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
2022/12/30 2,539 2,561 2,535 2,540 21,600
2022/12/29 2,549 2,550 2,524 2,548 25,000
2022/12/28 2,569 2,576 2,556 2,564 26,000
2022/12/27 2,560 2,564 2,550 2,557 9,300
2022/12/26 2,525 2,550 2,520 2,543 14,600
2022/12/23 2,503 2,533 2,485 2,527 24,100
2022/12/22 2,501 2,516 2,491 2,516 34,300
2022/12/21 2,502 2,517 2,477 2,486 38,500
2022/12/20 2,545 2,565 2,480 2,496 70,200
2022/12/19 2,560 2,563 2,544 2,545 21,500
2022/12/16 2,564 2,590 2,548 2,565 46,300
2022/12/15 2,563 2,588 2,563 2,572 20,600
2022/12/14 2,511 2,572 2,510 2,572 37,400
2022/12/13 2,519 2,524 2,510 2,511 23,000
2022/12/12 2,500 2,513 2,497 2,497 26,600
2022/12/09 2,500 2,527 2,485 2,513 51,400
2022/12/08 2,519 2,519 2,478 2,490 33,600
2022/12/07 2,480 2,533 2,480 2,519 33,500
2022/12/06 2,517 2,542 2,485 2,515 96,000
2022/12/05 2,522 2,523 2,473 2,494 58,400
2022/12/02 2,536 2,536 2,479 2,502 70,200
2022/12/01 2,556 2,590 2,545 2,564 37,000
2022/11/30 2,565 2,590 2,534 2,543 65,000
2022/11/29 2,600 2,613 2,576 2,585 46,700
2022/11/28 2,682 2,682 2,640 2,641 24,800
2022/11/25 2,659 2,671 2,638 2,652 25,500
2022/11/24 2,642 2,650 2,619 2,642 45,700
2022/11/22 2,578 2,605 2,568 2,597 34,600
2022/11/21 2,528 2,560 2,528 2,560 22,300
2022/11/18 2,507 2,531 2,507 2,511 26,200
2022/11/17 2,507 2,514 2,476 2,491 25,500
2022/11/16 2,487 2,529 2,483 2,525 20,600
2022/11/15 2,469 2,509 2,469 2,509 56,100
2022/11/14 2,508 2,529 2,468 2,469 53,100
2022/11/11 2,543 2,550 2,480 2,510 71,200
2022/11/10 2,509 2,525 2,493 2,493 30,100
2022/11/09 2,529 2,554 2,513 2,547 23,700
2022/11/08 2,503 2,545 2,481 2,529 40,300
2022/11/07 2,484 2,523 2,484 2,499 72,700
2022/11/04 2,436 2,500 2,432 2,475 71,300
2022/11/02 2,423 2,465 2,422 2,426 56,900
2022/11/01 2,429 2,442 2,412 2,434 21,100
2022/10/31 2,400 2,430 2,395 2,421 35,700
2022/10/28 2,391 2,439 2,390 2,400 129,800
2022/10/27 2,424 2,436 2,416 2,420 29,900
2022/10/26 2,455 2,466 2,442 2,442 29,100
2022/10/25 2,405 2,439 2,405 2,431 27,000
2022/10/24 2,432 2,432 2,405 2,405 24,000
2022/10/21 2,416 2,421 2,399 2,399 26,900
2022/10/20 2,397 2,417 2,394 2,415 29,200
2022/10/19 2,429 2,437 2,418 2,428 19,400
2022/10/18 2,437 2,437 2,402 2,413 27,600
2022/10/17 2,402 2,426 2,387 2,387 47,700
2022/10/14 2,408 2,464 2,384 2,443 45,400
2022/10/13 2,387 2,391 2,352 2,358 63,200
2022/10/12 2,421 2,428 2,396 2,414 30,800
2022/10/11 2,456 2,470 2,432 2,440 70,900
2022/10/07 2,480 2,506 2,471 2,495 39,500
2022/10/06 2,505 2,540 2,505 2,519 36,800
2022/10/05 2,503 2,514 2,486 2,500 48,700
