中山製鋼所(5408)の株価時系列情報
中山製鋼所(5408)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 |
---|---|---|---|---|---|
2024/03/28 | 961 | 966 | 935 | 935 | 838,300 |
2024/03/27 | 978 | 982 | 968 | 979 | 609,800 |
2024/03/26 | 981 | 986 | 976 | 977 | 445,400 |
2024/03/25 | 985 | 987 | 976 | 977 | 476,500 |
2024/03/22 | 992 | 992 | 976 | 986 | 655,500 |
2024/03/21 | 985 | 993 | 973 | 987 | 897,000 |
2024/03/19 | 947 | 972 | 945 | 972 | 655,700 |
2024/03/18 | 949 | 963 | 944 | 947 | 530,200 |
2024/03/15 | 945 | 946 | 936 | 940 | 445,800 |
2024/03/14 | 942 | 948 | 933 | 944 | 673,600 |
2024/03/13 | 940 | 950 | 936 | 937 | 406,200 |
2024/03/12 | 917 | 934 | 907 | 931 | 522,700 |
2024/03/11 | 948 | 948 | 918 | 924 | 1,062,900 |
2024/03/08 | 929 | 962 | 929 | 960 | 1,004,700 |
2024/03/07 | 947 | 950 | 930 | 933 | 604,700 |
2024/03/06 | 940 | 956 | 936 | 943 | 612,700 |
2024/03/05 | 932 | 946 | 927 | 938 | 462,900 |
2024/03/04 | 944 | 951 | 932 | 932 | 459,900 |
2024/03/01 | 940 | 943 | 933 | 940 | 445,200 |
2024/02/29 | 949 | 949 | 929 | 935 | 655,400 |
2024/02/28 | 938 | 960 | 935 | 952 | 789,100 |
2024/02/27 | 922 | 946 | 922 | 935 | 779,000 |
2024/02/26 | 924 | 932 | 919 | 920 | 442,000 |
2024/02/22 | 922 | 927 | 916 | 919 | 394,200 |
2024/02/21 | 925 | 932 | 917 | 920 | 256,700 |
2024/02/20 | 938 | 938 | 924 | 926 | 318,300 |
2024/02/19 | 923 | 938 | 918 | 933 | 315,100 |
2024/02/16 | 911 | 931 | 909 | 923 | 662,600 |
2024/02/15 | 901 | 906 | 887 | 903 | 554,400 |
2024/02/14 | 920 | 922 | 898 | 900 | 745,800 |
2024/02/13 | 922 | 929 | 911 | 928 | 724,000 |
2024/02/09 | 926 | 930 | 909 | 910 | 1,011,100 |
2024/02/08 | 950 | 958 | 934 | 939 | 1,550,600 |
2024/02/07 | 902 | 943 | 887 | 943 | 2,734,600 |
2024/02/06 | 892 | 897 | 875 | 882 | 1,152,100 |
2024/02/05 | 876 | 881 | 868 | 877 | 439,600 |
2024/02/02 | 871 | 877 | 860 | 864 | 859,900 |
2024/02/01 | 876 | 880 | 870 | 874 | 419,700 |
2024/01/31 | 877 | 882 | 872 | 882 | 428,000 |
2024/01/30 | 886 | 887 | 877 | 879 | 431,400 |
2024/01/29 | 884 | 891 | 882 | 885 | 479,000 |
2024/01/26 | 888 | 895 | 878 | 878 | 541,200 |
2024/01/25 | 861 | 884 | 861 | 884 | 561,300 |
2024/01/24 | 863 | 866 | 855 | 861 | 347,500 |
2024/01/23 | 868 | 872 | 860 | 864 | 424,500 |
2024/01/22 | 860 | 865 | 858 | 865 | 220,700 |
2024/01/19 | 864 | 864 | 856 | 858 | 229,300 |
2024/01/18 | 853 | 861 | 850 | 855 | 315,100 |
