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
2016/12/30 3,055 3,070 3,020 3,055 31,500
2016/12/29 3,065 3,065 3,030 3,065 45,800
2016/12/28 3,060 3,105 3,045 3,085 38,400
2016/12/27 3,040 3,085 3,040 3,045 39,100
2016/12/26 3,080 3,080 3,040 3,045 46,800
2016/12/22 3,045 3,085 3,030 3,075 33,800
2016/12/21 3,150 3,155 3,065 3,075 57,800
2016/12/20 3,125 3,170 3,125 3,155 55,100
2016/12/19 3,140 3,150 3,090 3,145 68,300
2016/12/16 3,175 3,190 3,125 3,140 91,000
2016/12/15 3,190 3,195 3,130 3,145 69,800
2016/12/14 3,225 3,225 3,175 3,185 42,000
2016/12/13 3,230 3,235 3,175 3,225 76,800
2016/12/12 3,220 3,225 3,165 3,220 71,700
2016/12/09 3,140 3,210 3,125 3,200 113,300
2016/12/08 3,200 3,220 3,175 3,210 75,000
2016/12/07 3,165 3,170 3,125 3,160 75,500
2016/12/06 3,180 3,195 3,160 3,165 83,000
2016/12/05 3,180 3,190 3,110 3,140 86,200
2016/12/02 3,140 3,185 3,110 3,170 167,400
2016/12/01 3,200 3,205 3,145 3,155 72,200
2016/11/30 3,155 3,180 3,125 3,160 116,900
2016/11/29 3,160 3,185 3,140 3,155 97,700
2016/11/28 3,130 3,160 3,090 3,150 58,100
2016/11/25 3,100 3,120 3,085 3,115 50,900
2016/11/24 3,130 3,130 3,070 3,080 40,700
2016/11/22 3,120 3,120 3,065 3,080 71,900
2016/11/21 3,140 3,150 3,095 3,105 50,900
2016/11/18 3,105 3,150 3,070 3,140 58,000
2016/11/17 3,095 3,095 3,055 3,070 49,400
2016/11/16 3,100 3,175 3,090 3,100 68,200
2016/11/15 3,085 3,120 3,030 3,055 47,400
2016/11/14 3,045 3,105 3,040 3,080 70,000
2016/11/11 3,020 3,050 2,958 3,000 106,700
2016/11/10 3,000 3,040 2,975 3,015 93,300
2016/11/09 2,983 2,995 2,803 2,828 90,800
2016/11/08 2,937 2,998 2,937 2,992 83,500
2016/11/07 2,928 2,971 2,928 2,956 109,600
2016/11/04 2,871 2,928 2,861 2,912 118,100
2016/11/02 2,800 2,921 2,789 2,870 148,200
2016/11/01 2,861 2,874 2,818 2,828 64,000
2016/10/31 2,857 2,876 2,830 2,867 72,100
2016/10/28 2,842 2,895 2,840 2,884 210,700
2016/10/27 2,828 2,873 2,828 2,841 73,600
2016/10/26 2,851 2,866 2,821 2,838 80,200
2016/10/25 2,819 2,879 2,806 2,875 95,900
2016/10/24 2,820 2,824 2,797 2,805 79,200
2016/10/21 2,832 2,847 2,804 2,811 104,500
2016/10/20 2,786 2,831 2,786 2,825 85,500
2016/10/19 2,776 2,784 2,746 2,778 75,600
2016/10/18 2,757 2,786 2,722 2,786 60,300
2016/10/17 2,699 2,756 2,699 2,753 89,400
2016/10/14 2,672 2,721 2,662 2,714 60,900
2016/10/13 2,663 2,684 2,640 2,675 82,900
2016/10/12 2,682 2,690 2,661 2,673 59,400
2016/10/11 2,716 2,742 2,700 2,723 44,200
2016/10/07 2,717 2,735 2,703 2,728 50,900
2016/10/06 2,738 2,738 2,710 2,717 54,700
2016/10/05 2,730 2,737 2,693 2,722 54,800
2016/10/04 2,711 2,727 2,668 2,725 57,400
