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
2019/12/30 2,052 2,052 2,030 2,042 18,000
2019/12/27 2,048 2,068 2,042 2,068 15,700
2019/12/26 2,021 2,051 2,018 2,048 33,200
2019/12/25 2,062 2,072 2,019 2,021 22,700
2019/12/24 2,076 2,092 2,053 2,082 34,200
2019/12/23 2,097 2,097 2,054 2,065 46,700
2019/12/20 2,071 2,107 2,071 2,095 48,100
2019/12/19 2,089 2,091 2,067 2,077 55,900
2019/12/18 2,090 2,090 2,067 2,084 23,900
2019/12/17 2,100 2,100 2,068 2,090 30,400
2019/12/16 2,118 2,126 2,085 2,088 33,200
2019/12/13 2,090 2,133 2,069 2,119 78,300
2019/12/12 2,084 2,086 2,039 2,040 28,100
2019/12/11 2,115 2,117 2,063 2,070 34,900
2019/12/10 2,042 2,122 2,039 2,111 101,700
2019/12/09 2,064 2,068 2,028 2,034 61,400
2019/12/06 2,066 2,072 2,036 2,060 108,500
2019/12/05 2,077 2,090 2,057 2,066 76,100
2019/12/04 2,063 2,069 2,043 2,067 56,000
2019/12/03 2,086 2,098 2,066 2,074 35,300
2019/12/02 2,142 2,151 2,117 2,129 29,300
2019/11/29 2,189 2,189 2,121 2,127 28,200
2019/11/28 2,215 2,222 2,188 2,189 29,500
2019/11/27 2,189 2,211 2,186 2,197 72,400
2019/11/26 2,200 2,205 2,165 2,183 65,400
2019/11/25 2,161 2,181 2,158 2,181 40,600
2019/11/22 2,156 2,172 2,147 2,148 39,700
2019/11/21 2,125 2,146 2,089 2,145 36,700
2019/11/20 2,084 2,130 2,082 2,127 40,100
2019/11/19 2,112 2,123 2,092 2,101 11,800
2019/11/18 2,128 2,149 2,120 2,125 13,600
2019/11/15 2,135 2,150 2,123 2,134 30,600
2019/11/14 2,145 2,151 2,120 2,123 29,000
2019/11/13 2,190 2,190 2,145 2,145 27,400
2019/11/12 2,181 2,196 2,171 2,195 28,600
2019/11/11 2,187 2,191 2,154 2,187 46,700
2019/11/08 2,194 2,209 2,165 2,179 39,100
2019/11/07 2,140 2,160 2,132 2,156 22,200
2019/11/06 2,150 2,150 2,124 2,140 22,600
2019/11/05 2,120 2,146 2,081 2,143 97,000
2019/11/01 2,055 2,055 2,016 2,020 42,300
2019/10/31 2,069 2,071 2,041 2,060 27,200
2019/10/30 2,054 2,075 2,015 2,075 80,900
2019/10/29 2,106 2,110 2,092 2,097 79,300
2019/10/28 2,095 2,095 2,074 2,087 41,100
2019/10/25 2,092 2,097 2,071 2,075 28,600
2019/10/24 2,101 2,101 2,078 2,097 26,500
2019/10/23 2,074 2,099 2,045 2,090 28,000
2019/10/21 2,052 2,064 2,047 2,055 18,400
2019/10/18 2,049 2,070 2,036 2,046 24,700
2019/10/17 2,076 2,077 2,036 2,036 32,400
2019/10/16 2,123 2,137 2,075 2,088 52,800
2019/10/15 2,103 2,109 2,082 2,090 44,500
2019/10/11 2,051 2,058 2,025 2,055 31,200
2019/10/10 2,055 2,055 2,016 2,036 26,400
2019/10/09 2,043 2,058 2,010 2,058 59,300
2019/10/08 2,065 2,088 2,065 2,076 30,000
2019/10/07 2,058 2,078 2,053 2,055 39,500
2019/10/04 2,020 2,060 2,011 2,057 53,700
