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

共英製鋼(5440)の株価時系列情報

共英製鋼(5440)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
2024/04/19 2,305 2,430 2,225 2,352 448,600
2024/04/18 2,314 2,344 2,307 2,343 93,500
2024/04/17 2,379 2,385 2,311 2,317 60,000
2024/04/16 2,430 2,430 2,351 2,359 79,700
2024/04/15 2,385 2,451 2,384 2,450 54,700
2024/04/12 2,455 2,455 2,408 2,410 72,600
2024/04/11 2,386 2,464 2,376 2,461 92,500
2024/04/10 2,402 2,413 2,380 2,410 63,500
2024/04/09 2,384 2,424 2,379 2,413 70,900
2024/04/08 2,331 2,364 2,317 2,363 85,100
2024/04/05 2,328 2,344 2,306 2,331 68,400
2024/04/04 2,369 2,369 2,341 2,344 105,200
2024/04/03 2,385 2,434 2,361 2,374 117,800
2024/04/02 2,375 2,429 2,370 2,403 89,600
2024/04/01 2,425 2,432 2,358 2,387 78,800
2024/03/29 2,373 2,431 2,373 2,412 105,900
2024/03/28 2,330 2,369 2,320 2,355 170,400
2024/03/27 2,389 2,423 2,385 2,406 268,900
2024/03/26 2,369 2,400 2,348 2,385 205,400
2024/03/25 2,398 2,406 2,356 2,383 263,300
2024/03/22 2,440 2,444 2,397 2,423 138,700
2024/03/21 2,453 2,453 2,420 2,430 176,100
2024/03/19 2,400 2,437 2,386 2,436 124,400
2024/03/18 2,433 2,436 2,384 2,389 97,400
2024/03/15 2,355 2,410 2,353 2,400 124,900
2024/03/14 2,336 2,367 2,323 2,364 78,400
2024/03/13 2,355 2,365 2,291 2,331 84,500
2024/03/12 2,331 2,343 2,290 2,331 61,700
2024/03/11 2,430 2,433 2,334 2,361 116,800
2024/03/08 2,380 2,457 2,375 2,449 105,400
2024/03/07 2,429 2,436 2,391 2,410 102,100
2024/03/06 2,386 2,442 2,357 2,425 135,900
2024/03/05 2,400 2,424 2,385 2,406 87,600
2024/03/04 2,462 2,472 2,416 2,416 143,900
2024/03/01 2,430 2,441 2,387 2,435 89,600
2024/02/29 2,436 2,456 2,393 2,429 185,200
2024/02/28 2,390 2,444 2,384 2,426 142,200
2024/02/27 2,345 2,420 2,345 2,405 156,300
2024/02/26 2,337 2,390 2,337 2,352 138,200
2024/02/22 2,291 2,302 2,280 2,294 71,800
2024/02/21 2,291 2,302 2,244 2,278 75,200
2024/02/20 2,300 2,305 2,281 2,291 73,700
2024/02/19 2,269 2,297 2,240 2,292 90,900
2024/02/16 2,249 2,272 2,244 2,269 112,000
2024/02/15 2,230 2,247 2,204 2,230 109,900
2024/02/14 2,217 2,231 2,174 2,183 105,900
2024/02/13 2,212 2,248 2,190 2,239 104,100
2024/02/09 2,242 2,256 2,180 2,193 150,500
2024/02/08 2,140 2,312 2,131 2,254 316,300
2024/02/07 2,116 2,142 2,111 2,142 111,700
2024/02/06 2,151 2,151 2,102 2,106 105,300
2024/02/05 2,151 2,168 2,122 2,158 159,100
2024/02/02 2,155 2,157 2,104 2,145 204,800
2024/02/01 2,141 2,199 2,114 2,124 230,900
2024/01/31 2,108 2,135 2,091 2,135 165,900
2024/01/30 2,101 2,103 2,079 2,088 85,600
2024/01/29 2,092 2,128 2,090 2,107 109,700
2024/01/26 2,076 2,108 2,064 2,068 85,500
2024/01/25 2,078 2,110 2,074 2,097 64,800
2024/01/24 2,086 2,094 2,068 2,081 58,000
2024/01/23 2,110 2,110 2,067 2,084 58,400
2024/01/22 2,065 2,081 2,059 2,081 67,200
2024/01/19 2,060 2,071 2,045 2,051 61,500
2024/01/18 2,051 2,069 2,050 2,057 54,000