2024/01/17 | 865 | 872 | 849 | 849 | 816,100 |
2024/01/16 | 875 | 876 | 860 | 861 | 448,600 |
2024/01/15 | 850 | 869 | 850 | 867 | 545,700 |
2024/01/12 | 855 | 857 | 844 | 847 | 525,300 |
2024/01/11 | 856 | 859 | 852 | 852 | 501,100 |
2024/01/10 | 852 | 854 | 845 | 850 | 399,200 |
2024/01/09 | 856 | 857 | 843 | 852 | 718,100 |
2024/01/05 | 840 | 848 | 835 | 845 | 607,000 |
2024/01/04 | 818 | 837 | 812 | 835 | 634,500 |
2023/12/29 | 818 | 820 | 812 | 816 | 337,100 |
2023/12/28 | 801 | 819 | 799 | 819 | 504,700 |
2023/12/27 | 785 | 799 | 785 | 799 | 681,800 |
2023/12/26 | 793 | 794 | 787 | 790 | 368,500 |
2023/12/25 | 801 | 803 | 787 | 789 | 386,700 |
2023/12/22 | 791 | 801 | 790 | 800 | 398,300 |
2023/12/21 | 792 | 793 | 786 | 787 | 437,000 |
2023/12/20 | 808 | 809 | 795 | 795 | 411,200 |
2023/12/19 | 800 | 808 | 795 | 799 | 328,600 |
2023/12/18 | 802 | 807 | 792 | 799 | 387,800 |
2023/12/15 | 797 | 812 | 797 | 811 | 442,600 |
2023/12/14 | 810 | 813 | 793 | 795 | 394,400 |
2023/12/13 | 805 | 811 | 798 | 807 | 410,500 |
2023/12/12 | 820 | 820 | 805 | 808 | 265,800 |
2023/12/11 | 817 | 822 | 810 | 817 | 271,400 |
2023/12/08 | 812 | 815 | 802 | 808 | 483,600 |
2023/12/07 | 830 | 830 | 816 | 820 | 441,200 |
2023/12/06 | 823 | 838 | 823 | 837 | 390,500 |
2023/12/05 | 837 | 838 | 823 | 824 | 427,800 |
2023/12/04 | 849 | 849 | 839 | 840 | 277,000 |
2023/12/01 | 847 | 850 | 841 | 844 | 318,400 |
2023/11/30 | 839 | 846 | 836 | 843 | 288,400 |
2023/11/29 | 842 | 842 | 836 | 839 | 231,600 |
2023/11/28 | 844 | 849 | 835 | 843 | 279,200 |
2023/11/27 | 837 | 847 | 835 | 839 | 379,500 |
2023/11/24 | 826 | 834 | 824 | 834 | 303,000 |
2023/11/22 | 820 | 831 | 816 | 821 | 438,200 |
2023/11/21 | 815 | 823 | 814 | 819 | 353,000 |
2023/11/20 | 825 | 831 | 816 | 818 | 466,400 |
2023/11/17 | 810 | 822 | 807 | 821 | 292,100 |
2023/11/16 | 801 | 814 | 801 | 812 | 442,000 |
2023/11/15 | 812 | 813 | 801 | 805 | 406,700 |
2023/11/14 | 805 | 810 | 800 | 804 | 358,100 |
2023/11/13 | 807 | 809 | 799 | 809 | 520,500 |
2023/11/10 | 786 | 803 | 778 | 802 | 525,800 |
2023/11/09 | 778 | 794 | 777 | 791 | 1,107,600 |
2023/11/08 | 820 | 830 | 773 | 778 | 2,620,800 |
2023/11/07 | 856 | 877 | 801 | 822 | 2,159,800 |
2023/11/06 | 857 | 859 | 847 | 856 | 712,700 |
2023/11/02 | 865 | 865 | 841 | 846 | 681,300 |
2023/11/01 | 868 | 870 | 857 | 859 | 666,300 |
2023/10/31 | 850 | 854 | 835 | 854 | 586,800 |
