 1855.50 | 1817.00 | 1837.00 | +0.36% | 846,300 |
| 2026-07-14 | 1793.50 | 1832.50 | 1771.00 | 1830.50 | +3.01% | 715,600 |
| 2026-07-13 | 1797.00 | 1808.00 | 1747.50 | 1777.00 | -0.36% | 493,400 |
| 2026-07-10 | 1819.50 | 1819.50 | 1765.00 | 1783.50 | -1.25% | 745,300 |
| 2026-07-09 | 1840.00 | 1842.50 | 1790.50 | 1806.00 | -2.33% | 490,200 |
| 2026-07-08 | 1867.00 | 1870.50 | 1833.50 | 1849.00 | -0.19% | 694,300 |
| 2026-07-07 | 1931.50 | 1975.00 | 1850.50 | 1852.50 | -4.09% | 905,100 |
| 2026-07-06 | 1968.00 | 1987.00 | 1914.50 | 1931.50 | -0.18% | 915,300 |
| 2026-07-03 | 1911.00 | 1937.50 | 1883.00 | 1935.00 | +2.06% | 1,195,700 |
| 2026-07-02 | 1876.50 | 1942.50 | 1874.00 | 1896.00 | +1.04% | 1,992,900 |
| 2026-07-01 | 1900.00 | 1920.00 | 1868.00 | 1876.50 | +0.03% | 1,261,700 |
| 2026-06-30 | 1830.00 | 1892.00 | 1813.00 | 1876.00 | +0.35% | 1,389,000 |
| 2026-06-29 | 1950.00 | 1955.50 | 1813.00 | 1869.50 | +9.33% | 2,210,100 |
| 2026-06-26 | 1685.00 | 1733.00 | 1679.50 | 1710.00 | +3.79% | 966,100 |
| 2026-06-25 | 1668.50 | 1692.00 | 1645.00 | 1647.50 | -1.38% | 611,900 |
| 2026-06-24 | 1677.00 | 1695.50 | 1663.50 | 1670.50 | -0.86% | 353,300 |
| 2026-06-23 | 1745.00 | 1752.00 | 1685.00 | 1685.00 | -2.60% | 577,300 |
| 2026-06-22 | 1640.50 | 1730.00 | 1637.00 | 1730.00 | +5.10% | 941,400 |
| 2026-06-19 | 1639.00 | 1654.00 | 1635.00 | 1646.00 | +0.21% | 439,400 |
| 2026-06-18 | 1658.50 | 1669.00 | 1618.00 | 1642.50 | -1.71% | 547,600 |
| 2026-06-17 | 1685.00 | 1688.50 | 1664.50 | 1671.00 | +0.18% | 452,800 |
| 2026-06-16 | 1687.00 | 1695.50 | 1662.50 | 1668.00 | -0.77% | 560,600 |
| 2026-06-15 | 1650.50 | 1688.00 | 1645.00 | 1681.00 | +3.99% | 737,900 |
| 2026-06-12 | 1604.00 | 1627.50 | 1589.00 | 1616.50 | +1.76% | 812,200 |
| 2026-06-11 | 1567.00 | 1594.00 | 1551.50 | 1588.50 | +0.67% | 424,400 |
| 2026-06-10 | 1596.00 | 1603.00 | 1554.50 | 1578.00 | -1.22% | 377,600 |
| 2026-06-09 | 1609.50 | 1616.50 | 1584.50 | 1597.50 | -0.19% | 473,500 |
| 2026-06-08 | 1621.50 | 1629.00 | 1571.50 | 1600.50 | -3.03% | 850,600 |
| 2026-06-05 | 1717.50 | 1719.00 | 1641.00 | 1650.50 | -3.17% | 702,400 |
| 2026-06-04 | 1733.50 | 1735.50 | 1698.00 | 1704.50 | -2.82% | 628,900 |
| 2026-06-03 | 1763.50 | 1771.50 | 1746.50 | 1754.00 | +0.34% | 678,700 |
| 2026-06-02 | 1785.00 | 1785.00 | 1745.00 | 1748.00 | -2.07% | 633,400 |
| 2026-06-01 | 1793.50 | 1844.00 | 1766.50 | 1785.00 | -1.08% | 875,200 |
