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
2021/12/30 2,553 2,565 2,533 2,545 9,200
2021/12/29 2,522 2,557 2,522 2,557 25,600
2021/12/28 2,484 2,534 2,480 2,530 27,000
2021/12/27 2,473 2,484 2,470 2,477 17,300
2021/12/24 2,495 2,495 2,460 2,473 10,500
2021/12/23 2,497 2,505 2,471 2,480 20,600
2021/12/22 2,488 2,492 2,466 2,477 19,600
2021/12/21 2,486 2,486 2,451 2,462 23,300
2021/12/20 2,514 2,514 2,442 2,448 14,300
2021/12/17 2,543 2,563 2,500 2,526 49,900
2021/12/16 2,529 2,535 2,510 2,527 27,600
2021/12/15 2,491 2,531 2,491 2,505 17,500
2021/12/14 2,487 2,518 2,482 2,501 42,900
2021/12/13 2,497 2,497 2,451 2,461 12,800
2021/12/10 2,463 2,499 2,455 2,468 32,100
2021/12/09 2,470 2,483 2,441 2,464 25,600
2021/12/08 2,495 2,495 2,461 2,470 28,900
2021/12/07 2,378 2,478 2,358 2,466 55,200
2021/12/06 2,365 2,379 2,318 2,345 48,400
2021/12/03 2,303 2,345 2,295 2,345 60,000
2021/12/02 2,294 2,347 2,294 2,299 69,600
2021/12/01 2,263 2,327 2,250 2,310 49,800
2021/11/30 2,303 2,324 2,271 2,280 75,400
2021/11/29 2,324 2,351 2,312 2,313 59,700
2021/11/26 2,429 2,441 2,319 2,324 33,000
2021/11/25 2,383 2,436 2,383 2,429 21,600
2021/11/24 2,406 2,436 2,392 2,399 51,100
2021/11/22 2,395 2,395 2,374 2,387 22,800
2021/11/19 2,452 2,452 2,386 2,405 26,700
2021/11/18 2,462 2,480 2,436 2,450 59,100
2021/11/17 2,436 2,477 2,436 2,461 69,200
2021/11/16 2,458 2,474 2,426 2,435 44,800
2021/11/15 2,450 2,457 2,436 2,441 18,700
2021/11/12 2,398 2,456 2,398 2,442 22,300
2021/11/11 2,415 2,415 2,376 2,380 28,900
2021/11/10 2,427 2,438 2,413 2,415 31,600
2021/11/09 2,438 2,459 2,428 2,444 30,100
2021/11/08 2,459 2,459 2,412 2,431 24,400
2021/11/05 2,460 2,480 2,445 2,445 27,500
2021/11/04 2,470 2,492 2,401 2,474 67,400
2021/11/02 2,501 2,505 2,449 2,454 28,700
2021/11/01 2,518 2,524 2,486 2,501 18,900
2021/10/29 2,469 2,485 2,459 2,484 14,600
2021/10/28 2,470 2,505 2,466 2,475 48,800
2021/10/27 2,487 2,511 2,479 2,505 16,000
2021/10/26 2,463 2,513 2,463 2,507 12,100
2021/10/25 2,467 2,504 2,456 2,463 19,500
2021/10/22 2,492 2,499 2,468 2,468 36,500
2021/10/21 2,465 2,486 2,465 2,469 18,200
2021/10/20 2,500 2,508 2,464 2,467 15,200
2021/10/19 2,494 2,496 2,467 2,492 17,200
2021/10/18 2,508 2,508 2,465 2,494 20,700
2021/10/15 2,424 2,485 2,424 2,475 21,500
2021/10/14 2,399 2,420 2,394 2,420 19,900
2021/10/13 2,384 2,409 2,360 2,400 33,300
2021/10/12 2,375 2,397 2,362 2,380 17,600
2021/10/11 2,370 2,398 2,370 2,398 19,700
2021/10/08 2,380 2,387 2,356 2,370 21,700
2021/10/07 2,350 2,353 2,328 2,331 24,700
2021/10/06 2,338 2,406 2,338 2,373 29,400
