日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本製鉄(5401)の株価時系列情報

日本製鉄(5401)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 2,619 2,623 2,586 2,607 2,798,200
2016/12/29 2,659 2,669 2,619 2,638 2,577,700
2016/12/28 2,657 2,698 2,656 2,684 2,664,700
2016/12/27 2,649 2,672 2,627 2,636 3,075,400
2016/12/26 2,695 2,699 2,651 2,666 2,393,800
2016/12/22 2,724 2,725 2,684 2,713 3,143,400
2016/12/21 2,733 2,755 2,684 2,699 3,783,000
2016/12/20 2,690 2,710 2,671 2,698 2,992,800
2016/12/19 2,704 2,712 2,684 2,703 2,592,200
2016/12/16 2,737 2,755 2,715 2,720 3,353,800
2016/12/15 2,735 2,749 2,686 2,710 3,345,000
2016/12/14 2,730 2,743 2,699 2,729 2,493,100
2016/12/13 2,670 2,740 2,654 2,723 4,077,500
2016/12/12 2,781 2,805 2,698 2,720 5,351,800
2016/12/09 2,748 2,771 2,723 2,767 5,176,800
2016/12/08 2,700 2,748 2,687 2,731 5,706,700
2016/12/07 2,658 2,665 2,616 2,663 4,749,100
2016/12/06 2,580 2,637 2,570 2,634 5,485,000
2016/12/05 2,518 2,554 2,497 2,534 3,448,700
2016/12/02 2,501 2,549 2,498 2,536 3,920,300
2016/12/01 2,514 2,542 2,492 2,502 4,177,200
2016/11/30 2,482 2,482 2,438 2,453 6,652,000
2016/11/29 2,541 2,545 2,513 2,518 2,711,500
2016/11/28 2,516 2,563 2,494 2,550 4,439,100
2016/11/25 2,549 2,572 2,509 2,531 4,919,800
2016/11/24 2,500 2,567 2,449 2,558 7,212,900
2016/11/22 2,382 2,432 2,380 2,432 4,322,000
2016/11/21 2,393 2,395 2,350 2,369 3,113,600
2016/11/18 2,410 2,431 2,380 2,386 3,320,700
2016/11/17 2,340 2,397 2,325 2,384 4,865,100
2016/11/16 2,399 2,407 2,354 2,366 3,846,700
2016/11/15 2,332 2,381 2,324 2,349 4,427,500
2016/11/14 2,290 2,350 2,287 2,329 4,177,900
2016/11/11 2,268 2,335 2,259 2,287 5,740,600
2016/11/10 2,173 2,250 2,134 2,238 8,374,300
2016/11/09 2,192 2,211 2,001 2,038 7,622,400
2016/11/08 2,128 2,186 2,127 2,179 3,413,400
2016/11/07 2,151 2,166 2,133 2,147 3,155,500
2016/11/04 2,134 2,152 2,113 2,127 3,949,900
2016/11/02 2,120 2,178 2,117 2,143 8,127,100
2016/11/01 2,085 2,112 2,063 2,071 3,040,900
2016/10/31 2,073 2,087 2,064 2,079 2,598,200
2016/10/28 2,064 2,084 2,052 2,081 3,439,700
2016/10/27 2,053 2,083 2,040 2,054 3,027,600
2016/10/26 2,012 2,048 1,995 2,046 3,559,800
2016/10/25 2,038 2,056 2,023 2,031 3,726,600
2016/10/24 2,065 2,068 2,031 2,062 2,802,300
2016/10/21 2,055 2,083 2,054 2,079 3,278,700
2016/10/20 2,070 2,096 2,054 2,093 2,643,800
2016/10/19 2,069 2,073 2,032 2,054 2,036,400
2016/10/18 2,037 2,056 2,026 2,056 2,232,800
2016/10/17 2,015 2,058 2,009 2,046 2,745,900
2016/10/14 1,993 2,019 1,982 2,015 2,697,900
2016/10/13 2,042 2,052 1,987 2,002 4,702,700
2016/10/12 2,032 2,052 2,018 2,028 4,587,000
2016/10/11 2,137 2,154 2,096 2,102 3,765,600
2016/10/07 2,134 2,159 2,123 2,136 1,812,100
2016/10/06 2,150 2,174 2,132 2,137 3,489,000
2016/10/05 2,127 2,130 2,103 2,127 3,176,700
