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
2015/12/30 2,466 2,466 2,425 2,437 33,900
2015/12/29 2,411 2,456 2,411 2,448 42,300
2015/12/28 2,407 2,449 2,400 2,434 45,200
2015/12/25 2,444 2,456 2,412 2,420 28,400
2015/12/24 2,497 2,534 2,447 2,458 48,000
2015/12/22 2,480 2,493 2,435 2,460 39,600
2015/12/21 2,444 2,474 2,418 2,455 52,100
2015/12/18 2,552 2,580 2,463 2,476 76,900
2015/12/17 2,553 2,566 2,527 2,533 27,000
2015/12/16 2,493 2,521 2,478 2,504 29,400
2015/12/15 2,482 2,503 2,454 2,466 78,000
2015/12/14 2,429 2,496 2,415 2,482 44,200
2015/12/11 2,463 2,509 2,461 2,479 77,600
2015/12/10 2,423 2,449 2,388 2,415 91,000
2015/12/09 2,496 2,526 2,457 2,473 36,000
2015/12/08 2,616 2,616 2,488 2,513 42,700
2015/12/07 2,609 2,610 2,569 2,602 41,200
2015/12/04 2,547 2,589 2,540 2,561 37,900
2015/12/03 2,614 2,627 2,583 2,613 51,200
2015/12/02 2,625 2,635 2,576 2,598 57,700
2015/12/01 2,520 2,598 2,519 2,587 69,800
2015/11/30 2,494 2,520 2,480 2,509 28,800
2015/11/27 2,500 2,511 2,482 2,494 25,200
2015/11/26 2,500 2,523 2,483 2,512 36,600
2015/11/25 2,460 2,510 2,423 2,498 44,200
2015/11/24 2,426 2,454 2,413 2,454 56,600
2015/11/20 2,429 2,451 2,400 2,451 34,800
2015/11/19 2,429 2,457 2,412 2,425 53,400
2015/11/18 2,419 2,426 2,368 2,379 35,500
2015/11/17 2,379 2,426 2,370 2,399 55,400
2015/11/16 2,339 2,385 2,336 2,347 40,500
2015/11/13 2,363 2,395 2,345 2,361 36,800
2015/11/12 2,362 2,376 2,330 2,363 50,300
2015/11/11 2,364 2,390 2,331 2,376 31,200
2015/11/10 2,332 2,384 2,332 2,375 38,500
2015/11/09 2,326 2,381 2,309 2,372 73,700
2015/11/06 2,308 2,349 2,283 2,312 87,700
2015/11/05 2,277 2,317 2,242 2,302 198,500
2015/11/04 2,106 2,288 2,039 2,280 327,700
2015/11/02 2,110 2,136 2,056 2,056 91,000
2015/10/30 2,161 2,173 2,117 2,140 166,100
2015/10/29 2,169 2,200 2,117 2,150 322,600
2015/10/28 2,243 2,243 2,188 2,207 78,100
2015/10/27 2,365 2,365 2,236 2,242 93,200
2015/10/26 2,461 2,480 2,358 2,365 123,400
2015/10/23 2,518 2,528 2,475 2,484 48,700
2015/10/22 2,428 2,557 2,428 2,455 48,700
2015/10/21 2,371 2,485 2,371 2,428 89,800
2015/10/20 2,298 2,357 2,295 2,342 56,700
2015/10/19 2,347 2,373 2,300 2,350 33,300
2015/10/16 2,436 2,436 2,341 2,353 44,300
2015/10/15 2,340 2,433 2,290 2,406 73,200
2015/10/14 2,354 2,360 2,300 2,319 62,800
2015/10/13 2,365 2,422 2,333 2,365 76,200
2015/10/09 2,286 2,373 2,286 2,364 57,400
2015/10/08 2,335 2,352 2,244 2,252 102,200
2015/10/07 2,328 2,383 2,313 2,368 65,900
2015/10/06 2,271 2,325 2,266 2,292 61,700
2015/10/05 2,260 2,305 2,211 2,274 39,200
2015/10/02 2,190 2,235 2,164 2,228 41,000
2015/10/01 2,245 2,294 2,214 2,218 75,600
2015/09/30 2,150 2,250 2,150 2,228 62,200
2015/09/29 2,200 2,231 2,132 2,136 107,500
2015/09/28 2,216 2,294 2,197 2,281 78,500
2015/09/28 1 -> 0.20 分割
2015/09/25 441 453 441 450 179,000
2015/09/24 440 450 437 440 210,000
2015/09/18 454 458 445 447 254,000
2015/09/17 456 466 452 457 275,000
2015/09/16 445 458 445 452 387,000
2015/09/15 470 477 439 442 876,000
2015/09/14 487 493 468 469 465,000