2022/10/04 2,445 2,486 2,435 2,486 45,300
2022/10/03 2,361 2,380 2,346 2,374 35,900
2022/09/30 2,402 2,419 2,371 2,374 40,900
2022/09/29 2,408 2,421 2,398 2,403 63,000
2022/09/28 2,406 2,407 2,373 2,398 92,400
2022/09/27 2,441 2,441 2,399 2,412 72,900
2022/09/26 2,415 2,434 2,405 2,410 63,400
2022/09/22 2,425 2,446 2,422 2,446 36,600
2022/09/21 2,468 2,468 2,446 2,455 47,900
2022/09/20 2,495 2,508 2,484 2,487 28,200
2022/09/16 2,479 2,487 2,450 2,465 58,400
2022/09/15 2,487 2,491 2,466 2,479 26,900
2022/09/14 2,499 2,508 2,476 2,486 34,500
2022/09/13 2,538 2,538 2,521 2,538 18,700
2022/09/12 2,548 2,548 2,517 2,527 21,800
2022/09/09 2,475 2,527 2,474 2,516 51,500
2022/09/08 2,471 2,502 2,458 2,495 38,200
2022/09/07 2,482 2,486 2,451 2,456 36,600
2022/09/06 2,460 2,488 2,447 2,476 43,000
2022/09/05 2,440 2,476 2,427 2,463 32,800
2022/09/02 2,440 2,445 2,422 2,440 35,900
2022/09/01 2,472 2,486 2,440 2,440 37,000
2022/08/31 2,472 2,517 2,465 2,511 50,500
2022/08/30 2,470 2,509 2,464 2,506 37,400
2022/08/29 2,425 2,441 2,423 2,431 30,600
2022/08/26 2,478 2,487 2,471 2,475 16,300
2022/08/25 2,441 2,478 2,437 2,463 13,900
2022/08/24 2,440 2,443 2,424 2,441 27,900
2022/08/23 2,437 2,439 2,412 2,430 25,400
2022/08/22 2,427 2,442 2,424 2,433 18,900
2022/08/19 2,449 2,453 2,424 2,445 22,200
2022/08/18 2,430 2,445 2,424 2,429 19,900
2022/08/17 2,464 2,470 2,447 2,459 33,300
2022/08/16 2,445 2,451 2,430 2,435 27,600
2022/08/15 2,474 2,474 2,442 2,450 19,500
2022/08/12 2,449 2,489 2,449 2,474 43,900
2022/08/10 2,421 2,433 2,416 2,426 32,200
2022/08/09 2,435 2,461 2,426 2,430 32,600
2022/08/08 2,433 2,449 2,409 2,435 39,300
2022/08/05 2,419 2,458 2,407 2,436 78,000
2022/08/04 2,392 2,392 2,374 2,380 36,600
2022/08/03 2,384 2,392 2,370 2,376 46,300
2022/08/02 2,400 2,400 2,356 2,374 117,200
2022/08/01 2,397 2,405 2,393 2,405 43,600
2022/07/29 2,404 2,404 2,374 2,380 46,000
2022/07/28 2,381 2,403 2,375 2,397 41,000
2022/07/27 2,387 2,387 2,377 2,377 23,500
2022/07/26 2,381 2,395 2,377 2,383 26,000
2022/07/25 2,364 2,377 2,364 2,370 34,500
2022/07/22 2,374 2,398 2,363 2,385 31,600
2022/07/21 2,380 2,383 2,360 2,376 26,700
2022/07/20 2,364 2,394 2,364 2,389 34,800
2022/07/19 2,340 2,355 2,340 2,350 30,000
2022/07/15 2,309 2,323 2,298 2,322 26,600
2022/07/14 2,312 2,312 2,291 2,301 26,300
2022/07/13 2,313 2,324 2,305 2,312 25,300
2022/07/12 2,368 2,368 2,300 2,300 42,600
2022/07/11 2,348 2,379 2,346 2,370 46,900
2022/07/08 2,317 2,368 2,315 2,325 83,100
2022/07/07 2,298 2,321 2,274 2,311 52,000
2022/07/06 2,278 2,285 2,261 2,269 36,800
2022/07/05 2,300 2,315 2,282 2,297 35,400