| 2026-05-29 | 1780.50 | 1811.50 | 1775.00 | 1804.50 | +0.87% | 1,054,500 |
| 2026-05-28 | 1789.50 | 1796.50 | 1773.00 | 1789.00 | -0.22% | 688,500 |
| 2026-05-27 | 1815.00 | 1817.00 | 1788.00 | 1793.00 | -1.35% | 563,400 |
| 2026-05-26 | 1819.50 | 1844.00 | 1809.00 | 1817.50 | -0.03% | 856,000 |
| 2026-05-25 | 1839.00 | 1840.50 | 1796.50 | 1818.00 | -0.85% | 436,400 |
| 2026-05-22 | 1848.00 | 1848.00 | 1821.00 | 1833.50 | +0.08% | 684,000 |
| 2026-05-21 | 1801.50 | 1847.50 | 1801.50 | 1832.00 | +1.22% | 1,036,200 |
| 2026-05-20 | 1820.00 | 1836.00 | 1795.00 | 1810.00 | -1.36% | 898,200 |
| 2026-05-19 | 1889.50 | 1908.50 | 1816.50 | 1835.00 | -3.42% | 1,099,600 |
| 2026-05-18 | 1900.50 | 1909.50 | 1860.00 | 1900.00 | -1.17% | 1,163,200 |
| 2026-05-15 | 1873.00 | 1939.00 | 1848.50 | 1922.50 | +7.22% | 2,739,700 |
| 2026-05-14 | 1654.50 | 1793.00 | 1651.50 | 1793.00 | +20.09% | 1,485,200 |
| 2026-05-13 | 1488.00 | 1502.00 | 1484.50 | 1493.00 | -0.13% | 539,400 |
| 2026-05-12 | 1498.00 | 1509.50 | 1481.50 | 1495.00 | +0.47% | 572,200 |
| 2026-05-11 | 1500.00 | 1502.50 | 1476.50 | 1488.00 | -0.97% | 610,300 |
| 2026-05-08 | 1496.00 | 1503.00 | 1484.00 | 1502.50 | +0.43% | 686,400 |
| 2026-05-07 | 1475.50 | 1506.00 | 1466.00 | 1496.00 | +2.57% | 792,800 |
| 2026-05-01 | 1450.00 | 1461.00 | 1442.00 | 1458.50 | +0.45% | 330,400 |
| 2026-04-30 | 1463.00 | 1464.00 | 1447.00 | 1452.00 | -1.96% | 513,500 |
| 2026-04-28 | 1480.00 | 1481.00 | 1465.50 | 1481.00 | +0.92% | 525,500 |
| 2026-04-27 | 1461.50 | 1475.50 | 1447.50 | 1467.50 | +0.44% | 459,200 |
| 2026-04-24 | 1460.00 | 1470.00 | 1440.00 | 1461.00 | -0.03% | 539,100 |
| 2026-04-23 | 1452.50 | 1469.50 | 1451.00 | 1461.50 | -0.10% | 524,600 |
| 2026-04-22 | 1474.50 | 1478.00 | 1455.00 | 1463.00 | -0.81% | 401,100 |
| 2026-04-21 | 1486.50 | 1493.00 | 1473.00 | 1475.00 | -0.24% | 340,300 |
| 2026-04-20 | 1475.00 | 1482.50 | 1466.00 | 1478.50 | +0.72% | 497,800 |
| 2026-04-17 | 1470.00 | 1475.50 | 1462.00 | 1468.00 | -0.34% | 325,000 |
| 2026-04-16 | 1476.50 | 1487.00 | 1470.50 | 1473.00 | +0.20% | 461,800 |
| 2026-04-15 | 1496.50 | 1498.00 | 1467.50 | 1470.00 | -0.34% | 320,100 |
| 2026-04-14 | 1468.50 | 1480.00 | 1466.50 | 1475.00 | +1.48% | 366,800 |
| 2026-04-13 | 1460.00 | 1469.50 | 1448.50 | 1453.50 | -0.62% | 234,000 |
| 2026-04-10 | 1487.50 | 1494.00 | 1461.00 | 1462.50 | -0.95% | 327,100 |