2015/09/11 490 502 485 487 732,000
2015/09/10 511 517 502 508 228,000
2015/09/09 504 516 501 511 271,000
2015/09/08 503 520 500 502 174,000
2015/09/07 504 509 488 506 262,000
2015/09/04 501 515 492 503 232,000
2015/09/03 492 501 492 494 134,000
2015/09/02 486 502 486 488 244,000
2015/09/01 511 517 503 503 259,000
2015/08/31 517 524 510 518 174,000
2015/08/28 501 522 499 517 171,000
2015/08/27 500 503 487 489 212,000
2015/08/26 481 495 469 492 510,000
2015/08/25 485 499 476 480 408,000
2015/08/24 504 526 500 500 288,000
2015/08/21 535 546 530 531 255,000
2015/08/20 560 560 545 551 206,000
2015/08/19 563 565 556 561 165,000
2015/08/18 570 570 562 569 119,000
2015/08/17 558 572 550 570 210,000
2015/08/14 557 560 552 558 139,000
2015/08/13 553 559 550 557 163,000
2015/08/12 553 566 547 553 380,000
2015/08/11 551 567 547 551 281,000
2015/08/10 546 553 541 551 441,000
2015/08/07 540 541 532 536 194,000
2015/08/06 530 547 525 539 382,000
2015/08/05 526 532 518 523 208,000
2015/08/04 523 537 517 526 321,000
2015/08/03 512 528 508 523 166,000
2015/07/31 520 521 505 519 233,000
2015/07/30 494 504 494 497 239,000
2015/07/29 488 493 487 489 111,000
2015/07/28 483 494 482 489 205,000
2015/07/27 492 501 487 491 206,000
2015/07/24 504 508 495 498 83,000
2015/07/23 501 507 501 504 96,000
2015/07/22 513 516 505 506 104,000
2015/07/21 523 523 514 516 67,000
2015/07/17 520 520 514 517 78,000
2015/07/16 520 522 512 520 199,000
2015/07/15 514 521 507 514 177,000
2015/07/14 510 520 509 510 114,000
2015/07/13 494 512 493 500 168,000
2015/07/10 498 505 488 491 219,000
2015/07/09 496 496 482 492 189,000
2015/07/08 513 517 499 499 250,000
2015/07/07 520 522 515 517 158,000
2015/07/06 520 523 509 511 136,000
2015/07/03 529 529 521 523 115,000
2015/07/02 538 538 527 530 275,000
2015/07/01 536 544 536 537 118,000
2015/06/30 538 540 531 535 219,000
2015/06/29 550 551 538 538 210,000
2015/06/26 560 560 545 551 198,000
2015/06/25 551 556 551 551 125,000
2015/06/24 560 560 554 558 180,000
2015/06/23 549 558 549 558 233,000
2015/06/22 539 543 533 541 226,000
2015/06/19 543 549 542 542 133,000
2015/06/18 540 543 533 539 345,000
2015/06/17 540 542 536 537 126,000
2015/06/16 546 549 537 541 191,000
2015/06/15 548 549 542 549 193,000
2015/06/12 552 556 550 552 373,000
2015/06/11 551 561 551 557 210,000
2015/06/10 562 565 552 556 244,000
2015/06/09 564 570 556 559 291,000
2015/06/08 575 576 569 572 154,000
2015/06/05 571 575 568 572 284,000
2015/06/04 576 584 566 581 359,000
2015/06/03 579 587 578 584 242,000
2015/06/02 573 580 571 574 250,000
2015/06/01 561 577 561 574 228,000
2015/05/29 561 570 560 564 276,000
2015/05/28 557 564 557 561 179,000
2015/05/27 555 564 550 561 258,000
2015/05/26 556 560 553 553 318,000
2015/05/25 558 559 554 556 157,000
2015/05/22 558 559 553 556 237,000
2015/05/21 564 572 556 558 378,000
2015/05/20 564 572 556 560 378,000
2015/05/19 558 564 556 563 256,000
2015/05/18 560 569 554 559 344,000
2015/05/15 570 577 558 560 298,000
2015/05/14 554 573 553 567 544,000
2015/05/13 527 557 527 554 696,000