2024/01/17 2,092 2,107 2,049 2,049 116,200
2024/01/16 2,110 2,118 2,073 2,074 69,200
2024/01/15 2,080 2,112 2,079 2,109 71,800
2024/01/12 2,125 2,125 2,060 2,080 90,500
2024/01/11 2,090 2,121 2,090 2,093 98,200
2024/01/10 2,066 2,094 2,066 2,081 58,800
2024/01/09 2,101 2,129 2,066 2,078 128,300
2024/01/05 2,093 2,099 2,074 2,090 89,600
2024/01/04 2,000 2,093 1,980 2,093 118,700
2023/12/29 1,997 2,010 1,979 1,999 106,700
2023/12/28 1,959 1,997 1,959 1,984 71,900
2023/12/27 1,952 1,959 1,938 1,959 62,900
2023/12/26 1,928 1,950 1,922 1,933 96,800
2023/12/25 1,920 1,930 1,914 1,926 47,100
2023/12/22 1,915 1,930 1,910 1,915 58,300
2023/12/21 1,913 1,922 1,905 1,913 72,800
2023/12/20 1,952 1,952 1,923 1,923 113,300
2023/12/19 1,949 1,957 1,926 1,938 103,200
2023/12/18 1,972 1,972 1,926 1,945 128,700
2023/12/15 1,998 2,014 1,981 1,996 107,600
2023/12/14 1,999 2,016 1,976 1,983 73,500
2023/12/13 2,010 2,025 2,000 2,008 57,800
2023/12/12 2,059 2,065 2,028 2,028 62,000
2023/12/11 2,012 2,038 2,008 2,034 56,600
2023/12/08 2,036 2,045 1,995 2,004 106,400
2023/12/07 2,066 2,078 2,044 2,046 77,900
2023/12/06 2,063 2,110 2,061 2,107 74,500
2023/12/05 2,109 2,111 2,047 2,055 60,300
2023/12/04 2,104 2,121 2,078 2,115 75,900
2023/12/01 2,098 2,106 2,089 2,103 75,300
2023/11/30 2,072 2,090 2,066 2,080 60,500
2023/11/29 2,082 2,086 2,068 2,072 46,600
2023/11/28 2,097 2,116 2,079 2,085 47,800
2023/11/27 2,101 2,124 2,087 2,097 56,500
2023/11/24 2,124 2,124 2,086 2,098 51,400
2023/11/22 2,055 2,108 2,055 2,094 77,100
2023/11/21 2,065 2,075 2,047 2,063 114,300
2023/11/20 2,077 2,091 2,038 2,038 76,500
2023/11/17 2,058 2,077 2,046 2,077 70,500
2023/11/16 2,088 2,100 2,052 2,061 141,900
2023/11/15 2,113 2,131 2,094 2,125 115,700
2023/11/14 2,146 2,147 2,070 2,078 136,500
2023/11/13 2,123 2,150 2,119 2,146 166,200
2023/11/10 2,077 2,101 2,064 2,100 94,600
2023/11/09 2,043 2,076 2,026 2,062 81,800
2023/11/08 2,076 2,076 2,000 2,029 283,600
2023/11/07 2,077 2,105 2,058 2,068 107,300
2023/11/06 2,075 2,109 2,059 2,104 156,900
2023/11/02 2,059 2,079 1,986 2,036 220,800
2023/11/01 1,934 2,036 1,928 2,036 328,600
2023/10/31 1,799 1,907 1,775 1,898 445,200
2023/10/30 1,828 1,837 1,788 1,799 135,400
2023/10/27 1,810 1,819 1,799 1,819 120,400
2023/10/26 1,777 1,802 1,761 1,770 114,300
2023/10/25 1,827 1,829 1,793 1,799 147,900
2023/10/24 1,811 1,812 1,748 1,789 181,900
2023/10/23 1,835 1,837 1,802 1,804 160,500
2023/10/20 1,850 1,866 1,832 1,854 48,700
2023/10/19 1,860 1,873 1,847 1,854 50,800
2023/10/18 1,910 1,925 1,874 1,895 54,100
2023/10/17 1,927 1,940 1,885 1,894 64,800
2023/10/16 1,905 1,936 1,905 1,927 56,100
2023/10/13 1,927 1,939 1,902 1,912 47,900
2023/10/12 1,948 1,958 1,918 1,956 48,600
2023/10/11 1,963 1,963 1,926 1,926 67,700
2023/10/10 1,940 1,963 1,935 1,953 84,100
2023/10/06 1,885 1,914 1,874 1,898 69,800
2023/10/05 1,852 1,884 1,841 1,876 83,700