2021/10/05 2,361 2,361 2,323 2,338 42,900
2021/10/04 2,404 2,420 2,366 2,373 30,800
2021/10/01 2,420 2,420 2,363 2,379 49,700
2021/09/30 2,476 2,489 2,441 2,444 29,000
2021/09/29 2,519 2,542 2,461 2,480 73,400
2021/09/28 2,576 2,597 2,538 2,586 76,700
2021/09/27 2,565 2,572 2,546 2,563 65,700
2021/09/24 2,549 2,568 2,522 2,562 64,800
2021/09/22 2,507 2,530 2,481 2,482 51,900
2021/09/21 2,496 2,542 2,487 2,511 36,700
2021/09/17 2,571 2,582 2,524 2,524 78,400
2021/09/16 2,567 2,602 2,566 2,586 40,400
2021/09/15 2,609 2,619 2,555 2,563 37,400
2021/09/14 2,623 2,669 2,600 2,661 54,100
2021/09/13 2,584 2,645 2,556 2,637 35,300
2021/09/10 2,535 2,600 2,535 2,600 60,600
2021/09/09 2,581 2,585 2,559 2,569 30,500
2021/09/08 2,600 2,607 2,584 2,594 38,100
2021/09/07 2,573 2,585 2,545 2,577 55,000
2021/09/06 2,572 2,583 2,525 2,537 32,900
2021/09/03 2,519 2,567 2,499 2,563 62,300
2021/09/02 2,493 2,505 2,480 2,496 21,200
2021/09/01 2,496 2,501 2,483 2,486 15,500
2021/08/31 2,440 2,520 2,440 2,484 63,600
2021/08/30 2,460 2,495 2,460 2,480 42,700
2021/08/27 2,411 2,429 2,397 2,426 19,000
2021/08/26 2,435 2,435 2,389 2,399 28,200
2021/08/25 2,356 2,412 2,356 2,411 26,100
2021/08/24 2,341 2,367 2,331 2,345 31,700
2021/08/23 2,327 2,342 2,307 2,330 33,100
2021/08/20 2,321 2,332 2,285 2,299 33,100
2021/08/19 2,371 2,390 2,319 2,319 23,800
2021/08/18 2,382 2,405 2,368 2,381 27,200
2021/08/17 2,381 2,392 2,362 2,376 20,800
2021/08/16 2,390 2,390 2,319 2,357 38,500
2021/08/13 2,367 2,398 2,353 2,398 14,300
2021/08/12 2,387 2,387 2,353 2,365 14,900
2021/08/11 2,376 2,388 2,342 2,356 29,100
2021/08/10 2,333 2,364 2,332 2,343 26,500
2021/08/06 2,361 2,361 2,328 2,336 13,900
2021/08/05 2,392 2,400 2,326 2,337 30,500
2021/08/04 2,394 2,403 2,361 2,388 31,000
2021/08/03 2,427 2,431 2,364 2,364 38,400
2021/08/02 2,378 2,450 2,378 2,450 30,100
2021/07/30 2,391 2,403 2,350 2,356 28,100
2021/07/29 2,408 2,414 2,385 2,414 23,900
2021/07/28 2,400 2,429 2,380 2,391 23,900
2021/07/27 2,385 2,405 2,381 2,404 22,200
2021/07/26 2,349 2,380 2,349 2,372 15,700
2021/07/21 2,333 2,339 2,322 2,326 22,500
2021/07/20 2,303 2,323 2,300 2,310 53,300
2021/07/19 2,325 2,330 2,305 2,306 48,800
2021/07/16 2,311 2,344 2,311 2,327 15,700
2021/07/15 2,339 2,342 2,306 2,325 34,700
2021/07/14 2,357 2,369 2,340 2,341 14,800
2021/07/13 2,370 2,380 2,348 2,380 32,100
2021/07/12 2,300 2,340 2,293 2,332 40,300
2021/07/09 2,251 2,273 2,222 2,250 68,700
2021/07/08 2,269 2,297 2,264 2,264 35,800
2021/07/07 2,270 2,276 2,252 2,269 29,000
2021/07/06 2,259 2,299 2,259 2,294 21,500
2021/07/05 2,278 2,290 2,251 2,251 24,200