2022/07/04 2,291 2,312 2,269 2,305 49,600
2022/07/01 2,247 2,268 2,240 2,253 48,000
2022/06/30 2,253 2,272 2,237 2,252 59,300
2022/06/29 2,279 2,283 2,237 2,255 180,900
2022/06/28 2,250 2,285 2,250 2,283 43,700
2022/06/27 2,252 2,263 2,222 2,252 42,700
2022/06/24 2,243 2,248 2,208 2,224 116,500
2022/06/23 2,177 2,197 2,162 2,193 61,000
2022/06/22 2,198 2,208 2,165 2,169 39,900
2022/06/21 2,172 2,197 2,168 2,178 36,000
2022/06/20 2,204 2,204 2,145 2,163 35,700
2022/06/17 2,193 2,213 2,160 2,191 140,400
2022/06/16 2,216 2,254 2,205 2,223 27,600
2022/06/15 2,213 2,221 2,200 2,209 47,300
2022/06/14 2,191 2,218 2,183 2,213 48,500
2022/06/13 2,229 2,253 2,215 2,223 38,800
2022/06/10 2,258 2,270 2,240 2,251 48,600
2022/06/09 2,318 2,337 2,294 2,300 45,800
2022/06/08 2,310 2,341 2,308 2,328 45,600
2022/06/07 2,300 2,309 2,289 2,294 29,800
2022/06/06 2,273 2,299 2,256 2,299 31,100
2022/06/03 2,295 2,295 2,277 2,283 35,700
2022/06/02 2,303 2,304 2,265 2,271 29,900
2022/06/01 2,260 2,310 2,260 2,310 43,600
2022/05/31 2,277 2,297 2,255 2,257 52,700
2022/05/30 2,253 2,300 2,251 2,291 192,500
2022/05/27 2,231 2,231 2,205 2,230 45,900
2022/05/26 2,198 2,210 2,191 2,195 49,000
2022/05/25 2,231 2,231 2,200 2,200 33,700
2022/05/24 2,249 2,255 2,226 2,226 38,700
2022/05/23 2,242 2,251 2,201 2,236 63,100
2022/05/20 2,199 2,231 2,185 2,228 80,100
2022/05/19 2,178 2,202 2,138 2,199 97,800
2022/05/18 2,223 2,241 2,211 2,226 54,400
2022/05/17 2,255 2,255 2,215 2,223 71,400
2022/05/16 2,299 2,301 2,245 2,255 58,300
2022/05/13 2,218 2,293 2,208 2,293 80,700
2022/05/12 2,315 2,315 2,210 2,210 94,500
2022/05/11 2,312 2,326 2,279 2,289 78,100
2022/05/10 2,388 2,407 2,310 2,359 124,100
2022/05/09 2,489 2,507 2,420 2,431 46,300
2022/05/06 2,472 2,536 2,471 2,514 65,400
2022/05/02 2,477 2,514 2,446 2,482 56,000
2022/04/28 2,455 2,488 2,409 2,462 126,100
2022/04/27 2,520 2,520 2,418 2,445 194,900
2022/04/26 2,538 2,568 2,532 2,545 62,900
2022/04/25 2,549 2,557 2,527 2,540 55,800
2022/04/22 2,641 2,643 2,577 2,599 56,700
2022/04/21 2,687 2,708 2,675 2,691 41,900
2022/04/20 2,683 2,692 2,624 2,689 35,700
2022/04/19 2,660 2,667 2,636 2,658 25,000
2022/04/18 2,673 2,681 2,614 2,643 26,000
2022/04/15 2,698 2,708 2,677 2,690 21,900
2022/04/14 2,660 2,707 2,660 2,703 27,400
2022/04/13 2,632 2,669 2,629 2,656 53,900
2022/04/12 2,598 2,612 2,578 2,612 43,400
2022/04/11 2,581 2,621 2,577 2,608 43,600
2022/04/08 2,564 2,615 2,551 2,590 66,200
2022/04/07 2,545 2,590 2,526 2,578 57,400
2022/04/06 2,621 2,625 2,564 2,572 38,000
2022/04/05 2,653 2,663 2,640 2,657 39,400