2016/10/03 2,717 2,739 2,703 2,711 71,400
2016/09/30 2,671 2,718 2,656 2,702 66,500
2016/09/29 2,753 2,784 2,739 2,758 47,000
2016/09/28 2,733 2,763 2,708 2,740 59,500
2016/09/27 2,698 2,774 2,648 2,774 58,200
2016/09/26 2,744 2,750 2,704 2,704 38,100
2016/09/23 2,742 2,757 2,701 2,757 144,700
2016/09/21 2,677 2,742 2,663 2,741 62,800
2016/09/20 2,670 2,696 2,640 2,659 65,700
2016/09/16 2,728 2,728 2,655 2,672 54,500
2016/09/15 2,663 2,720 2,663 2,703 68,800
2016/09/14 2,666 2,679 2,642 2,657 54,600
2016/09/13 2,710 2,730 2,686 2,705 41,700
2016/09/12 2,682 2,724 2,675 2,688 48,000
2016/09/09 2,749 2,764 2,720 2,749 89,700
2016/09/08 2,721 2,794 2,703 2,759 103,200
2016/09/07 2,754 2,754 2,698 2,750 59,800
2016/09/06 2,731 2,743 2,695 2,735 31,600
2016/09/05 2,750 2,763 2,713 2,726 32,500
2016/09/02 2,741 2,760 2,699 2,730 52,800
2016/09/01 2,718 2,776 2,718 2,764 89,900
2016/08/31 2,605 2,734 2,590 2,717 138,800
2016/08/30 2,560 2,566 2,517 2,564 30,700
2016/08/29 2,570 2,594 2,546 2,560 41,500
2016/08/26 2,538 2,539 2,504 2,520 30,100
2016/08/25 2,538 2,550 2,515 2,526 24,600
2016/08/24 2,589 2,598 2,542 2,546 43,100
2016/08/23 2,617 2,620 2,535 2,579 85,700
2016/08/22 2,590 2,639 2,552 2,634 88,800
2016/08/19 2,578 2,610 2,567 2,583 52,200
2016/08/18 2,527 2,586 2,511 2,560 74,800
2016/08/17 2,470 2,546 2,470 2,534 63,600
2016/08/16 2,554 2,570 2,504 2,510 51,300
2016/08/15 2,663 2,663 2,537 2,554 77,400
2016/08/12 2,715 2,727 2,691 2,705 52,100
2016/08/10 2,683 2,708 2,663 2,677 40,000
2016/08/09 2,658 2,736 2,610 2,733 65,100
2016/08/08 2,655 2,679 2,628 2,643 72,400
2016/08/05 2,668 2,704 2,622 2,630 85,800
2016/08/04 2,684 2,685 2,640 2,671 79,600
2016/08/03 2,740 2,740 2,674 2,680 136,600
2016/08/02 2,610 2,672 2,605 2,636 80,900
2016/08/01 2,604 2,658 2,604 2,634 42,700
2016/07/29 2,682 2,692 2,628 2,685 41,800
2016/07/28 2,691 2,709 2,641 2,682 43,800
2016/07/27 2,705 2,742 2,677 2,699 65,800
2016/07/26 2,688 2,688 2,638 2,678 62,600
2016/07/25 2,725 2,732 2,681 2,685 86,600
2016/07/22 2,756 2,769 2,723 2,742 38,100
2016/07/21 2,750 2,778 2,740 2,763 96,800
2016/07/20 2,710 2,739 2,673 2,738 114,000
2016/07/19 2,660 2,729 2,642 2,724 92,000
2016/07/15 2,621 2,654 2,590 2,611 110,000
2016/07/14 2,591 2,640 2,585 2,598 96,200
2016/07/13 2,622 2,622 2,565 2,581 125,500
2016/07/12 2,553 2,577 2,527 2,542 117,300
2016/07/11 2,447 2,525 2,432 2,503 168,200
2016/07/08 2,444 2,465 2,416 2,433 90,800
2016/07/07 2,453 2,462 2,429 2,444 112,200
2016/07/06 2,491 2,529 2,426 2,469 89,700
2016/07/05 2,527 2,536 2,495 2,523 55,300
2016/07/04 2,471 2,529 2,471 2,517 59,500