2021/07/02 2,275 2,317 2,271 2,317 43,200
2021/07/01 2,251 2,274 2,241 2,252 26,600
2021/06/30 2,271 2,273 2,239 2,239 22,300
2021/06/29 2,258 2,269 2,222 2,256 42,700
2021/06/28 2,285 2,290 2,254 2,258 41,300
2021/06/25 2,300 2,300 2,254 2,285 61,300
2021/06/24 2,218 2,247 2,211 2,236 31,700
2021/06/23 2,254 2,267 2,195 2,207 22,200
2021/06/22 2,200 2,299 2,194 2,233 36,000
2021/06/21 2,156 2,168 2,139 2,151 42,300
2021/06/18 2,234 2,235 2,196 2,197 55,800
2021/06/17 2,253 2,260 2,233 2,234 20,000
2021/06/16 2,280 2,280 2,260 2,260 21,200
2021/06/15 2,246 2,280 2,239 2,280 20,800
2021/06/14 2,259 2,259 2,225 2,242 32,400
2021/06/11 2,244 2,259 2,230 2,259 47,200
2021/06/10 2,255 2,268 2,238 2,260 41,100
2021/06/09 2,296 2,296 2,268 2,274 31,400
2021/06/08 2,300 2,305 2,280 2,280 47,700
2021/06/07 2,329 2,329 2,291 2,300 37,000
2021/06/04 2,319 2,330 2,309 2,325 23,600
2021/06/03 2,319 2,338 2,309 2,321 23,600
2021/06/02 2,315 2,370 2,315 2,328 32,000
2021/06/01 2,319 2,332 2,296 2,326 34,400
2021/05/31 2,365 2,365 2,300 2,315 41,600
2021/05/28 2,294 2,374 2,294 2,370 46,200
2021/05/27 2,310 2,334 2,283 2,286 127,400
2021/05/26 2,350 2,350 2,322 2,326 33,300
2021/05/25 2,381 2,397 2,361 2,373 37,500
2021/05/24 2,387 2,409 2,381 2,398 26,200
2021/05/21 2,378 2,415 2,364 2,390 40,700
2021/05/20 2,419 2,451 2,399 2,402 44,900
2021/05/19 2,428 2,441 2,403 2,419 37,900
2021/05/18 2,412 2,447 2,407 2,443 25,100
2021/05/17 2,422 2,422 2,376 2,397 39,500
2021/05/14 2,425 2,456 2,410 2,411 41,000
2021/05/13 2,390 2,445 2,380 2,386 48,200
2021/05/12 2,462 2,485 2,409 2,427 88,000
2021/05/11 2,607 2,650 2,485 2,490 122,600
2021/05/10 2,520 2,591 2,520 2,591 45,800
2021/05/07 2,483 2,518 2,476 2,518 41,500
2021/05/06 2,427 2,485 2,427 2,456 50,700
2021/04/30 2,378 2,439 2,378 2,412 44,600
2021/04/28 2,428 2,428 2,373 2,376 137,100
2021/04/27 2,435 2,449 2,414 2,424 37,200
2021/04/26 2,466 2,474 2,438 2,442 51,900
2021/04/23 2,500 2,500 2,458 2,466 40,900
2021/04/22 2,499 2,508 2,476 2,508 90,500
2021/04/21 2,410 2,453 2,410 2,441 72,100
2021/04/20 2,458 2,484 2,450 2,452 51,300
2021/04/19 2,463 2,497 2,460 2,493 33,100
2021/04/16 2,462 2,487 2,445 2,470 38,300
2021/04/15 2,461 2,493 2,437 2,454 24,700
2021/04/14 2,485 2,485 2,432 2,453 25,500
2021/04/13 2,472 2,496 2,462 2,480 46,000
2021/04/12 2,459 2,479 2,429 2,472 41,800
2021/04/09 2,455 2,474 2,433 2,464 47,200
2021/04/08 2,454 2,481 2,445 2,463 70,800
2021/04/07 2,392 2,484 2,392 2,484 59,300
2021/04/06 2,445 2,470 2,397 2,416 45,700
2021/04/05 2,439 2,465 2,417 2,437 39,700
2021/04/02 2,448 2,463 2,405 2,428 32,900