2019/10/03 2,011 2,015 1,975 2,015 109,100
2019/10/02 2,016 2,037 1,993 2,033 32,200
2019/10/01 2,010 2,041 2,010 2,026 23,800
2019/09/30 2,026 2,035 2,006 2,014 27,600
2019/09/27 2,012 2,034 2,005 2,026 52,500
2019/09/26 2,068 2,068 2,014 2,028 123,400
2019/09/25 2,015 2,039 1,990 2,030 39,300
2019/09/24 2,028 2,046 2,016 2,026 62,200
2019/09/20 2,055 2,059 2,023 2,028 83,200
2019/09/19 1,997 2,023 1,993 2,006 65,200
2019/09/18 1,981 1,992 1,970 1,985 58,100
2019/09/17 1,986 1,999 1,967 1,982 44,600
2019/09/13 1,941 1,981 1,928 1,978 89,500
2019/09/12 1,917 1,953 1,907 1,941 45,200
2019/09/11 1,898 1,910 1,871 1,904 62,700
2019/09/10 1,850 1,885 1,818 1,874 42,800
2019/09/09 1,816 1,845 1,807 1,840 40,200
2019/09/06 1,848 1,858 1,822 1,822 32,600
2019/09/05 1,793 1,849 1,793 1,828 74,100
2019/09/04 1,789 1,798 1,770 1,772 53,600
2019/09/03 1,780 1,804 1,775 1,795 44,700
2019/09/02 1,798 1,808 1,775 1,775 38,200
2019/08/30 1,783 1,797 1,754 1,782 58,400
2019/08/29 1,773 1,773 1,739 1,760 18,800
2019/08/28 1,772 1,782 1,744 1,757 27,900
2019/08/27 1,761 1,783 1,760 1,774 39,600
2019/08/26 1,739 1,751 1,723 1,742 33,500
2019/08/23 1,799 1,805 1,785 1,800 21,700
2019/08/22 1,816 1,816 1,769 1,779 36,800
2019/08/21 1,802 1,823 1,801 1,808 33,800
2019/08/20 1,801 1,828 1,801 1,826 22,200
2019/08/19 1,826 1,826 1,802 1,813 21,300
2019/08/16 1,787 1,810 1,783 1,802 26,300
2019/08/15 1,797 1,797 1,778 1,790 32,900
2019/08/14 1,832 1,853 1,812 1,834 17,700
2019/08/13 1,817 1,820 1,784 1,814 48,400
2019/08/09 1,843 1,845 1,797 1,818 29,800
2019/08/08 1,834 1,859 1,822 1,829 27,900
2019/08/07 1,835 1,857 1,817 1,850 30,500
2019/08/06 1,803 1,844 1,789 1,844 45,900
2019/08/05 1,965 1,965 1,876 1,882 60,900
2019/08/02 2,001 2,012 1,974 2,005 69,000
2019/08/01 2,063 2,081 2,051 2,060 14,700
2019/07/31 2,050 2,098 2,050 2,075 50,300
2019/07/30 2,017 2,080 2,017 2,070 45,200
2019/07/29 2,014 2,025 1,991 2,007 19,300
2019/07/26 2,016 2,016 1,997 2,015 12,200
2019/07/25 2,022 2,044 2,017 2,037 10,600
2019/07/24 2,021 2,031 2,009 2,029 24,400
2019/07/23 1,986 2,012 1,974 2,009 19,000
2019/07/22 1,993 2,003 1,981 1,991 19,200
2019/07/19 1,962 1,997 1,960 1,988 34,200
2019/07/18 2,044 2,044 1,957 1,961 52,300
2019/07/17 2,063 2,076 2,047 2,053 34,100
2019/07/16 2,070 2,087 2,061 2,075 18,800
2019/07/12 2,081 2,108 2,070 2,075 37,100
2019/07/11 2,083 2,089 2,067 2,073 39,300
2019/07/10 2,092 2,104 2,076 2,086 48,800
2019/07/09 2,102 2,121 2,080 2,105 22,400
2019/07/08 2,087 2,106 2,084 2,097 28,200
2019/07/05 2,123 2,123 2,086 2,100 24,000