2016/07/01 2,487 2,494 2,462 2,471 129,200
2016/06/30 2,528 2,540 2,486 2,487 41,500
2016/06/29 2,540 2,540 2,504 2,519 76,600
2016/06/28 2,541 2,558 2,470 2,495 84,700
2016/06/27 2,436 2,501 2,435 2,491 60,600
2016/06/24 2,576 2,612 2,388 2,417 72,200
2016/06/23 2,567 2,640 2,561 2,605 109,400
2016/06/22 2,546 2,581 2,508 2,534 116,900
2016/06/21 2,605 2,629 2,552 2,584 116,100
2016/06/20 2,590 2,619 2,578 2,615 100,800
2016/06/17 2,553 2,620 2,535 2,548 144,800
2016/06/16 2,575 2,609 2,513 2,528 135,900
2016/06/15 2,575 2,597 2,561 2,563 70,500
2016/06/14 2,577 2,637 2,569 2,607 128,800
2016/06/13 2,566 2,589 2,532 2,550 57,900
2016/06/10 2,665 2,665 2,607 2,612 89,400
2016/06/09 2,655 2,679 2,653 2,674 51,600
2016/06/08 2,657 2,662 2,636 2,659 51,100
2016/06/07 2,658 2,695 2,646 2,657 50,900
2016/06/06 2,658 2,668 2,617 2,655 64,800
2016/06/03 2,628 2,647 2,609 2,640 51,400
2016/06/02 2,641 2,690 2,621 2,628 76,400
2016/06/01 2,671 2,688 2,645 2,664 56,600
2016/05/31 2,695 2,714 2,680 2,697 69,400
2016/05/30 2,699 2,713 2,665 2,695 28,100
2016/05/27 2,683 2,710 2,654 2,693 50,800
2016/05/26 2,710 2,710 2,675 2,680 46,100
2016/05/25 2,698 2,718 2,681 2,688 109,600
2016/05/24 2,679 2,688 2,653 2,676 65,600
2016/05/23 2,680 2,691 2,641 2,679 80,500
2016/05/20 2,659 2,706 2,626 2,696 87,200
2016/05/19 2,682 2,706 2,662 2,682 79,800
2016/05/18 2,651 2,675 2,599 2,643 87,300
2016/05/17 2,643 2,657 2,620 2,645 93,200
2016/05/16 2,621 2,658 2,615 2,627 55,400
2016/05/13 2,596 2,633 2,583 2,600 102,700
2016/05/12 2,566 2,594 2,540 2,584 108,200
2016/05/11 2,563 2,605 2,497 2,580 178,000
2016/05/10 2,340 2,631 2,291 2,463 214,400
2016/05/09 2,381 2,415 2,374 2,390 51,200
2016/05/06 2,401 2,416 2,358 2,372 39,800
2016/05/02 2,376 2,434 2,367 2,412 70,100
2016/04/28 2,550 2,572 2,459 2,486 89,200
2016/04/27 2,541 2,541 2,507 2,510 40,600
2016/04/26 2,523 2,560 2,502 2,535 97,300
2016/04/25 2,590 2,590 2,518 2,539 94,900
2016/04/22 2,533 2,579 2,523 2,579 77,500
2016/04/21 2,554 2,600 2,543 2,563 86,400
2016/04/20 2,507 2,539 2,466 2,508 87,300
2016/04/19 2,466 2,505 2,453 2,480 87,500
2016/04/18 2,397 2,438 2,377 2,416 63,300
2016/04/15 2,447 2,480 2,445 2,471 67,600
2016/04/14 2,506 2,514 2,442 2,467 186,400
2016/04/13 2,459 2,497 2,425 2,448 88,100
2016/04/12 2,391 2,454 2,379 2,424 73,600
2016/04/11 2,400 2,446 2,363 2,396 112,700
2016/04/08 2,327 2,436 2,299 2,413 94,000
2016/04/07 2,328 2,374 2,321 2,362 101,600
2016/04/06 2,354 2,414 2,299 2,332 132,100
2016/04/05 2,394 2,400 2,323 2,354 94,700
2016/04/04 2,385 2,436 2,355 2,421 82,900
2016/04/01 2,387 2,422 2,349 2,387 146,500