2023/10/04 1,869 1,885 1,829 1,838 134,800
2023/10/03 1,963 1,963 1,905 1,908 74,000
2023/10/02 1,998 2,023 1,976 1,978 126,100
2023/09/29 2,071 2,071 1,980 1,990 149,400
2023/09/28 2,081 2,120 2,076 2,078 84,000
2023/09/27 2,084 2,102 2,060 2,096 145,500
2023/09/26 2,119 2,119 2,089 2,100 91,100
2023/09/25 2,138 2,141 2,116 2,116 72,800
2023/09/22 2,110 2,114 2,078 2,103 113,100
2023/09/21 2,148 2,180 2,124 2,132 112,800
2023/09/20 2,220 2,231 2,135 2,135 213,400
2023/09/19 2,126 2,207 2,126 2,206 199,700
2023/09/15 2,134 2,157 2,115 2,118 149,600
2023/09/14 2,096 2,120 2,091 2,119 103,600
2023/09/13 2,085 2,098 2,071 2,084 77,800
2023/09/12 2,060 2,073 2,045 2,071 69,600
2023/09/11 2,045 2,066 2,039 2,066 84,800
2023/09/08 2,024 2,050 2,010 2,017 88,200
2023/09/07 2,080 2,105 2,044 2,044 94,600
2023/09/06 2,098 2,112 2,077 2,086 86,900
2023/09/05 2,102 2,102 2,048 2,087 152,800
2023/09/04 2,016 2,057 2,015 2,056 100,100
2023/09/01 1,948 1,987 1,942 1,987 111,300
2023/08/31 1,932 1,952 1,928 1,941 105,200
2023/08/30 1,950 1,952 1,922 1,931 69,600
2023/08/29 1,940 1,964 1,938 1,943 86,000
2023/08/28 1,910 1,951 1,910 1,948 96,600
2023/08/25 1,905 1,914 1,896 1,902 87,400
2023/08/24 1,920 1,933 1,903 1,918 70,300
2023/08/23 1,894 1,930 1,887 1,928 77,000
2023/08/22 1,888 1,902 1,878 1,901 88,400
2023/08/21 1,896 1,913 1,884 1,884 57,400
2023/08/18 1,892 1,910 1,879 1,885 68,500
2023/08/17 1,900 1,910 1,855 1,910 155,100
2023/08/16 1,935 1,941 1,920 1,925 73,300
2023/08/15 1,951 1,959 1,935 1,951 55,400
2023/08/14 1,977 1,979 1,945 1,957 83,700
2023/08/10 1,979 1,979 1,943 1,970 126,400
2023/08/09 1,967 1,970 1,939 1,939 88,700
2023/08/08 1,945 1,969 1,940 1,956 145,900
2023/08/07 1,909 1,944 1,905 1,944 86,000
2023/08/04 1,900 1,929 1,900 1,929 117,300
2023/08/03 1,960 1,961 1,912 1,922 204,600
2023/08/02 2,011 2,023 1,998 1,998 171,600
2023/08/01 2,170 2,185 1,988 2,009 607,300
2023/07/31 2,183 2,234 2,131 2,137 410,000
2023/07/28 2,182 2,185 2,137 2,160 175,400
2023/07/27 2,200 2,224 2,164 2,220 141,800
2023/07/26 2,195 2,211 2,143 2,185 247,200
2023/07/25 2,183 2,197 2,151 2,184 266,800
2023/07/24 2,150 2,203 2,125 2,183 610,700
2023/07/21 1,993 2,023 1,987 2,002 108,400
2023/07/20 1,975 1,979 1,964 1,973 56,600
2023/07/19 1,977 1,983 1,949 1,976 78,000
2023/07/18 1,950 1,974 1,947 1,974 79,300
2023/07/14 1,960 1,962 1,912 1,940 86,400
2023/07/13 1,947 1,965 1,924 1,952 80,700
2023/07/12 1,964 1,969 1,936 1,936 80,000
2023/07/11 1,968 1,984 1,941 1,945 74,300
2023/07/10 1,994 2,001 1,954 1,955 87,400
2023/07/07 1,984 1,988 1,953 1,973 114,400
2023/07/06 2,030 2,034 2,004 2,014 79,600
2023/07/05 2,039 2,051 2,023 2,047 58,700
2023/07/04 2,060 2,089 2,049 2,053 105,600
2023/07/03 2,059 2,077 2,051 2,059 120,200
2023/06/30 2,051 2,058 2,010 2,026 119,900
2023/06/29 2,052 2,066 2,018 2,030 104,000
2023/06/28 1,999 2,065 1,996 2,052 140,400

このページの先頭へ