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
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
2023/06/26 1,876 1,900 1,857 1,889 180,100
2023/06/23 1,883 1,896 1,851 1,876 85,700
2023/06/22 1,914 1,914 1,876 1,883 59,200
2023/06/21 1,874 1,908 1,869 1,908 67,200
2023/06/20 1,878 1,878 1,852 1,875 80,000
2023/06/19 1,923 1,923 1,858 1,867 95,400
2023/06/16 1,916 1,916 1,865 1,886 144,200
2023/06/15 1,938 1,938 1,888 1,893 82,200
2023/06/14 1,900 1,924 1,895 1,917 77,800
2023/06/13 1,894 1,908 1,882 1,887 81,000
2023/06/12 1,850 1,877 1,847 1,876 51,300
2023/06/09 1,826 1,855 1,823 1,845 107,400
2023/06/08 1,827 1,862 1,820 1,826 57,400
2023/06/07 1,882 1,884 1,816 1,832 93,000
2023/06/06 1,815 1,860 1,808 1,860 90,200
2023/06/05 1,849 1,856 1,810 1,821 93,000
2023/06/02 1,748 1,807 1,740 1,798 130,200
2023/06/01 1,735 1,746 1,716 1,743 91,200
2023/05/31 1,788 1,797 1,733 1,736 138,400
2023/05/30 1,843 1,843 1,788 1,816 95,700
2023/05/29 1,827 1,859 1,791 1,850 164,100
2023/05/26 1,849 1,850 1,814 1,818 169,500
2023/05/25 1,905 1,905 1,862 1,873 134,300
2023/05/24 1,910 1,931 1,910 1,917 62,400
2023/05/23 1,970 1,972 1,910 1,924 86,100
2023/05/22 1,960 1,972 1,944 1,962 78,500
2023/05/19 2,000 2,000 1,957 1,960 80,500
2023/05/18 2,005 2,010 1,979 2,003 83,600
2023/05/17 2,000 2,001 1,966 1,979 91,300
2023/05/16 2,035 2,049 1,993 2,003 78,700
2023/05/15 2,015 2,043 2,005 2,018 55,300
2023/05/12 2,031 2,040 1,987 1,996 88,400
2023/05/11 2,063 2,067 2,016 2,043 82,300
2023/05/10 2,145 2,192 2,077 2,084 126,500
2023/05/09 2,092 2,147 2,080 2,126 122,200
2023/05/08 2,023 2,071 2,005 2,062 102,600
2023/05/02 2,013 2,044 2,004 2,018 122,000
2023/05/01 1,979 1,996 1,910 1,973 264,700
2023/04/28 2,085 2,090 2,021 2,079 159,900
2023/04/27 1,999 2,045 1,997 2,035 116,400
2023/04/26 1,980 2,017 1,955 2,003 165,100
2023/04/25 2,076 2,097 1,989 2,003 164,700
2023/04/24 2,128 2,131 2,082 2,082 94,200
2023/04/21 2,140 2,151 2,121 2,129 51,600
2023/04/20 2,135 2,180 2,118 2,164 69,100
2023/04/19 2,124 2,134 2,107 2,134 79,200
2023/04/18 2,167 2,167 2,100 2,111 102,400
2023/04/17 2,201 2,209 2,143 2,154 67,900
2023/04/14 2,181 2,249 2,170 2,195 134,400
2023/04/13 2,119 2,157 2,111 2,157 115,800
2023/04/12 2,155 2,177 2,133 2,146 149,700
2023/04/11 2,195 2,210 2,115 2,154 207,700
2023/04/10 2,200 2,211 2,092 2,157 404,400
2023/04/07 2,273 2,300 2,250 2,281 160,800
2023/04/06 2,416 2,430 2,321 2,323 186,700
2023/04/05 2,467 2,500 2,418 2,464 144,900
2023/04/04 2,410 2,526 2,398 2,511 208,000
2023/04/03 2,409 2,420 2,321 2,415 120,800