| 2026-04-09 | 1498.00 | 1500.00 | 1475.00 | 1476.50 | -0.64% | 341,300 |
| 2026-04-08 | 1507.00 | 1507.00 | 1476.50 | 1486.00 | +1.99% | 438,500 |
| 2026-04-07 | 1460.00 | 1466.50 | 1450.00 | 1457.00 | -0.10% | 243,300 |
| 2026-04-06 | 1458.00 | 1474.00 | 1458.00 | 1458.50 | +0.00% | 215,000 |
| 2026-04-03 | 1448.00 | 1465.50 | 1447.00 | 1458.50 | +1.21% | 194,700 |
| 2026-04-02 | 1463.00 | 1471.50 | 1433.00 | 1441.00 | -1.57% | 334,700 |
| 2026-04-01 | 1459.50 | 1464.00 | 1436.50 | 1464.00 | +2.99% | 463,800 |
| 2026-03-31 | 1414.00 | 1440.00 | 1413.50 | 1421.50 | -0.35% | 299,200 |
| 2026-03-30 | 1389.00 | 1430.50 | 1385.00 | 1426.50 | -2.79% | 440,200 |
| 2026-03-27 | 1462.00 | 1475.50 | 1453.00 | 1467.50 | +0.14% | 796,000 |
| 2026-03-26 | 1459.50 | 1469.00 | 1445.50 | 1465.50 | +0.65% | 477,500 |
| 2026-03-25 | 1469.50 | 1470.00 | 1454.50 | 1456.00 | +1.82% | 384,200 |
| 2026-03-24 | 1442.00 | 1442.00 | 1422.00 | 1430.00 | +1.27% | 355,900 |
| 2026-03-23 | 1408.00 | 1421.00 | 1395.00 | 1412.00 | -1.40% | 480,900 |
| 2026-03-19 | 1439.00 | 1454.00 | 1422.50 | 1432.00 | -3.37% | 894,200 |
| 2026-03-18 | 1465.00 | 1482.00 | 1460.00 | 1482.00 | +2.35% | 359,300 |
| 2026-03-17 | 1450.00 | 1464.00 | 1444.50 | 1448.00 | +0.49% | 296,900 |
| 2026-03-16 | 1432.00 | 1445.50 | 1429.00 | 1441.00 | +0.31% | 339,400 |
| 2026-03-13 | 1433.50 | 1463.00 | 1432.00 | 1436.50 | -0.79% | 434,200 |
| 2026-03-12 | 1465.00 | 1476.50 | 1441.00 | 1448.00 | -2.52% | 341,000 |
| 2026-03-11 | 1486.00 | 1501.00 | 1481.00 | 1485.50 | +1.47% | 337,100 |
| 2026-03-10 | 1474.50 | 1480.50 | 1454.50 | 1464.00 | +1.35% | 449,400 |
| 2026-03-09 | 1420.00 | 1451.50 | 1415.00 | 1444.50 | -2.86% | 511,500 |
| 2026-03-06 | 1480.00 | 1496.50 | 1473.50 | 1487.00 | -1.85% | 401,600 |
| 2026-03-05 | 1545.50 | 1558.50 | 1507.00 | 1515.00 | -0.23% | 448,200 |
| 2026-03-04 | 1504.50 | 1535.00 | 1492.50 | 1518.50 | -3.31% | 714,500 |
| 2026-03-03 | 1613.00 | 1620.50 | 1564.50 | 1570.50 | -3.23% | 463,300 |
| 2026-03-02 | 1610.50 | 1623.50 | 1598.50 | 1623.00 | -0.12% | 396,300 |
| 2026-02-27 | 1612.00 | 1628.50 | 1599.50 | 1625.00 | +1.56% | 390,300 |
| 2026-02-26 | 1620.00 | 1627.50 | 1595.50 | 1600.00 | -0.31% | 423,100 |
| 2026-02-25 | 1603.00 | 1613.50 | 1591.00 | 1605.00 | +0.31% | 396,800 |
| 2026-02-24 | 1605.00 | 1611.50 | 1597.00 | 1600.00 | +0.82% | 426,900 |