2023/10/30 | 850 | 862 | 846 | 850 | 843,100 |
2023/10/27 | 845 | 853 | 843 | 851 | 442,500 |
2023/10/26 | 842 | 855 | 830 | 834 | 696,700 |
2023/10/25 | 844 | 857 | 840 | 840 | 700,200 |
2023/10/24 | 829 | 834 | 801 | 829 | 1,041,000 |
2023/10/23 | 842 | 843 | 820 | 822 | 853,700 |
2023/10/20 | 845 | 851 | 839 | 848 | 391,800 |
2023/10/19 | 854 | 859 | 844 | 846 | 361,400 |
2023/10/18 | 859 | 870 | 852 | 862 | 425,900 |
2023/10/17 | 857 | 864 | 849 | 853 | 443,300 |
2023/10/16 | 845 | 854 | 838 | 842 | 516,800 |
2023/10/13 | 860 | 870 | 851 | 852 | 472,700 |
2023/10/12 | 862 | 869 | 856 | 867 | 446,600 |
2023/10/11 | 882 | 882 | 860 | 860 | 494,700 |
2023/10/10 | 855 | 879 | 855 | 870 | 1,090,900 |
2023/10/06 | 836 | 845 | 821 | 830 | 864,000 |
2023/10/05 | 831 | 839 | 816 | 824 | 1,006,800 |
2023/10/04 | 852 | 861 | 824 | 824 | 1,268,300 |
2023/10/03 | 882 | 885 | 868 | 870 | 920,000 |
2023/10/02 | 912 | 921 | 894 | 895 | 879,800 |
2023/09/29 | 947 | 950 | 902 | 905 | 882,800 |
2023/09/28 | 952 | 979 | 947 | 947 | 841,700 |
2023/09/27 | 965 | 971 | 960 | 971 | 742,600 |
2023/09/26 | 966 | 974 | 953 | 969 | 756,700 |
2023/09/25 | 975 | 976 | 962 | 962 | 526,600 |
2023/09/22 | 970 | 980 | 960 | 974 | 700,000 |
2023/09/21 | 983 | 999 | 976 | 977 | 711,900 |
2023/09/20 | 997 | 1,007 | 976 | 976 | 1,012,600 |
2023/09/19 | 985 | 988 | 977 | 988 | 619,300 |
2023/09/15 | 990 | 994 | 976 | 978 | 1,065,600 |
2023/09/14 | 978 | 985 | 973 | 985 | 623,100 |
2023/09/13 | 974 | 976 | 961 | 972 | 612,000 |
2023/09/12 | 973 | 984 | 966 | 974 | 489,400 |
2023/09/11 | 974 | 983 | 964 | 967 | 713,500 |
2023/09/08 | 979 | 992 | 972 | 973 | 880,200 |
2023/09/07 | 986 | 996 | 981 | 984 | 1,074,200 |
2023/09/06 | 995 | 1,004 | 985 | 990 | 1,474,100 |
2023/09/05 | 990 | 997 | 968 | 995 | 1,644,400 |
2023/09/04 | 970 | 987 | 962 | 986 | 2,147,700 |
2023/09/01 | 917 | 956 | 917 | 955 | 1,481,200 |
2023/08/31 | 917 | 927 | 912 | 926 | 585,100 |
2023/08/30 | 924 | 927 | 915 | 917 | 604,000 |
2023/08/29 | 899 | 919 | 898 | 918 | 1,176,500 |
2023/08/28 | 873 | 891 | 873 | 888 | 577,800 |
2023/08/25 | 863 | 883 | 862 | 874 | 629,000 |
2023/08/24 | 877 | 877 | 868 | 872 | 353,000 |
2023/08/23 | 845 | 880 | 845 | 876 | 602,200 |
2023/08/22 | 848 | 857 | 844 | 854 | 526,000 |
2023/08/21 | 824 | 855 | 824 | 847 | 654,700 |
2023/08/18 | 834 | 839 | 818 | 824 | 1,084,800 |
2023/08/17 | 846 | 848 | 824 | 844 | 933,600 |