2016/03/31 2,448 2,465 2,388 2,389 66,100
2016/03/30 2,494 2,507 2,417 2,430 81,300
2016/03/29 2,446 2,511 2,434 2,511 91,200
2016/03/28 2,477 2,500 2,448 2,483 97,100
2016/03/25 2,469 2,493 2,425 2,435 67,800
2016/03/24 2,465 2,502 2,450 2,474 80,800
2016/03/23 2,511 2,513 2,470 2,480 94,300
2016/03/22 2,514 2,520 2,459 2,511 94,600
2016/03/18 2,497 2,518 2,460 2,489 103,000
2016/03/17 2,529 2,549 2,488 2,511 56,900
2016/03/16 2,509 2,525 2,492 2,501 78,800
2016/03/15 2,547 2,586 2,522 2,538 90,600
2016/03/14 2,579 2,592 2,539 2,567 65,500
2016/03/11 2,503 2,567 2,471 2,552 118,000
2016/03/10 2,498 2,578 2,493 2,551 106,100
2016/03/09 2,515 2,517 2,469 2,498 132,100
2016/03/08 2,495 2,539 2,452 2,516 64,300
2016/03/07 2,511 2,525 2,465 2,498 62,900
2016/03/04 2,489 2,527 2,488 2,500 69,100
2016/03/03 2,501 2,544 2,466 2,488 90,900
2016/03/02 2,452 2,525 2,440 2,515 106,000
2016/03/01 2,403 2,438 2,380 2,402 77,300
2016/02/29 2,440 2,469 2,405 2,405 59,800
2016/02/26 2,452 2,452 2,397 2,417 111,400
2016/02/25 2,426 2,509 2,426 2,462 85,300
2016/02/24 2,387 2,451 2,383 2,412 65,100
2016/02/23 2,472 2,496 2,401 2,437 50,000
2016/02/22 2,396 2,483 2,365 2,451 67,800
2016/02/19 2,462 2,486 2,390 2,403 63,700
2016/02/18 2,468 2,547 2,441 2,483 105,600
2016/02/17 2,379 2,434 2,348 2,384 107,400
2016/02/16 2,379 2,462 2,327 2,416 121,900
2016/02/15 2,368 2,429 2,315 2,413 91,400
2016/02/12 2,296 2,322 2,207 2,228 115,200
2016/02/10 2,371 2,405 2,312 2,344 80,800
2016/02/09 2,344 2,415 2,335 2,368 85,500
2016/02/08 2,379 2,433 2,371 2,404 127,700
2016/02/05 2,405 2,450 2,389 2,409 98,600
2016/02/04 2,407 2,513 2,401 2,446 128,500
2016/02/03 2,349 2,431 2,308 2,410 156,800
2016/02/02 2,228 2,275 2,202 2,244 36,900
2016/02/01 2,220 2,285 2,220 2,278 47,200
2016/01/29 2,166 2,229 2,121 2,206 72,200
2016/01/28 2,164 2,195 2,133 2,151 26,500
2016/01/27 2,159 2,183 2,136 2,166 28,700
2016/01/26 2,140 2,148 2,113 2,115 26,400
2016/01/25 2,181 2,209 2,132 2,171 32,500
2016/01/22 2,061 2,154 2,061 2,153 36,100
2016/01/21 2,085 2,129 2,016 2,016 49,700
2016/01/20 2,225 2,225 2,083 2,088 65,800
2016/01/19 2,162 2,271 2,149 2,232 103,500
2016/01/18 2,117 2,162 2,094 2,140 46,000
2016/01/15 2,214 2,225 2,146 2,164 47,200
2016/01/14 2,121 2,174 2,107 2,164 57,000
2016/01/13 2,190 2,229 2,174 2,196 49,500
2016/01/12 2,230 2,257 2,186 2,188 46,900
2016/01/08 2,288 2,327 2,248 2,258 63,000
2016/01/07 2,380 2,406 2,295 2,296 52,200
2016/01/06 2,440 2,467 2,346 2,362 92,600
2016/01/05 2,379 2,441 2,364 2,414 57,500
2016/01/04 2,436 2,464 2,372 2,393 54,600

このページの先頭へ