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

中部鋼鈑(5461)の株価時系列情報

中部鋼鈑(5461)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
2024/04/18 2,303 2,357 2,303 2,357 59,200
2024/04/17 2,308 2,324 2,271 2,305 77,500
2024/04/16 2,373 2,381 2,301 2,302 90,500
2024/04/15 2,377 2,390 2,364 2,385 64,600
2024/04/12 2,398 2,418 2,365 2,380 70,300
2024/04/11 2,397 2,435 2,371 2,404 93,400
2024/04/10 2,345 2,442 2,332 2,404 234,000
2024/04/09 2,315 2,345 2,283 2,332 299,100
2024/04/08 2,454 2,454 2,298 2,300 567,300
2024/04/05 2,528 2,571 2,518 2,554 43,100
2024/04/04 2,569 2,608 2,546 2,578 64,000
2024/04/03 2,532 2,575 2,508 2,544 59,900
2024/04/02 2,573 2,581 2,511 2,548 40,600
2024/04/01 2,640 2,640 2,552 2,560 58,200
2024/03/29 2,628 2,656 2,612 2,648 51,000
2024/03/28 2,677 2,745 2,607 2,626 77,500
2024/03/27 2,679 2,700 2,658 2,690 64,900
2024/03/26 2,642 2,698 2,603 2,664 85,700
2024/03/25 2,720 2,720 2,636 2,644 58,000
2024/03/22 2,710 2,740 2,705 2,723 43,200
2024/03/21 2,750 2,750 2,670 2,696 66,000
2024/03/19 2,637 2,712 2,630 2,683 70,800
2024/03/18 2,610 2,666 2,609 2,637 61,500
2024/03/15 2,585 2,631 2,569 2,573 75,300
2024/03/14 2,597 2,622 2,573 2,581 43,700
2024/03/13 2,608 2,659 2,597 2,597 42,600
2024/03/12 2,582 2,604 2,531 2,591 61,800
2024/03/11 2,663 2,678 2,554 2,582 107,400
2024/03/08 2,529 2,729 2,529 2,713 207,900
2024/03/07 2,505 2,550 2,490 2,511 62,200
2024/03/06 2,500 2,529 2,473 2,502 70,000
2024/03/05 2,451 2,522 2,448 2,502 117,300
2024/03/04 2,469 2,473 2,439 2,452 61,900
2024/03/01 2,461 2,487 2,447 2,472 44,600
2024/02/29 2,454 2,498 2,438 2,461 71,500
2024/02/28 2,488 2,509 2,440 2,440 89,700
2024/02/27 2,487 2,508 2,470 2,481 40,100
2024/02/26 2,508 2,520 2,464 2,487 69,700
2024/02/22 2,512 2,535 2,493 2,508 40,100
2024/02/21 2,474 2,518 2,474 2,493 37,800
2024/02/20 2,524 2,528 2,496 2,509 66,200
2024/02/19 2,475 2,524 2,475 2,524 54,900
2024/02/16 2,478 2,505 2,454 2,461 71,000
2024/02/15 2,495 2,500 2,397 2,438 92,100
2024/02/14 2,466 2,492 2,447 2,480 47,600
2024/02/13 2,421 2,493 2,416 2,493 67,500
2024/02/09 2,436 2,469 2,415 2,421 48,500
2024/02/08 2,430 2,437 2,398 2,418 39,900
2024/02/07 2,389 2,453 2,360 2,439 71,400
2024/02/06 2,436 2,436 2,389 2,389 58,800
2024/02/05 2,455 2,458 2,380 2,427 78,600
2024/02/02 2,425 2,478 2,332 2,465 204,200
2024/02/01 2,496 2,520 2,470 2,475 89,200
2024/01/31 2,461 2,524 2,460 2,520 54,900
2024/01/30 2,459 2,507 2,459 2,467 69,300
2024/01/29 2,437 2,465 2,424 2,457 61,300
2024/01/26 2,414 2,463 2,413 2,427 84,000
2024/01/25 2,372 2,427 2,370 2,427 51,800
2024/01/24 2,423 2,431 2,381 2,395 72,300
2024/01/23 2,452 2,475 2,424 2,431 63,200
2024/01/22 2,484 2,486 2,428 2,449 66,500
2024/01/19 2,447 2,512 2,444 2,470 113,800
2024/01/18 2,434 2,451 2,422 2,438 55,200
2024/01/17 2,479 2,489 2,405 2,405 108,900
2024/01/16 2,555 2,555 2,479 2,479 117,100