2016/10/04 2,085 2,126 2,081 2,116 3,498,300
2016/10/03 2,078 2,098 2,061 2,076 2,590,000
2016/09/30 2,080 2,086 2,047 2,057 4,641,700
2016/09/29 2,080 2,133 2,070 2,120 5,650,500
2016/09/28 2,038 2,039 2,007 2,018 2,698,200
2016/09/27 1,996 2,049 1,971 2,049 5,244,700
2016/09/26 2,032 2,037 2,000 2,026 3,382,000
2016/09/23 2,030 2,041 2,006 2,024 3,786,300
2016/09/21 1,965 2,030 1,941 2,030 4,893,300
2016/09/20 1,978 1,999 1,955 1,965 4,885,100
2016/09/16 2,012 2,018 1,983 1,983 3,269,400
2016/09/15 2,008 2,014 1,992 2,005 2,473,000
2016/09/14 2,018 2,042 2,005 2,025 2,702,600
2016/09/13 2,089 2,098 2,051 2,052 2,579,900
2016/09/12 2,089 2,095 2,040 2,058 3,839,500
2016/09/09 2,131 2,159 2,122 2,139 3,742,900
2016/09/08 2,127 2,137 2,112 2,129 2,872,400
2016/09/07 2,088 2,160 2,086 2,159 3,511,300
2016/09/06 2,199 2,204 2,167 2,187 2,972,800
2016/09/05 2,229 2,259 2,213 2,215 2,733,300
2016/09/02 2,208 2,215 2,179 2,214 2,652,900
2016/09/01 2,196 2,232 2,183 2,217 2,655,000
2016/08/31 2,200 2,225 2,184 2,196 3,472,700
2016/08/30 2,137 2,178 2,134 2,165 3,070,400
2016/08/29 2,121 2,155 2,112 2,140 3,412,300
2016/08/26 2,079 2,116 2,072 2,072 4,819,600
2016/08/25 2,033 2,035 2,004 2,030 2,002,400
2016/08/24 2,055 2,067 2,039 2,041 1,990,100
2016/08/23 2,087 2,087 2,028 2,034 3,594,000
2016/08/22 2,136 2,136 2,085 2,107 2,272,200
2016/08/19 2,103 2,137 2,088 2,122 5,441,600
2016/08/18 2,022 2,081 2,011 2,068 4,901,700
2016/08/17 1,972 2,076 1,972 2,070 6,917,300
2016/08/16 1,984 2,004 1,936 1,936 3,237,700
2016/08/15 1,979 1,990 1,960 1,974 2,228,900
2016/08/12 2,034 2,036 1,998 2,006 2,072,500
2016/08/10 2,010 2,018 1,980 2,007 2,655,400
2016/08/09 2,000 2,038 1,977 2,035 3,994,200
2016/08/08 1,954 1,983 1,933 1,983 3,213,900
2016/08/05 1,919 1,950 1,895 1,930 3,939,800
2016/08/04 1,849 1,910 1,836 1,904 3,836,100
2016/08/03 1,866 1,871 1,823 1,829 5,104,600
2016/08/02 1,913 1,942 1,907 1,918 3,123,600
2016/08/01 1,910 1,953 1,899 1,939 4,184,400
2016/07/29 1,905 1,964 1,890 1,950 8,117,600
2016/07/28 2,039 2,058 2,012 2,028 3,053,000
2016/07/27 2,000 2,055 1,989 2,032 5,810,400
2016/07/26 2,082 2,091 2,000 2,028 4,805,200
2016/07/25 2,142 2,156 2,116 2,121 2,189,000
2016/07/22 2,108 2,159 2,102 2,130 3,560,500
2016/07/21 2,160 2,184 2,105 2,138 3,631,200
2016/07/20 2,100 2,113 2,062 2,112 4,770,300
2016/07/19 2,176 2,219 2,148 2,162 4,211,300
2016/07/15 2,141 2,224 2,122 2,167 4,880,300
2016/07/14 2,095 2,129 2,077 2,123 3,269,500
2016/07/13 2,140 2,150 2,087 2,092 4,716,700
2016/07/12 2,064 2,089 2,047 2,067 4,531,200
2016/07/11 1,944 2,000 1,935 1,981 3,327,100
2016/07/08 1,880 1,917 1,864 1,864 2,530,300
2016/07/07 1,909 1,933 1,873 1,881 2,902,100
2016/07/06 1,904 1,917 1,874 1,901 3,488,800
2016/07/05 1,995 2,020 1,961 1,979 2,504,900