2022/04/04 2,642 2,675 2,636 2,661 28,100
2022/04/01 2,602 2,656 2,578 2,647 35,900
2022/03/31 2,639 2,685 2,622 2,628 58,300
2022/03/30 2,696 2,701 2,605 2,639 83,900
2022/03/29 2,787 2,790 2,727 2,777 150,500
2022/03/28 2,810 2,822 2,778 2,791 105,300
2022/03/25 2,782 2,821 2,772 2,800 138,100
2022/03/24 2,754 2,767 2,714 2,750 67,000
2022/03/23 2,762 2,782 2,739 2,782 61,100
2022/03/22 2,738 2,761 2,713 2,756 112,000
2022/03/18 2,706 2,739 2,664 2,696 166,900
2022/03/17 2,713 2,733 2,699 2,701 56,900
2022/03/16 2,688 2,703 2,650 2,684 50,900
2022/03/15 2,645 2,692 2,634 2,669 49,100
2022/03/14 2,657 2,671 2,614 2,650 44,400
2022/03/11 2,645 2,678 2,623 2,642 86,700
2022/03/10 2,616 2,684 2,608 2,684 53,700
2022/03/09 2,568 2,615 2,555 2,566 35,500
2022/03/08 2,645 2,645 2,544 2,563 47,500
2022/03/07 2,678 2,687 2,620 2,648 43,900
2022/03/04 2,711 2,750 2,688 2,696 53,200
2022/03/03 2,711 2,736 2,705 2,719 45,800
2022/03/02 2,665 2,723 2,660 2,674 53,700
2022/03/01 2,748 2,765 2,682 2,685 44,000
2022/02/28 2,738 2,770 2,704 2,760 86,700
2022/02/25 2,687 2,712 2,659 2,705 33,100
2022/02/24 2,680 2,710 2,660 2,709 36,400
2022/02/22 2,718 2,718 2,675 2,706 36,800
2022/02/21 2,787 2,787 2,715 2,730 36,700
2022/02/18 2,767 2,796 2,760 2,780 31,800
2022/02/17 2,800 2,802 2,750 2,767 28,600
2022/02/16 2,763 2,828 2,751 2,817 36,700
2022/02/15 2,732 2,765 2,724 2,731 26,000
2022/02/14 2,683 2,744 2,657 2,732 38,500
2022/02/10 2,749 2,751 2,682 2,715 37,000
2022/02/09 2,700 2,765 2,700 2,749 46,600
2022/02/08 2,640 2,693 2,623 2,687 47,700
2022/02/07 2,651 2,670 2,575 2,610 86,000
2022/02/04 2,466 2,536 2,466 2,512 26,900
2022/02/03 2,500 2,500 2,463 2,474 18,400
2022/02/02 2,418 2,495 2,418 2,486 28,900
2022/02/01 2,447 2,458 2,417 2,418 21,900
2022/01/31 2,400 2,442 2,397 2,434 22,100
2022/01/28 2,398 2,438 2,377 2,407 36,600
2022/01/27 2,421 2,450 2,355 2,369 48,900
2022/01/26 2,442 2,457 2,412 2,417 20,800
2022/01/25 2,465 2,465 2,415 2,438 28,900
2022/01/24 2,428 2,479 2,412 2,479 27,100
2022/01/21 2,430 2,466 2,413 2,466 18,800
2022/01/20 2,432 2,497 2,431 2,458 26,900
2022/01/19 2,487 2,515 2,423 2,438 31,100
2022/01/18 2,590 2,593 2,531 2,531 15,500
2022/01/17 2,632 2,632 2,580 2,587 14,600
2022/01/14 2,578 2,618 2,569 2,610 32,000
2022/01/13 2,585 2,599 2,571 2,576 16,500
2022/01/12 2,550 2,591 2,540 2,591 10,700
2022/01/11 2,554 2,562 2,520 2,542 22,100
2022/01/07 2,579 2,595 2,533 2,551 28,500
2022/01/06 2,580 2,614 2,568 2,568 35,100
2022/01/05 2,584 2,619 2,583 2,598 45,100
2022/01/04 2,545 2,574 2,540 2,574 26,100

このページの先頭へ