2023/03/31 2,329 2,413 2,329 2,364 125,900
2023/03/30 2,230 2,335 2,226 2,317 121,700
2023/03/29 2,342 2,364 2,226 2,270 203,900
2023/03/28 2,280 2,404 2,276 2,370 176,200
2023/03/27 2,312 2,326 2,264 2,275 63,400
2023/03/24 2,290 2,341 2,207 2,299 106,500
2023/03/23 2,189 2,306 2,127 2,287 145,000
2023/03/22 2,316 2,316 2,230 2,239 107,000
2023/03/20 2,307 2,335 2,230 2,266 182,900
2023/03/17 2,476 2,488 2,271 2,350 276,900
2023/03/16 2,505 2,552 2,455 2,480 224,600
2023/03/15 2,622 2,690 2,489 2,655 222,000
2023/03/14 2,480 2,561 2,412 2,499 244,200
2023/03/13 2,574 2,679 2,500 2,626 199,100
2023/03/10 2,725 2,820 2,641 2,684 424,300
2023/03/09 2,552 2,771 2,546 2,756 330,100
2023/03/08 2,571 2,620 2,500 2,556 210,400
2023/03/07 2,506 2,580 2,463 2,548 204,500
2023/03/06 2,410 2,538 2,410 2,492 254,500
2023/03/03 2,260 2,498 2,210 2,434 479,800
2023/03/02 2,190 2,270 2,181 2,251 238,300
2023/03/01 2,141 2,199 2,111 2,141 126,000
2023/02/28 2,169 2,230 2,124 2,141 189,500
2023/02/27 2,090 2,173 2,065 2,171 193,100
2023/02/24 2,140 2,140 2,060 2,086 133,400
2023/02/22 2,025 2,147 2,021 2,140 184,000
2023/02/21 1,958 2,064 1,953 2,060 144,300
2023/02/20 1,961 1,966 1,929 1,958 71,600
2023/02/17 1,915 1,960 1,883 1,959 121,300
2023/02/16 1,973 1,973 1,911 1,921 156,200
2023/02/15 1,955 1,971 1,946 1,957 65,200
2023/02/14 1,970 1,993 1,942 1,955 82,500
2023/02/13 1,943 1,984 1,922 1,976 111,100
2023/02/10 2,006 2,008 1,962 1,977 136,400
2023/02/09 2,020 2,029 2,000 2,010 82,800
2023/02/08 2,045 2,045 1,980 2,040 145,900
2023/02/07 1,958 2,010 1,933 2,006 126,300
2023/02/06 1,931 2,010 1,910 1,925 261,600
2023/02/03 2,060 2,060 1,920 1,930 398,500
2023/02/02 2,189 2,215 2,003 2,105 1,063,500
2023/02/01 1,770 1,883 1,767 1,879 411,600
2023/01/31 1,682 1,744 1,669 1,736 213,500
2023/01/30 1,663 1,719 1,647 1,694 1,643,900
2023/01/27 1,625 1,720 1,623 1,635 343,600
2023/01/26 1,595 1,636 1,591 1,620 146,200
2023/01/25 1,588 1,634 1,585 1,610 157,800
2023/01/24 1,600 1,630 1,590 1,590 181,900
2023/01/23 1,608 1,617 1,590 1,610 152,300
2023/01/20 1,593 1,618 1,575 1,596 155,200
2023/01/19 1,561 1,611 1,555 1,592 104,200
2023/01/18 1,597 1,615 1,568 1,581 173,700
2023/01/17 1,615 1,616 1,575 1,575 212,600
2023/01/16 1,617 1,617 1,576 1,609 159,100
2023/01/13 1,589 1,618 1,563 1,618 219,100
2023/01/12 1,557 1,604 1,551 1,600 201,000
2023/01/11 1,547 1,556 1,529 1,549 92,500
2023/01/10 1,520 1,556 1,520 1,553 149,100
2023/01/06 1,519 1,531 1,490 1,515 76,300
2023/01/05 1,488 1,550 1,474 1,519 117,100
2023/01/04 1,494 1,495 1,428 1,450 111,900

このページの先頭へ