2016/07/04 1,955 2,007 1,950 2,000 2,359,300
2016/07/01 1,979 1,992 1,944 1,953 2,832,000
2016/06/30 1,999 2,025 1,958 1,958 3,777,800
2016/06/29 1,918 2,004 1,913 1,980 6,131,200
2016/06/28 1,829 1,873 1,788 1,861 4,234,000
2016/06/27 1,901 1,905 1,802 1,846 5,641,800
2016/06/24 2,111 2,117 1,883 1,916 6,821,400
2016/06/23 1,981 2,092 1,969 2,089 4,348,800
2016/06/22 2,016 2,020 1,966 1,981 2,550,200
2016/06/21 2,013 2,043 1,990 2,027 3,900,100
2016/06/20 1,989 2,042 1,965 2,027 4,553,200
2016/06/17 1,911 1,949 1,911 1,929 4,837,600
2016/06/16 1,980 1,985 1,893 1,907 4,550,900
2016/06/15 1,949 2,002 1,939 1,975 3,977,400
2016/06/14 1,975 2,014 1,951 1,966 4,084,300
2016/06/13 1,986 1,994 1,957 1,957 4,176,400
2016/06/10 2,108 2,109 2,038 2,056 5,165,400
2016/06/09 2,100 2,129 2,091 2,108 3,691,800
2016/06/08 2,102 2,112 2,051 2,091 3,867,500
2016/06/07 2,129 2,143 2,091 2,098 3,983,600
2016/06/06 2,050 2,126 2,044 2,122 5,178,600
2016/06/03 2,107 2,120 2,052 2,071 5,108,100
2016/06/02 2,157 2,160 2,105 2,106 4,562,900
2016/06/01 2,253 2,264 2,183 2,190 6,849,500
2016/05/31 2,255 2,312 2,237 2,290 7,488,300
2016/05/30 2,260 2,273 2,221 2,252 3,095,600
2016/05/27 2,226 2,264 2,216 2,260 2,739,900
2016/05/26 2,299 2,301 2,228 2,229 3,161,000
2016/05/25 2,249 2,294 2,246 2,264 3,754,300
2016/05/24 2,214 2,216 2,187 2,199 2,436,500
2016/05/23 2,218 2,236 2,176 2,232 2,469,400
2016/05/20 2,222 2,232 2,188 2,226 3,614,300
2016/05/19 2,303 2,322 2,218 2,227 3,974,000
2016/05/18 2,259 2,304 2,247 2,298 4,268,300
2016/05/17 2,238 2,282 2,234 2,272 3,792,400
2016/05/16 2,165 2,224 2,160 2,199 3,196,300
2016/05/13 2,232 2,243 2,164 2,165 3,465,200
2016/05/12 2,170 2,217 2,154 2,212 3,300,900
2016/05/11 2,235 2,245 2,172 2,178 3,545,300
2016/05/10 2,146 2,206 2,063 2,194 6,713,600
2016/05/09 2,252 2,260 2,156 2,169 6,675,000
2016/05/06 2,313 2,316 2,225 2,226 5,955,200
2016/05/02 2,338 2,359 2,280 2,317 6,404,700
2016/04/28 2,450 2,496 2,326 2,339 5,424,300
2016/04/27 2,452 2,471 2,421 2,447 5,216,900
2016/04/26 2,520 2,535 2,455 2,479 5,452,500
2016/04/25 2,574 2,588 2,532 2,546 4,174,200
2016/04/22 2,468 2,558 2,468 2,558 5,938,600
2016/04/21 2,485 2,516 2,459 2,513 5,649,500
2016/04/20 2,448 2,473 2,399 2,427 5,268,000
2016/04/19 2,400 2,430 2,372 2,405 4,298,200
2016/04/18 2,281 2,364 2,271 2,332 4,450,500
2016/04/15 2,351 2,397 2,351 2,383 4,570,400
2016/04/14 2,374 2,433 2,368 2,401 8,388,700
2016/04/13 2,251 2,307 2,231 2,296 5,982,900
2016/04/12 2,077 2,226 2,077 2,210 5,733,200
2016/04/11 2,068 2,081 2,027 2,076 3,900,500
2016/04/08 1,991 2,091 1,976 2,071 5,927,700
2016/04/07 2,025 2,068 2,005 2,041 5,675,000
2016/04/06 2,014 2,070 1,997 2,058 4,315,100
2016/04/05 2,046 2,060 2,016 2,033 5,010,500
2016/04/04 2,060 2,131 2,055 2,094 3,305,700
