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

淀川製鋼所(5451)の株価時系列情報

淀川製鋼所(5451)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
2024/03/27 4,750 4,905 4,715 4,825 161,600
2024/03/26 4,720 4,805 4,715 4,740 63,900
2024/03/25 4,820 4,825 4,700 4,700 71,300
2024/03/22 4,850 4,920 4,765 4,785 79,600
2024/03/21 4,700 4,830 4,630 4,830 172,800
2024/03/19 4,545 4,735 4,520 4,700 109,600
2024/03/18 4,585 4,615 4,460 4,510 88,400
2024/03/15 4,495 4,615 4,470 4,550 113,100
2024/03/14 4,630 4,640 4,480 4,495 62,000
2024/03/13 4,760 4,760 4,605 4,635 48,200
2024/03/12 4,685 4,725 4,625 4,700 67,400
2024/03/11 4,745 4,780 4,655 4,685 88,900
2024/03/08 4,675 4,815 4,650 4,810 129,300
2024/03/07 4,690 4,720 4,625 4,650 71,900
2024/03/06 4,585 4,640 4,550 4,625 58,200
2024/03/05 4,510 4,595 4,505 4,545 48,100
2024/03/04 4,595 4,595 4,495 4,495 82,700
2024/03/01 4,535 4,570 4,485 4,570 93,400
2024/02/29 4,385 4,495 4,365 4,465 103,400
2024/02/28 4,340 4,420 4,325 4,400 64,900
2024/02/27 4,270 4,360 4,265 4,320 62,000
2024/02/26 4,350 4,360 4,225 4,265 58,300
2024/02/22 4,275 4,305 4,260 4,290 56,500
2024/02/21 4,290 4,315 4,250 4,275 38,000
2024/02/20 4,350 4,350 4,265 4,275 43,400
2024/02/19 4,185 4,285 4,180 4,280 69,700
2024/02/16 4,060 4,230 4,055 4,220 89,100
2024/02/15 3,975 3,995 3,950 3,995 71,800
2024/02/14 3,955 3,955 3,870 3,905 51,500
2024/02/13 4,000 4,000 3,940 3,995 35,000
2024/02/09 3,990 4,065 3,955 3,955 37,800
2024/02/08 3,945 4,030 3,925 4,020 59,200
2024/02/07 3,930 3,960 3,905 3,940 56,000
2024/02/06 3,875 3,915 3,865 3,875 27,500
2024/02/05 3,955 3,955 3,875 3,920 37,300
2024/02/02 3,970 3,980 3,920 3,935 20,300
2024/02/01 3,910 3,960 3,890 3,945 37,100
2024/01/31 3,820 3,915 3,795 3,910 52,200
2024/01/30 3,870 3,870 3,805 3,820 44,300
2024/01/29 3,880 3,895 3,860 3,860 34,800
2024/01/26 3,895 3,905 3,875 3,880 27,500
2024/01/25 3,865 3,925 3,865 3,920 16,500
2024/01/24 3,900 3,905 3,860 3,875 23,300
2024/01/23 3,940 3,955 3,910 3,910 17,300
2024/01/22 3,950 3,960 3,930 3,930 9,100
2024/01/19 3,950 3,975 3,905 3,920 23,600
2024/01/18 3,945 3,990 3,945 3,950 17,400
2024/01/17 4,010 4,050 3,945 3,945 21,700
2024/01/16 4,075 4,075 3,990 3,995 18,300
2024/01/15 3,950 4,045 3,950 4,040 20,600
2024/01/12 4,000 4,000 3,930 3,950 18,800
2024/01/11 3,960 4,010 3,960 3,960 35,500
2024/01/10 3,970 3,980 3,925 3,945 24,700
2024/01/09 3,955 3,970 3,935 3,960 33,700
2024/01/05 3,910 3,925 3,880 3,915 29,100
2024/01/04 3,820 3,865 3,775 3,860 17,500
2023/12/29 3,850 3,850 3,790 3,815 29,600
2023/12/28 3,770 3,830 3,770 3,820 20,300
2023/12/27 3,760 3,785 3,750 3,785 43,200
2023/12/26 3,690 3,750 3,690 3,730 40,100
2023/12/25 3,780 3,780 3,670 3,690 34,500
2023/12/22 3,795 3,810 3,750 3,780 34,900
2023/12/21 3,735 3,765 3,715 3,750 19,100
2023/12/20 3,755 3,785 3,750 3,760 21,400
2023/12/19 3,755 3,770 3,695 3,755 19,900