2019/07/04 2,135 2,142 2,104 2,109 23,900
2019/07/03 2,130 2,132 2,095 2,111 29,900
2019/07/02 2,127 2,149 2,119 2,137 21,500
2019/07/01 2,141 2,141 2,072 2,136 30,500
2019/06/28 2,082 2,109 2,077 2,094 42,600
2019/06/27 2,120 2,135 2,095 2,104 24,800
2019/06/26 2,137 2,152 2,103 2,113 59,300
2019/06/25 2,102 2,116 2,088 2,100 16,400
2019/06/24 2,073 2,113 2,073 2,102 14,200
2019/06/21 2,116 2,117 2,059 2,074 37,700
2019/06/20 2,130 2,130 2,091 2,102 10,800
2019/06/19 2,085 2,126 2,085 2,114 26,300
2019/06/18 2,043 2,080 2,026 2,075 42,900
2019/06/17 2,064 2,064 2,005 2,043 37,500
2019/06/14 2,075 2,081 2,042 2,075 41,300
2019/06/13 2,024 2,036 1,981 2,030 36,500
2019/06/12 2,020 2,050 2,005 2,037 29,400
2019/06/11 2,045 2,064 2,008 2,032 29,800
2019/06/10 2,029 2,049 2,011 2,036 30,000
2019/06/07 2,031 2,032 1,997 2,029 24,000
2019/06/06 2,054 2,054 2,010 2,016 24,400
2019/06/05 2,023 2,060 2,018 2,058 24,500
2019/06/04 1,963 1,987 1,952 1,986 35,300
2019/06/03 1,924 1,955 1,916 1,950 50,600
2019/05/31 1,994 2,000 1,954 1,960 49,300
2019/05/30 1,988 2,024 1,988 2,017 16,100
2019/05/29 1,977 2,012 1,960 2,005 29,400
2019/05/28 1,985 2,018 1,985 2,001 67,500
2019/05/27 2,000 2,018 1,991 2,015 13,400
2019/05/24 1,976 2,004 1,976 1,995 30,300
2019/05/23 1,997 2,009 1,975 2,005 30,300
2019/05/22 2,026 2,037 1,990 2,005 43,800
2019/05/21 2,016 2,036 1,994 2,024 22,000
2019/05/20 2,048 2,050 2,004 2,022 15,200
2019/05/17 2,053 2,056 2,002 2,048 19,600
2019/05/16 2,018 2,019 1,978 2,007 29,600
2019/05/15 2,002 2,028 1,972 2,028 28,500
2019/05/14 1,936 1,999 1,908 1,998 33,100
2019/05/13 2,073 2,073 1,971 1,974 58,700
2019/05/10 2,080 2,134 2,068 2,084 92,200
2019/05/09 2,038 2,051 1,961 1,990 72,100
2019/05/08 2,045 2,062 2,033 2,057 63,300
2019/05/07 2,116 2,123 2,088 2,095 84,100
2019/04/26 2,120 2,131 2,090 2,116 32,900
2019/04/25 2,103 2,151 2,094 2,140 44,000
2019/04/24 2,122 2,130 2,094 2,098 22,800
2019/04/23 2,109 2,128 2,092 2,114 32,000
2019/04/22 2,134 2,134 2,103 2,115 11,500
2019/04/19 2,130 2,153 2,128 2,134 27,500
2019/04/18 2,141 2,141 2,092 2,100 30,000
2019/04/17 2,166 2,192 2,136 2,144 31,300
2019/04/16 2,187 2,188 2,162 2,166 25,600
2019/04/15 2,187 2,195 2,136 2,187 48,400
2019/04/12 2,117 2,123 2,095 2,105 30,000
2019/04/11 2,113 2,116 2,093 2,105 20,200
2019/04/10 2,106 2,124 2,100 2,122 25,900
2019/04/09 2,144 2,152 2,115 2,137 30,600
2019/04/08 2,189 2,189 2,138 2,144 20,300
2019/04/05 2,218 2,225 2,175 2,185 36,900
2019/04/04 2,228 2,238 2,194 2,196 38,600
2019/04/03 2,178 2,238 2,169 2,228 62,200