2016/04/01 2,150 2,150 2,067 2,072 4,571,900
2016/03/31 2,207 2,234 2,161 2,162 4,741,800
2016/03/30 2,247 2,253 2,187 2,195 3,158,900
2016/03/29 2,226 2,268 2,224 2,258 2,524,400
2016/03/28 2,191 2,251 2,188 2,251 2,890,300
2016/03/25 2,156 2,187 2,133 2,182 2,651,900
2016/03/24 2,190 2,205 2,148 2,152 3,318,300
2016/03/23 2,227 2,258 2,206 2,211 3,211,500
2016/03/22 2,209 2,232 2,148 2,202 4,874,100
2016/03/18 2,181 2,218 2,165 2,195 4,264,600
2016/03/17 2,222 2,266 2,171 2,193 4,239,100
2016/03/16 2,180 2,215 2,156 2,182 4,981,300
2016/03/15 2,274 2,305 2,225 2,241 6,324,700
2016/03/14 2,289 2,308 2,266 2,303 4,055,900
2016/03/11 2,185 2,263 2,165 2,249 7,230,400
2016/03/10 2,176 2,189 2,124 2,185 5,245,800
2016/03/09 2,130 2,149 2,083 2,144 5,170,800
2016/03/08 2,195 2,271 2,163 2,193 6,648,900
2016/03/07 2,194 2,224 2,188 2,194 4,334,100
2016/03/04 2,151 2,221 2,135 2,209 5,166,500
2016/03/03 2,131 2,212 2,130 2,192 5,764,900
2016/03/02 2,050 2,097 2,024 2,094 5,301,900
2016/03/01 1,973 1,984 1,935 1,962 3,505,800
2016/02/29 2,030 2,042 1,950 1,950 5,846,900
2016/02/26 2,001 2,042 1,998 2,003 4,432,400
2016/02/25 1,930 2,000 1,930 1,970 4,928,700
2016/02/24 1,881 1,925 1,854 1,914 5,384,700
2016/02/23 1,914 1,978 1,906 1,949 6,814,400
2016/02/22 1,869 1,906 1,843 1,874 5,285,200
2016/02/19 1,988 1,988 1,890 1,930 5,281,100
2016/02/18 2,000 2,016 1,975 1,994 5,180,700
2016/02/17 1,954 1,982 1,872 1,906 5,970,500
2016/02/16 1,911 1,997 1,879 1,972 6,033,200
2016/02/15 1,865 1,946 1,831 1,926 5,205,300
2016/02/12 1,799 1,839 1,774 1,785 9,507,200
2016/02/10 1,952 1,960 1,863 1,893 4,800,100
2016/02/09 1,980 1,998 1,941 1,957 5,028,200
2016/02/08 2,043 2,099 2,026 2,087 3,688,200
2016/02/05 2,012 2,116 2,006 2,112 5,840,500
2016/02/04 1,991 2,075 1,991 2,053 5,976,800
2016/02/03 2,077 2,093 1,978 1,994 7,855,900
2016/02/02 2,301 2,305 2,145 2,165 9,075,100
2016/02/01 2,201 2,360 2,155 2,347 10,489,400
2016/01/29 2,060 2,139 2,043 2,126 6,738,900
2016/01/28 2,105 2,118 2,046 2,047 4,444,600
2016/01/27 2,134 2,153 2,088 2,124 4,746,800
2016/01/26 2,130 2,130 2,087 2,097 3,457,200
2016/01/25 2,166 2,209 2,127 2,171 3,746,000
2016/01/22 2,078 2,133 2,050 2,128 4,647,000
2016/01/21 2,054 2,109 1,988 1,988 4,256,000
2016/01/20 2,177 2,191 2,053 2,055 4,344,300
2016/01/19 2,091 2,168 2,086 2,166 4,489,700
2016/01/18 2,092 2,110 2,066 2,100 3,727,500
2016/01/15 2,171 2,196 2,133 2,147 4,272,600
2016/01/14 2,125 2,152 2,075 2,144 4,778,500
2016/01/13 2,196 2,207 2,168 2,194 3,313,900
2016/01/12 2,200 2,236 2,146 2,148 4,380,300
2016/01/08 2,219 2,283 2,201 2,236 5,208,800
2016/01/07 2,309 2,338 2,231 2,236 4,301,400
2016/01/06 2,401 2,409 2,313 2,325 3,754,000
2016/01/05 2,398 2,428 2,370 2,385 3,310,800
2016/01/04 2,417 2,479 2,399 2,404 4,442,000

このページの先頭へ