2023/12/18 3,700 3,725 3,660 3,715 22,700
2023/12/15 3,695 3,745 3,665 3,735 50,300
2023/12/14 3,745 3,750 3,630 3,640 42,100
2023/12/13 3,760 3,785 3,705 3,745 35,100
2023/12/12 3,830 3,830 3,770 3,785 37,000
2023/12/11 3,885 3,910 3,810 3,820 44,000
2023/12/08 3,960 3,980 3,820 3,835 99,100
2023/12/07 4,030 4,060 3,990 4,030 64,300
2023/12/06 4,035 4,100 4,030 4,090 59,300
2023/12/05 4,040 4,065 3,985 3,995 77,700
2023/12/04 3,995 4,060 3,950 4,050 57,800
2023/12/01 3,950 4,015 3,950 4,010 42,800
2023/11/30 3,860 3,930 3,850 3,905 56,100
2023/11/29 3,865 3,885 3,840 3,870 19,800
2023/11/28 3,850 3,885 3,840 3,880 40,500
2023/11/27 3,865 3,870 3,805 3,825 23,000
2023/11/24 3,790 3,815 3,780 3,810 12,800
2023/11/22 3,730 3,775 3,710 3,770 22,400
2023/11/21 3,740 3,755 3,705 3,730 20,500
2023/11/20 3,825 3,845 3,740 3,740 27,500
2023/11/17 3,745 3,835 3,745 3,825 33,100
2023/11/16 3,755 3,810 3,710 3,770 25,400
2023/11/15 3,740 3,790 3,730 3,770 41,900
2023/11/14 3,770 3,780 3,730 3,750 16,300
2023/11/13 3,785 3,785 3,715 3,770 24,400
2023/11/10 3,740 3,790 3,700 3,785 67,700
2023/11/09 3,645 3,740 3,635 3,735 35,900
2023/11/08 3,700 3,750 3,590 3,645 80,000
2023/11/07 3,710 3,785 3,685 3,755 78,000
2023/11/06 3,600 3,725 3,540 3,675 185,000
2023/11/02 3,565 3,595 3,540 3,545 55,200
2023/11/01 3,565 3,585 3,545 3,565 37,900
2023/10/31 3,420 3,510 3,420 3,510 47,000
2023/10/30 3,475 3,505 3,425 3,440 47,800
2023/10/27 3,450 3,495 3,430 3,495 32,800
2023/10/26 3,455 3,470 3,395 3,405 31,000
2023/10/25 3,455 3,505 3,425 3,435 34,100
2023/10/24 3,460 3,480 3,375 3,470 59,300
2023/10/23 3,460 3,490 3,435 3,435 34,800
2023/10/20 3,445 3,540 3,430 3,525 30,300
2023/10/19 3,520 3,530 3,495 3,495 25,200
2023/10/18 3,575 3,600 3,525 3,540 34,300
2023/10/17 3,550 3,565 3,505 3,535 32,200
2023/10/16 3,500 3,540 3,475 3,510 33,800
2023/10/13 3,615 3,620 3,545 3,550 62,400
2023/10/12 3,560 3,615 3,535 3,610 42,100
2023/10/11 3,610 3,610 3,550 3,560 44,400
2023/10/10 3,530 3,580 3,505 3,565 57,500
2023/10/06 3,420 3,445 3,375 3,415 51,700
2023/10/05 3,335 3,385 3,335 3,385 51,100
2023/10/04 3,420 3,420 3,300 3,320 89,900
2023/10/03 3,490 3,510 3,435 3,450 50,000
2023/10/02 3,585 3,605 3,520 3,520 79,500
2023/09/29 3,700 3,700 3,525 3,545 96,100
2023/09/28 3,720 3,760 3,685 3,705 51,500
2023/09/27 3,775 3,775 3,715 3,765 84,600
2023/09/26 3,790 3,820 3,775 3,810 57,900
2023/09/25 3,860 3,880 3,800 3,810 113,500
2023/09/22 3,800 3,860 3,770 3,840 142,000
2023/09/21 3,835 3,895 3,830 3,855 103,100
2023/09/20 3,940 3,975 3,840 3,840 98,000
2023/09/19 3,850 3,945 3,750 3,945 192,100
2023/09/15 3,610 3,660 3,605 3,645 93,100
2023/09/14 3,595 3,605 3,565 3,590 63,500
2023/09/13 3,560 3,595 3,555 3,595 44,000
2023/09/12 3,575 3,580 3,540 3,560 22,900
2023/09/11 3,515 3,555 3,515 3,550 45,000
2023/09/08 3,525 3,565 3,505 3,525 75,500