2021/04/01 2,472 2,485 2,421 2,446 64,300
2021/03/31 2,485 2,510 2,451 2,451 76,200
2021/03/30 2,497 2,504 2,446 2,492 152,000
2021/03/29 2,585 2,590 2,523 2,565 260,100
2021/03/26 2,564 2,568 2,515 2,545 158,300
2021/03/25 2,482 2,542 2,480 2,514 116,200
2021/03/24 2,501 2,513 2,428 2,441 81,400
2021/03/23 2,560 2,575 2,525 2,525 90,800
2021/03/22 2,530 2,573 2,512 2,562 126,900
2021/03/19 2,539 2,558 2,501 2,546 299,600
2021/03/18 2,548 2,566 2,524 2,565 71,800
2021/03/17 2,531 2,548 2,507 2,543 66,400
2021/03/16 2,517 2,579 2,517 2,559 71,700
2021/03/15 2,500 2,575 2,500 2,547 95,600
2021/03/12 2,480 2,497 2,457 2,495 120,900
2021/03/11 2,419 2,470 2,419 2,459 76,800
2021/03/10 2,433 2,433 2,393 2,408 90,200
2021/03/09 2,438 2,453 2,394 2,443 77,700
2021/03/08 2,413 2,444 2,385 2,402 58,900
2021/03/05 2,364 2,409 2,361 2,399 146,700
2021/03/04 2,344 2,380 2,341 2,380 62,700
2021/03/03 2,340 2,365 2,316 2,360 74,300
2021/03/02 2,327 2,338 2,300 2,327 90,000
2021/03/01 2,244 2,332 2,226 2,327 113,200
2021/02/26 2,205 2,242 2,190 2,194 100,200
2021/02/25 2,276 2,285 2,222 2,230 56,300
2021/02/24 2,303 2,320 2,234 2,242 34,700
2021/02/22 2,286 2,317 2,270 2,303 42,100
2021/02/19 2,284 2,291 2,234 2,242 65,700
2021/02/18 2,346 2,346 2,300 2,314 46,800
2021/02/17 2,350 2,387 2,334 2,361 39,300
2021/02/16 2,295 2,336 2,286 2,333 40,900
2021/02/15 2,318 2,328 2,263 2,268 39,900
2021/02/12 2,339 2,340 2,298 2,318 30,500
2021/02/10 2,301 2,329 2,270 2,313 56,600
2021/02/09 2,295 2,343 2,288 2,312 64,100
2021/02/08 2,258 2,304 2,247 2,289 74,400
2021/02/05 2,250 2,289 2,227 2,257 118,200
2021/02/04 2,115 2,136 2,100 2,125 30,900
2021/02/03 2,099 2,118 2,090 2,116 24,200
2021/02/02 2,050 2,099 2,048 2,098 31,400
2021/02/01 2,049 2,072 2,044 2,044 30,700
2021/01/29 2,072 2,077 2,037 2,037 40,500
2021/01/28 2,082 2,087 2,060 2,071 66,200
2021/01/27 2,108 2,108 2,090 2,099 28,800
2021/01/26 2,100 2,117 2,050 2,101 107,400
2021/01/25 2,169 2,180 2,102 2,102 47,800
2021/01/22 2,186 2,186 2,159 2,169 55,100
2021/01/21 2,192 2,202 2,181 2,186 67,900
2021/01/20 2,167 2,197 2,158 2,191 42,900
2021/01/19 2,170 2,187 2,163 2,164 29,400
2021/01/18 2,156 2,182 2,139 2,170 28,300
2021/01/15 2,200 2,209 2,173 2,173 35,500
2021/01/14 2,206 2,229 2,189 2,197 57,600
2021/01/13 2,194 2,225 2,190 2,206 48,300
2021/01/12 2,150 2,192 2,135 2,189 70,700
2021/01/08 2,127 2,149 2,106 2,135 64,200
2021/01/07 2,100 2,149 2,100 2,123 63,900
2021/01/06 2,060 2,086 2,060 2,083 32,900
2021/01/05 2,030 2,075 2,030 2,060 47,000
2021/01/04 2,115 2,115 2,037 2,043 27,900

このページの先頭へ