| 2026-02-20 | 1594.00 | 1594.00 | 1571.50 | 1587.00 | -1.12% | 384,900 |
| 2026-02-19 | 1588.50 | 1610.00 | 1587.00 | 1605.00 | +1.65% | 372,300 |
| 2026-02-18 | 1585.00 | 1605.00 | 1579.00 | 1579.00 | -0.13% | 419,500 |
| 2026-02-17 | 1590.00 | 1608.00 | 1581.00 | 1581.00 | +0.13% | 394,700 |
| 2026-02-16 | 1585.00 | 1596.50 | 1570.00 | 1579.00 | +0.73% | 409,400 |
| 2026-02-13 | 1643.50 | 1652.00 | 1567.50 | 1567.50 | -4.62% | 748,400 |
| 2026-02-12 | 1657.00 | 1675.00 | 1643.50 | 1643.50 | +0.27% | 589,300 |
| 2026-02-10 | 1630.00 | 1659.00 | 1609.50 | 1639.00 | +1.49% | 811,700 |
| 2026-02-09 | 1615.00 | 1631.50 | 1599.50 | 1615.00 | +0.81% | 400,000 |
| 2026-02-06 | 1573.50 | 1603.50 | 1560.00 | 1602.00 | +1.78% | 388,500 |
| 2026-02-05 | 1603.50 | 1606.00 | 1567.50 | 1574.00 | -0.66% | 416,700 |
| 2026-02-04 | 1568.00 | 1594.00 | 1560.50 | 1584.50 | +0.99% | 456,000 |
| 2026-02-03 | 1550.00 | 1570.50 | 1541.00 | 1569.00 | +2.55% | 316,900 |
| 2026-02-02 | 1540.00 | 1557.50 | 1525.00 | 1530.00 | -0.20% | 389,600 |
| 2026-01-30 | 1539.50 | 1550.00 | 1521.00 | 1533.00 | -0.23% | 405,000 |
| 2026-01-29 | 1520.00 | 1539.00 | 1504.50 | 1536.50 | +0.72% | 428,800 |
| 2026-01-28 | 1538.00 | 1538.00 | 1521.50 | 1525.50 | -1.13% | 279,400 |
| 2026-01-27 | 1530.00 | 1552.50 | 1523.50 | 1543.00 | -0.03% | 372,400 |
| 2026-01-26 | 1550.00 | 1553.50 | 1534.00 | 1543.50 | -1.41% | 353,200 |
| 2026-01-23 | 1568.00 | 1572.50 | 1554.50 | 1565.50 | -0.16% | 450,000 |
| 2026-01-22 | 1543.00 | 1579.00 | 1541.50 | 1568.00 | +2.02% | 481,200 |
| 2026-01-21 | 1532.50 | 1542.00 | 1524.00 | 1537.00 | -0.07% | 467,600 |
| 2026-01-20 | 1541.00 | 1543.00 | 1518.00 | 1538.00 | -0.19% | 410,400 |
| 2026-01-19 | 1546.00 | 1548.00 | 1525.50 | 1541.00 | -0.58% | 349,100 |
| 2026-01-16 | 1545.50 | 1555.00 | 1537.00 | 1550.00 | +0.29% | 306,900 |
| 2026-01-15 | 1535.00 | 1551.00 | 1533.50 | 1545.50 | +0.65% | 265,500 |
| 2026-01-14 | 1528.00 | 1546.00 | 1528.00 | 1535.50 | +0.56% | 310,400 |
| 2026-01-13 | 1535.50 | 1537.50 | 1517.00 | 1527.00 | +1.94% | 431,500 |
| 2026-01-09 | 1505.00 | 1508.00 | 1487.00 | 1498.00 | +0.74% | 464,800 |
| 2026-01-08 | 1500.00 | 1510.00 | 1487.00 | 1487.00 | -1.46% | 368,500 |
| 2026-01-07 | 1482.00 | 1515.50 | 1476.50 | 1509.00 | +1.14% | 443,000 |
| 2026-01-06 | 1475.00 | 1492.00 | 1470.50 | 1492.00 | +1.74% | 412,900 |
| 2026-01-05 | 1466.00 | 1477.50 | 1461.00 | 1466.50 | +1.07% | 348,900 |