2023/09/07 3,570 3,600 3,565 3,565 61,900
2023/09/06 3,555 3,580 3,550 3,580 59,000
2023/09/05 3,535 3,555 3,495 3,555 85,200
2023/09/04 3,480 3,545 3,480 3,545 64,600
2023/09/01 3,405 3,490 3,400 3,485 79,800
2023/08/31 3,400 3,415 3,370 3,410 130,900
2023/08/30 3,400 3,435 3,385 3,420 63,900
2023/08/29 3,415 3,415 3,385 3,400 45,300
2023/08/28 3,335 3,410 3,335 3,410 76,000
2023/08/25 3,355 3,365 3,310 3,320 88,200
2023/08/24 3,380 3,400 3,365 3,370 75,300
2023/08/23 3,400 3,420 3,395 3,400 78,400
2023/08/22 3,410 3,415 3,390 3,415 85,800
2023/08/21 3,400 3,430 3,390 3,415 90,900
2023/08/18 3,375 3,415 3,375 3,415 74,300
2023/08/17 3,425 3,445 3,365 3,415 112,900
2023/08/16 3,475 3,495 3,455 3,460 65,200
2023/08/15 3,485 3,510 3,470 3,510 68,100
2023/08/14 3,500 3,515 3,445 3,445 86,600
2023/08/10 3,500 3,520 3,470 3,510 76,500
2023/08/09 3,535 3,560 3,485 3,510 106,300
2023/08/08 3,515 3,575 3,495 3,520 101,500
2023/08/07 3,235 3,515 3,235 3,515 259,600
2023/08/04 3,235 3,285 3,235 3,260 101,900
2023/08/03 3,315 3,345 3,245 3,255 156,100
2023/08/02 3,330 3,380 3,320 3,340 104,600
2023/08/01 3,400 3,405 3,375 3,375 119,200
2023/07/31 3,370 3,410 3,365 3,405 130,000
2023/07/28 3,310 3,340 3,290 3,330 137,300
2023/07/27 3,325 3,380 3,325 3,380 91,500
2023/07/26 3,355 3,370 3,320 3,360 66,200
2023/07/25 3,360 3,360 3,325 3,345 63,000
2023/07/24 3,330 3,355 3,320 3,335 85,500
2023/07/21 3,290 3,290 3,255 3,280 79,700
2023/07/20 3,300 3,305 3,270 3,270 49,500
2023/07/19 3,290 3,300 3,270 3,295 81,000
2023/07/18 3,255 3,265 3,235 3,260 38,300
2023/07/14 3,240 3,255 3,220 3,255 52,900
2023/07/13 3,225 3,265 3,225 3,235 47,500
2023/07/12 3,270 3,270 3,220 3,225 39,600
2023/07/11 3,270 3,285 3,255 3,270 71,700
2023/07/10 3,245 3,295 3,235 3,270 133,700
2023/07/07 3,260 3,265 3,220 3,245 105,900
2023/07/06 3,340 3,365 3,280 3,310 123,100
2023/07/05 3,350 3,380 3,335 3,370 68,700
2023/07/04 3,405 3,415 3,365 3,380 54,000
2023/07/03 3,425 3,440 3,410 3,420 49,000
2023/06/30 3,390 3,415 3,355 3,390 84,800
2023/06/29 3,420 3,435 3,385 3,405 69,900
2023/06/28 3,360 3,425 3,360 3,425 87,200
2023/06/27 3,370 3,385 3,325 3,340 107,000
2023/06/26 3,365 3,385 3,320 3,365 103,600
2023/06/23 3,335 3,370 3,305 3,335 125,100
2023/06/22 3,310 3,345 3,310 3,335 79,700
2023/06/21 3,240 3,290 3,240 3,285 51,300
2023/06/20 3,255 3,275 3,230 3,260 54,000
2023/06/19 3,275 3,280 3,225 3,265 65,200
2023/06/16 3,170 3,265 3,170 3,265 252,600
2023/06/15 3,180 3,200 3,155 3,180 66,100
2023/06/14 3,180 3,225 3,170 3,200 78,100
2023/06/13 3,185 3,190 3,145 3,160 87,300
2023/06/12 3,150 3,195 3,145 3,195 72,100
2023/06/09 3,075 3,135 3,065 3,135 101,800
2023/06/08 3,080 3,115 3,035 3,065 93,600
2023/06/07 3,125 3,140 3,060 3,070 123,300
2023/06/06 3,035 3,105 3,030 3,105 99,800
2023/06/05 3,020 3,060 3,020 3,060 77,800

このページの先頭へ