2023/08/16 | 871 | 872 | 853 | 853 | 801,400 |
2023/08/15 | 875 | 886 | 875 | 880 | 599,800 |
2023/08/14 | 894 | 896 | 871 | 871 | 816,100 |
2023/08/10 | 889 | 894 | 881 | 890 | 840,600 |
2023/08/09 | 909 | 913 | 891 | 897 | 1,452,700 |
2023/08/08 | 920 | 920 | 904 | 907 | 1,057,900 |
2023/08/07 | 903 | 932 | 898 | 922 | 2,177,500 |
2023/08/04 | 872 | 911 | 871 | 904 | 1,423,100 |
2023/08/03 | 915 | 915 | 886 | 889 | 2,313,800 |
2023/08/02 | 933 | 950 | 926 | 930 | 1,707,700 |
2023/08/01 | 936 | 945 | 928 | 933 | 1,756,600 |
2023/07/31 | 918 | 926 | 909 | 915 | 1,448,900 |
2023/07/28 | 933 | 936 | 907 | 923 | 1,899,400 |
2023/07/27 | 912 | 947 | 904 | 942 | 1,676,200 |
2023/07/26 | 906 | 916 | 891 | 910 | 1,314,500 |
2023/07/25 | 911 | 912 | 895 | 903 | 1,270,000 |
2023/07/24 | 910 | 918 | 888 | 908 | 3,052,000 |
2023/07/21 | 859 | 862 | 853 | 855 | 351,300 |
2023/07/20 | 861 | 865 | 854 | 856 | 421,800 |
2023/07/19 | 862 | 866 | 857 | 863 | 430,000 |
2023/07/18 | 849 | 857 | 842 | 855 | 283,200 |
2023/07/14 | 858 | 860 | 845 | 849 | 323,900 |
2023/07/13 | 848 | 856 | 841 | 851 | 308,000 |
2023/07/12 | 862 | 863 | 845 | 845 | 490,500 |
2023/07/11 | 857 | 859 | 851 | 855 | 375,800 |
2023/07/10 | 867 | 868 | 852 | 853 | 441,700 |
2023/07/07 | 854 | 864 | 846 | 857 | 609,300 |
2023/07/06 | 870 | 876 | 862 | 866 | 806,400 |
2023/07/05 | 873 | 879 | 861 | 877 | 671,600 |
2023/07/04 | 869 | 874 | 860 | 867 | 1,080,100 |
2023/07/03 | 841 | 860 | 841 | 857 | 1,099,400 |
2023/06/30 | 836 | 843 | 831 | 840 | 763,700 |
2023/06/29 | 830 | 833 | 821 | 829 | 491,200 |
2023/06/28 | 819 | 832 | 811 | 830 | 810,600 |
2023/06/27 | 810 | 814 | 803 | 811 | 310,900 |
2023/06/26 | 802 | 816 | 798 | 809 | 443,700 |
2023/06/23 | 816 | 817 | 799 | 806 | 714,700 |
2023/06/22 | 818 | 826 | 813 | 814 | 576,100 |
2023/06/21 | 803 | 826 | 800 | 823 | 581,500 |
2023/06/20 | 820 | 821 | 808 | 812 | 532,200 |
2023/06/19 | 840 | 841 | 814 | 821 | 731,700 |
2023/06/16 | 835 | 837 | 818 | 825 | 741,100 |
2023/06/15 | 844 | 844 | 824 | 831 | 1,107,300 |
2023/06/14 | 806 | 836 | 806 | 831 | 1,568,500 |
2023/06/13 | 809 | 811 | 797 | 798 | 908,000 |
2023/06/12 | 812 | 818 | 808 | 813 | 581,400 |
2023/06/09 | 810 | 814 | 805 | 811 | 651,300 |
2023/06/08 | 821 | 826 | 799 | 803 | 971,400 |
2023/06/07 | 830 | 835 | 812 | 813 | 1,560,600 |
2023/06/06 | 796 | 828 | 790 | 826 | 1,382,100 |