2024/01/15 2,475 2,567 2,465 2,561 97,500
2024/01/12 2,474 2,503 2,471 2,481 117,300
2024/01/11 2,454 2,510 2,439 2,474 139,800
2024/01/10 2,464 2,482 2,409 2,445 179,400
2024/01/09 2,400 2,462 2,400 2,450 133,200
2024/01/05 2,352 2,389 2,352 2,369 97,000
2024/01/04 2,313 2,340 2,286 2,333 104,400
2023/12/29 2,260 2,328 2,252 2,325 121,800
2023/12/28 2,235 2,265 2,193 2,262 90,700
2023/12/27 2,150 2,248 2,150 2,248 145,300
2023/12/26 2,084 2,144 2,084 2,144 67,600
2023/12/25 2,105 2,110 2,082 2,091 45,500
2023/12/22 2,077 2,113 2,071 2,104 77,700
2023/12/21 2,050 2,089 2,032 2,078 76,000
2023/12/20 2,028 2,077 2,025 2,064 96,400
2023/12/19 1,997 2,015 1,982 2,015 58,500
2023/12/18 2,006 2,009 1,973 1,997 48,000
2023/12/15 1,986 2,011 1,986 2,009 74,600
2023/12/14 1,966 1,998 1,966 1,986 94,000
2023/12/13 1,953 1,980 1,949 1,966 58,800
2023/12/12 1,965 1,969 1,953 1,953 45,700
2023/12/11 1,926 1,965 1,926 1,965 106,200
2023/12/08 1,958 1,958 1,915 1,921 149,700
2023/12/07 1,995 1,995 1,970 1,973 46,900
2023/12/06 1,958 1,999 1,954 1,996 114,100
2023/12/05 1,960 1,960 1,936 1,945 90,200
2023/12/04 1,979 2,002 1,960 1,960 128,100
2023/12/01 1,968 1,983 1,965 1,979 92,000
2023/11/30 1,962 1,972 1,951 1,964 62,100
2023/11/29 1,999 1,999 1,960 1,960 54,000
2023/11/28 1,965 2,002 1,965 1,999 70,400
2023/11/27 1,979 1,989 1,965 1,965 59,200
2023/11/24 1,971 1,972 1,928 1,959 125,400
2023/11/22 1,953 1,972 1,945 1,958 41,100
2023/11/21 1,950 1,974 1,950 1,960 51,900
2023/11/20 1,974 1,983 1,944 1,947 66,900
2023/11/17 1,958 1,974 1,944 1,974 57,900
2023/11/16 1,968 1,977 1,935 1,955 56,700
2023/11/15 1,975 1,980 1,945 1,960 65,200
2023/11/14 1,979 1,991 1,968 1,972 42,000
2023/11/13 2,000 2,004 1,971 1,979 38,700
2023/11/10 1,948 1,980 1,946 1,980 61,400
2023/11/09 1,951 1,975 1,932 1,968 85,700
2023/11/08 2,001 2,009 1,925 1,928 186,500
2023/11/07 2,019 2,035 1,997 2,001 63,300
2023/11/06 2,032 2,057 1,992 2,019 192,000
2023/11/02 2,000 2,117 2,000 2,031 347,700
2023/11/01 2,119 2,142 2,072 2,084 219,200
2023/10/31 2,053 2,056 2,002 2,043 78,600
2023/10/30 2,044 2,071 2,028 2,039 389,600
2023/10/27 2,038 2,060 2,017 2,057 51,800
2023/10/26 2,033 2,052 1,996 2,006 51,000
2023/10/25 2,058 2,073 2,038 2,045 60,400
2023/10/24 2,024 2,042 1,956 2,042 98,900
2023/10/23 2,066 2,066 2,016 2,018 74,400
2023/10/20 2,018 2,067 2,018 2,051 52,500
2023/10/19 2,000 2,040 1,989 2,025 63,500
2023/10/18 2,071 2,071 2,010 2,045 68,600
2023/10/17 2,067 2,067 2,030 2,055 43,900
2023/10/16 2,039 2,039 2,015 2,030 51,700
2023/10/13 2,077 2,079 2,043 2,044 73,900
2023/10/12 2,082 2,098 2,063 2,098 49,400
2023/10/11 2,110 2,112 2,077 2,082 49,100
2023/10/10 2,042 2,098 2,042 2,098 93,800
2023/10/06 2,050 2,060 2,012 2,013 56,700
2023/10/05 1,996 2,020 1,984 2,017 54,000
2023/10/04 1,970 2,017 1,970 1,994 157,000
2023/10/03 2,050 2,050 2,011 2,027 72,100