2015/05/12 499 525 499 521 384,000
2015/05/11 500 509 498 509 313,000
2015/05/08 488 494 486 493 183,000
2015/05/07 477 495 477 488 267,000
2015/05/01 478 480 471 475 182,000
2015/04/30 487 490 479 486 321,000
2015/04/28 486 489 483 487 287,000
2015/04/27 483 486 478 481 121,000
2015/04/24 490 490 483 483 108,000
2015/04/23 490 492 483 485 116,000
2015/04/22 493 493 486 490 171,000
2015/04/21 486 491 481 487 177,000
2015/04/20 489 489 481 483 109,000
2015/04/17 482 490 482 487 119,000
2015/04/16 491 491 482 490 222,000
2015/04/15 492 494 485 486 121,000
2015/04/14 480 494 479 492 248,000
2015/04/13 484 487 477 480 129,000
2015/04/10 487 488 481 484 212,000
2015/04/09 488 488 481 484 137,000
2015/04/08 487 496 484 488 175,000
2015/04/07 476 492 476 488 185,000
2015/04/06 480 481 474 479 66,000
2015/04/03 482 484 474 480 108,000
2015/04/02 473 483 469 477 205,000
2015/04/01 480 480 466 467 341,000
2015/03/31 487 491 475 476 295,000
2015/03/30 485 485 474 481 191,000
2015/03/27 495 501 479 483 310,000
2015/03/26 507 507 493 499 256,000
2015/03/25 510 513 504 509 154,000
2015/03/24 509 514 501 508 197,000
2015/03/23 510 511 506 510 247,000
2015/03/20 508 508 501 504 212,000
2015/03/19 508 513 503 506 207,000
2015/03/18 514 515 509 513 155,000
2015/03/17 504 518 504 514 308,000
2015/03/16 505 508 500 504 345,000
2015/03/13 490 508 489 505 1,049,000
2015/03/12 481 485 480 482 244,000
2015/03/11 479 482 475 478 307,000
2015/03/10 481 484 479 479 233,000
2015/03/09 484 484 477 480 239,000
2015/03/06 476 485 476 484 353,000
2015/03/05 469 481 469 475 226,000
2015/03/04 477 480 468 469 315,000
2015/03/03 488 488 476 477 415,000
2015/03/02 477 489 477 485 257,000
2015/02/27 487 487 475 477 340,000
2015/02/26 480 488 475 487 265,000
2015/02/25 475 482 474 480 303,000
2015/02/24 473 476 470 470 370,000
2015/02/23 485 487 473 473 235,000
2015/02/20 479 483 478 479 247,000
2015/02/19 480 484 476 479 309,000
2015/02/18 490 493 474 480 395,000
2015/02/17 484 488 479 487 249,000
2015/02/16 486 488 483 484 227,000
2015/02/13 480 487 476 483 640,000
2015/02/12 466 473 461 472 352,000
2015/02/10 456 464 451 458 394,000
2015/02/09 456 457 450 453 238,000
2015/02/06 455 459 453 455 375,000
2015/02/05 443 453 443 451 716,000
2015/02/04 432 459 432 446 957,000
2015/02/03 423 425 415 416 264,000
2015/02/02 423 432 421 423 126,000
2015/01/30 433 433 423 426 199,000
2015/01/29 435 438 429 430 108,000
2015/01/28 425 439 424 438 134,000
2015/01/27 423 431 422 430 164,000
2015/01/26 420 422 415 422 104,000
2015/01/23 430 430 421 425 324,000
2015/01/22 432 436 428 430 109,000
2015/01/21 443 443 435 436 128,000
2015/01/20 430 442 426 442 231,000
2015/01/19 434 439 422 430 290,000
2015/01/16 437 439 424 435 246,000
2015/01/15 443 445 441 445 158,000
2015/01/14 445 448 440 443 151,000
2015/01/13 448 448 444 447 127,000
2015/01/09 451 453 450 452 255,000
2015/01/08 447 451 446 449 134,000
2015/01/07 437 450 437 446 147,000
2015/01/06 439 448 439 444 275,000
2015/01/05 444 454 443 447 183,000

このページの先頭へ