| 2025-12-30 | 1459.00 | 1462.50 | 1448.00 | 1451.00 | -0.65% | 219,900 |
| 2025-12-29 | 1459.50 | 1462.00 | 1449.00 | 1460.50 | +0.41% | 277,100 |
| 2025-12-26 | 1458.00 | 1465.00 | 1448.00 | 1454.50 | -0.17% | 288,700 |
| 2025-12-25 | 1464.00 | 1464.00 | 1447.50 | 1457.00 | -0.24% | 132,400 |
| 2025-12-24 | 1462.50 | 1466.00 | 1455.00 | 1460.50 | +0.03% | 284,700 |
| 2025-12-23 | 1447.00 | 1464.00 | 1444.00 | 1460.00 | +0.90% | 274,200 |
| 2025-12-22 | 1453.50 | 1457.00 | 1443.00 | 1447.00 | -0.07% | 271,600 |
| 2025-12-19 | 1434.50 | 1453.50 | 1432.00 | 1448.00 | +0.84% | 735,900 |
| 2025-12-18 | 1437.50 | 1439.00 | 1429.00 | 1436.00 | +0.70% | 263,900 |
| 2025-12-17 | 1427.00 | 1431.50 | 1421.00 | 1426.00 | -0.04% | 285,000 |
| 2025-12-16 | 1451.50 | 1457.00 | 1426.50 | 1426.50 | -2.09% | 322,100 |
| 2025-12-15 | 1450.00 | 1461.00 | 1443.00 | 1457.00 | +0.45% | 498,900 |
| 2025-12-12 | 1444.50 | 1452.00 | 1433.50 | 1450.50 | +2.00% | 419,400 |
| 2025-12-11 | 1447.00 | 1449.50 | 1420.50 | 1422.00 | -0.84% | 287,900 |
| 2025-12-10 | 1419.00 | 1441.00 | 1419.00 | 1434.00 | +1.20% | 274,500 |
| 2025-12-09 | 1424.00 | 1434.50 | 1410.50 | 1417.00 | -1.39% | 291,200 |
| 2025-12-08 | 1418.50 | 1441.00 | 1416.50 | 1437.00 | +1.52% | 396,700 |
| 2025-12-05 | 1408.50 | 1419.50 | 1404.00 | 1415.50 | +0.50% | 416,400 |
| 2025-12-04 | 1413.00 | 1420.50 | 1402.50 | 1408.50 | -0.32% | 467,700 |
| 2025-12-03 | 1420.00 | 1425.00 | 1405.00 | 1413.00 | -0.49% | 498,500 |
| 2025-12-02 | 1429.00 | 1433.00 | 1414.00 | 1420.00 | -0.80% | 625,800 |
| 2025-12-01 | 1444.50 | 1450.00 | 1430.00 | 1431.50 | -0.76% | 657,600 |
| 2025-11-28 | 1420.00 | 1446.00 | 1420.00 | 1442.50 | +1.87% | 624,300 |
| 2025-11-27 | 1408.50 | 1423.50 | 1405.50 | 1416.00 | +1.00% | 514,900 |
| 2025-11-26 | 1401.00 | 1408.00 | 1387.50 | 1402.00 | +1.41% | 591,600 |
| 2025-11-25 | 1382.50 | 1389.50 | 1372.00 | 1382.50 | +0.91% | 483,100 |
| 2025-11-21 | 1336.50 | 1372.00 | 1336.50 | 1370.00 | +2.05% | 518,500 |
| 2025-11-20 | 1338.50 | 1355.50 | 1323.00 | 1342.50 | +0.94% | 403,900 |
| 2025-11-19 | 1333.00 | 1340.00 | 1326.00 | 1330.00 | +0.61% | 455,800 |
| 2025-11-18 | 1352.50 | 1357.50 | 1322.00 | 1322.00 | -2.51% | 526,100 |
| 2025-11-17 | 1354.00 | 1362.00 | 1338.00 | 1356.00 | -0.29% | 625,900 |
| 2025-11-14 | 1326.50 | 1373.50 | 1321.00 | 1360.00 | +2.14% | 802,800 |