2023/10/02 2,100 2,116 2,063 2,063 67,100
2023/09/29 2,150 2,153 2,084 2,093 166,300
2023/09/28 2,187 2,216 2,142 2,161 97,900
2023/09/27 2,201 2,201 2,158 2,194 93,300
2023/09/26 2,245 2,245 2,211 2,229 46,300
2023/09/25 2,271 2,276 2,242 2,245 48,000
2023/09/22 2,230 2,288 2,202 2,269 97,000
2023/09/21 2,246 2,305 2,246 2,264 96,500
2023/09/20 2,305 2,325 2,246 2,246 139,600
2023/09/19 2,179 2,255 2,179 2,255 151,700
2023/09/15 2,170 2,212 2,139 2,166 735,100
2023/09/14 2,166 2,186 2,144 2,167 71,500
2023/09/13 2,140 2,163 2,133 2,142 77,900
2023/09/12 2,199 2,208 2,148 2,155 85,700
2023/09/11 2,183 2,199 2,158 2,183 64,800
2023/09/08 2,192 2,220 2,161 2,163 122,100
2023/09/07 2,242 2,255 2,217 2,220 131,900
2023/09/06 2,290 2,299 2,240 2,242 139,300
2023/09/05 2,284 2,290 2,217 2,276 143,200
2023/09/04 2,150 2,271 2,150 2,271 339,400
2023/09/01 2,077 2,126 2,068 2,120 80,700
2023/08/31 2,122 2,134 2,073 2,078 119,400
2023/08/30 2,129 2,158 2,102 2,116 103,100
2023/08/29 2,095 2,140 2,095 2,138 94,400
2023/08/28 2,086 2,114 2,083 2,101 57,700
2023/08/25 2,100 2,100 2,074 2,081 84,500
2023/08/24 2,130 2,140 2,111 2,111 69,900
2023/08/23 2,122 2,156 2,107 2,125 84,400
2023/08/22 2,116 2,117 2,082 2,114 171,000
2023/08/21 2,059 2,161 2,059 2,124 438,100
2023/08/18 1,993 2,003 1,971 1,978 62,500
2023/08/17 1,987 2,025 1,962 2,023 93,900
2023/08/16 2,018 2,018 1,986 1,987 83,000
2023/08/15 1,974 2,035 1,955 2,033 126,200
2023/08/14 1,987 2,003 1,945 1,945 67,100
2023/08/10 1,922 1,966 1,913 1,964 93,900
2023/08/09 1,968 1,968 1,923 1,930 98,400
2023/08/08 1,953 1,980 1,942 1,953 104,900
2023/08/07 1,995 2,010 1,946 1,950 178,500
2023/08/04 1,963 2,030 1,961 1,998 183,300
2023/08/03 1,990 1,999 1,902 1,961 674,800
2023/08/02 2,145 2,168 2,122 2,130 266,000
2023/08/01 2,112 2,176 2,104 2,145 157,400
2023/07/31 2,106 2,119 2,079 2,094 96,800
2023/07/28 2,125 2,125 2,052 2,083 162,800
2023/07/27 2,101 2,152 2,101 2,126 157,800
2023/07/26 2,042 2,142 2,037 2,103 220,300
2023/07/25 2,059 2,070 2,036 2,042 101,400
2023/07/24 2,010 2,037 1,995 2,026 162,700
2023/07/21 1,953 1,965 1,937 1,946 39,300
2023/07/20 1,968 1,968 1,934 1,949 72,100
2023/07/19 1,944 1,968 1,943 1,962 88,000
2023/07/18 1,903 1,925 1,895 1,925 63,700
2023/07/14 1,908 1,912 1,888 1,894 43,300
2023/07/13 1,893 1,909 1,890 1,905 46,300
2023/07/12 1,905 1,920 1,893 1,893 70,900
2023/07/11 1,919 1,919 1,895 1,905 51,900
2023/07/10 1,884 1,923 1,878 1,913 100,600
2023/07/07 1,874 1,897 1,862 1,878 73,400
2023/07/06 1,940 1,940 1,889 1,895 171,200
2023/07/05 1,950 1,972 1,940 1,955 118,100
2023/07/04 1,947 1,955 1,933 1,938 61,900
2023/07/03 1,917 1,940 1,906 1,940 111,000
2023/06/30 1,904 1,912 1,894 1,898 74,000
2023/06/29 1,926 1,927 1,887 1,891 71,100
2023/06/28 1,904 1,925 1,900 1,920 140,400
2023/06/27 1,889 1,900 1,881 1,899 134,800

このページの先頭へ