2019/04/02 2,176 2,193 2,166 2,178 33,500
2019/04/01 2,085 2,176 2,085 2,150 56,400
2019/03/29 2,099 2,099 2,049 2,054 31,400
2019/03/28 2,136 2,136 2,092 2,093 48,800
2019/03/27 2,164 2,184 2,151 2,182 60,000
2019/03/26 2,109 2,209 2,103 2,203 125,100
2019/03/25 2,127 2,132 2,083 2,094 80,900
2019/03/22 2,112 2,176 2,107 2,160 103,700
2019/03/20 2,119 2,189 2,106 2,177 101,600
2019/03/19 2,151 2,169 2,132 2,135 45,200
2019/03/18 2,142 2,181 2,127 2,178 61,200
2019/03/15 2,104 2,138 2,083 2,125 72,800
2019/03/14 2,164 2,189 2,100 2,101 74,700
2019/03/13 2,190 2,203 2,156 2,162 36,800
2019/03/12 2,173 2,209 2,170 2,190 60,600
2019/03/11 2,155 2,166 2,132 2,163 63,400
2019/03/08 2,160 2,189 2,119 2,159 111,600
2019/03/07 2,149 2,177 2,132 2,168 169,700
2019/03/06 2,170 2,174 2,148 2,149 65,300
2019/03/05 2,234 2,234 2,162 2,169 54,200
2019/03/04 2,204 2,242 2,203 2,236 32,400
2019/03/01 2,183 2,223 2,168 2,195 36,200
2019/02/28 2,205 2,205 2,161 2,188 37,800
2019/02/27 2,205 2,217 2,189 2,200 34,800
2019/02/26 2,219 2,222 2,192 2,204 19,400
2019/02/25 2,227 2,236 2,200 2,214 26,700
2019/02/22 2,212 2,217 2,185 2,217 25,300
2019/02/21 2,257 2,262 2,197 2,210 36,100
2019/02/20 2,255 2,280 2,241 2,253 15,900
2019/02/19 2,223 2,250 2,204 2,246 24,800
2019/02/18 2,207 2,231 2,195 2,231 20,800
2019/02/15 2,169 2,170 2,143 2,169 21,100
2019/02/14 2,218 2,235 2,186 2,200 34,200
2019/02/13 2,204 2,225 2,157 2,217 34,000
2019/02/12 2,170 2,201 2,138 2,191 43,000
2019/02/08 2,131 2,150 2,104 2,145 47,600
2019/02/07 2,206 2,206 2,140 2,166 31,500
2019/02/06 2,255 2,255 2,194 2,203 25,600
2019/02/05 2,319 2,324 2,247 2,250 32,400
2019/02/04 2,235 2,322 2,200 2,319 53,300
2019/02/01 2,212 2,223 2,185 2,185 31,400
2019/01/31 2,213 2,232 2,203 2,212 38,900
2019/01/30 2,190 2,218 2,169 2,171 68,900
2019/01/29 2,167 2,186 2,149 2,180 31,400
2019/01/28 2,200 2,205 2,169 2,169 32,900
2019/01/25 2,164 2,223 2,164 2,175 29,300
2019/01/24 2,172 2,184 2,160 2,164 27,600
2019/01/23 2,183 2,193 2,154 2,187 33,800
2019/01/22 2,273 2,273 2,191 2,197 23,200
2019/01/21 2,237 2,271 2,226 2,250 25,700
2019/01/18 2,187 2,246 2,186 2,232 34,400
2019/01/17 2,185 2,223 2,172 2,184 24,100
2019/01/16 2,198 2,206 2,165 2,166 38,900
2019/01/15 2,169 2,209 2,155 2,199 37,500
2019/01/11 2,182 2,231 2,152 2,215 37,900
2019/01/10 2,130 2,162 2,109 2,158 51,700
2019/01/09 2,181 2,208 2,165 2,178 46,600
2019/01/08 2,193 2,209 2,173 2,173 37,800
2019/01/07 2,216 2,272 2,186 2,194 51,400
2019/01/04 2,135 2,186 2,109 2,166 56,200

このページの先頭へ