| 2025-11-13 | 1329.00 | 1331.50 | 1319.50 | 1331.50 | +0.95% | 372,100 |
| 2025-11-12 | 1315.00 | 1325.00 | 1308.00 | 1319.00 | +0.92% | 567,700 |
| 2025-11-11 | 1300.00 | 1307.00 | 1284.00 | 1307.00 | -0.04% | 642,200 |
| 2025-11-10 | 1323.00 | 1323.00 | 1304.50 | 1307.50 | -0.30% | 478,200 |
| 2025-11-07 | 1302.00 | 1320.50 | 1302.00 | 1311.50 | -0.11% | 724,200 |
| 2025-11-06 | 1300.50 | 1319.50 | 1298.50 | 1313.00 | +0.96% | 613,200 |
| 2025-11-05 | 1287.00 | 1301.00 | 1281.00 | 1300.50 | +0.58% | 813,900 |
| 2025-11-04 | 1304.00 | 1314.50 | 1291.50 | 1293.00 | -0.88% | 581,100 |
| 2025-10-31 | 1291.50 | 1304.50 | 1289.50 | 1304.50 | +1.08% | 750,600 |
| 2025-10-30 | 1286.00 | 1301.00 | 1283.00 | 1290.50 | +1.41% | 1,952,700 |
| 2025-10-29 | 1295.00 | 1308.00 | 1272.50 | 1272.50 | -1.43% | 608,000 |
| 2025-10-28 | 1318.00 | 1320.00 | 1289.50 | 1291.00 | -1.97% | 723,100 |
| 2025-10-27 | 1313.50 | 1323.00 | 1312.50 | 1317.00 | +1.31% | 554,200 |
| 2025-10-24 | 1308.00 | 1320.00 | 1300.00 | 1300.00 | -1.25% | 584,600 |
| 2025-10-23 | 1299.50 | 1316.50 | 1288.00 | 1316.50 | +2.21% | 563,800 |
| 2025-10-22 | 1272.50 | 1292.50 | 1272.50 | 1288.00 | +0.70% | 479,300 |
| 2025-10-21 | 1284.50 | 1292.00 | 1277.50 | 1279.00 | -0.43% | 505,800 |
| 2025-10-20 | 1299.50 | 1299.50 | 1281.00 | 1284.50 | +0.31% | 577,900 |
| 2025-10-17 | 1278.50 | 1286.50 | 1276.00 | 1280.50 | -0.43% | 486,400 |
| 2025-10-16 | 1289.50 | 1294.00 | 1282.00 | 1286.00 | -0.04% | 392,600 |
| 2025-10-15 | 1278.50 | 1291.00 | 1278.50 | 1286.50 | +1.22% | 438,900 |
| 2025-10-14 | 1261.00 | 1290.50 | 1256.00 | 1271.00 | +0.36% | 863,600 |
| 2025-10-10 | 1301.00 | 1305.00 | 1265.00 | 1266.50 | -2.65% | 539,200 |
| 2025-10-09 | 1295.00 | 1309.50 | 1285.50 | 1301.00 | +0.42% | 570,000 |
| 2025-10-08 | 1296.50 | 1311.50 | 1295.50 | 1295.50 | -0.08% | 587,900 |
| 2025-10-07 | 1281.50 | 1302.00 | 1277.00 | 1296.50 | +1.17% | 613,800 |
| 2025-10-06 | 1289.00 | 1292.50 | 1277.50 | 1281.50 | +0.79% | 618,600 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：5月（+13.46%）。最弱月份：3月（-8.42%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Maruichi Steel Tube Ltd.（5463.T）最新收盘价是多少？
2026-10-16 收于 1742.50，来自Closelook数据湖的每日价格记录。
5463.T 的52周最高价和最低价是多少？
过去52周最高 1987.00、最低 1272.50（截至 2026-10-16）。
Maruichi Steel Tube Ltd. 历史上最强和最弱的月份是哪个？
历史上，5463.T 最强的日历月份是5月（平均 +13.46%），最弱的是3月（平均 -8.42%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的434根日线计算。