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

大同特殊鋼(5471)の株価時系列情報

大同特殊鋼(5471)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
2024/03/27 1,835 1,839 1,807 1,809 522,000
2024/03/26 1,807 1,846 1,803 1,817 535,600
2024/03/25 1,823 1,823 1,790 1,807 513,600
2024/03/22 1,786 1,813 1,764 1,804 781,000
2024/03/21 1,804 1,805 1,777 1,801 1,185,200
2024/03/19 1,784 1,804 1,771 1,799 692,900
2024/03/18 1,820 1,820 1,784 1,799 590,800
2024/03/15 1,788 1,814 1,779 1,801 947,300
2024/03/14 1,778 1,778 1,735 1,777 688,500
2024/03/13 1,822 1,840 1,767 1,778 807,700
2024/03/12 1,771 1,811 1,765 1,810 1,022,900
2024/03/11 1,840 1,840 1,742 1,785 963,800
2024/03/08 1,850 1,910 1,844 1,878 937,700
2024/03/07 1,860 1,863 1,823 1,839 646,500
2024/03/06 1,829 1,851 1,806 1,842 591,400
2024/03/05 1,795 1,830 1,791 1,829 531,700
2024/03/04 1,810 1,819 1,791 1,813 571,700
2024/03/01 1,764 1,790 1,757 1,785 538,100
2024/02/29 1,765 1,771 1,740 1,770 988,300
2024/02/28 1,800 1,803 1,771 1,791 596,800
2024/02/27 1,800 1,826 1,795 1,805 755,500
2024/02/26 1,864 1,899 1,821 1,832 623,400
2024/02/22 1,836 1,890 1,819 1,845 1,129,700
2024/02/21 1,788 1,824 1,781 1,816 744,900
2024/02/20 1,771 1,804 1,767 1,788 941,700
2024/02/19 1,724 1,784 1,724 1,771 830,000
2024/02/16 1,690 1,735 1,681 1,721 694,000
2024/02/15 1,681 1,694 1,658 1,677 471,700
2024/02/14 1,672 1,673 1,643 1,658 398,700
2024/02/13 1,647 1,672 1,633 1,672 386,400
2024/02/09 1,661 1,668 1,631 1,633 334,200
2024/02/08 1,689 1,703 1,662 1,665 697,200
2024/02/07 1,650 1,683 1,647 1,679 452,900
2024/02/06 1,625 1,658 1,598 1,647 652,300
2024/02/05 1,650 1,655 1,616 1,633 752,100
2024/02/02 1,661 1,674 1,635 1,652 944,500
2024/02/01 1,656 1,713 1,641 1,647 1,704,600
2024/01/31 1,500 1,550 1,495 1,550 959,400
2024/01/30 1,512 1,530 1,497 1,517 446,000
2024/01/29 1,507 1,528 1,501 1,515 419,100
2024/01/26 1,499 1,511 1,484 1,493 352,700
2024/01/25 1,477 1,502 1,476 1,501 420,800
2024/01/24 1,480 1,480 1,460 1,468 339,400
2024/01/23 1,498 1,505 1,479 1,489 462,400
2024/01/22 1,488 1,498 1,475 1,498 402,100
2024/01/19 1,485 1,487 1,473 1,480 379,300
2024/01/18 1,465 1,476 1,461 1,471 397,200
2024/01/17 1,486 1,495 1,457 1,459 569,500
2024/01/16 1,483 1,487 1,464 1,470 724,700
2024/01/15 1,480 1,514 1,480 1,511 429,200
2024/01/12 1,500 1,502 1,465 1,479 790,900
2024/01/11 1,511 1,529 1,491 1,502 905,800
2024/01/10 1,485 1,512 1,481 1,504 407,700
2024/01/09 1,515 1,521 1,483 1,501 579,800
2024/01/05 1,496 1,508 1,479 1,505 601,700
2024/01/04 1,494 1,499 1,444 1,497 592,300
2023/12/29 1,477 1,516 1,471 1,501 797,300
2023/12/28 1,480 1,481 1,445 1,469 343,000
2023/12/28 1 -> 5.00 分割
2023/12/27 7,224 7,332 7,204 7,327 85,700
2023/12/26 7,211 7,267 7,199 7,237 52,500
2023/12/25 7,268 7,268 7,200 7,219 49,700
2023/12/22 7,183 7,208 7,143 7,184 66,600
2023/12/21 7,100 7,118 7,054 7,091 87,000
2023/12/20 7,150 7,231 7,121 7,200 86,600
2023/12/19 7,049 7,158 6,992 7,081 86,200
2023/12/18 7,000 7,041 6,930 7,033 87,500
2023/12/15 6,870 7,119 6,870 7,105 264,000
2023/12/14 7,023 7,033 6,873 6,899 94,400
2023/12/13 7,040 7,073 6,916 7,033 158,100
2023/12/12 7,133 7,173 7,075 7,096 118,600
2023/12/11 7,051 7,088 7,020 7,048 105,800
2023/12/08 7,152 7,157 6,912 6,951 182,100
2023/12/07 7,230 7,288 7,200 7,262 111,000
2023/12/06 7,050 7,290 7,047 7,288 180,500
2023/12/05 7,047 7,078 6,973 6,981 110,600
2023/12/04 6,961 7,077 6,913 7,047 171,600
2023/12/01 6,915 6,941 6,869 6,925 112,000
2023/11/30 6,840 6,846 6,780 6,827 80,400
2023/11/29 6,851 6,901 6,801 6,831 103,100
2023/11/28 6,935 6,963 6,875 6,913 113,000
2023/11/27 6,910 6,950 6,823 6,855 149,400
2023/11/24 6,813 6,908 6,785 6,878 185,800
2023/11/22 6,699 6,850 6,658 6,722 207,900
2023/11/21 6,601 6,648 6,522 6,616 286,200
2023/11/20 6,400 6,468 6,337 6,337 109,500
2023/11/17 6,231 6,381 6,231 6,376 78,300
2023/11/16 6,216 6,316 6,194 6,298 110,300
2023/11/15 6,255 6,269 6,197 6,216 80,400
2023/11/14 6,182 6,224 6,143 6,212 89,000
2023/11/13 6,173 6,238 6,137 6,202 61,400
2023/11/10 6,085 6,158 6,082 6,150 78,300
2023/11/09 6,050 6,129 6,019 6,061 100,800
2023/11/08 6,197 6,247 5,968 5,994 213,300
2023/11/07 6,400 6,430 6,236 6,242 161,400
2023/11/06 6,274 6,486 6,274 6,453 242,200
2023/11/02 6,343 6,377 6,208 6,208 216,500
2023/11/01 6,102 6,303 6,058 6,268 372,900
2023/10/31 5,729 5,859 5,658 5,858 276,900
2023/10/30 5,842 6,045 5,596 5,637 527,600
2023/10/27 5,832 5,932 5,804 5,932 128,000
2023/10/26 5,757 5,796 5,697 5,732 112,200
2023/10/25 5,850 5,898 5,751 5,773 67,800
2023/10/24 5,773 5,814 5,590 5,788 121,400
2023/10/23 5,819 5,841 5,725 5,728 147,000
2023/10/20 5,882 5,944 5,858 5,895 139,100
2023/10/19 5,900 5,965 5,801 5,861 53,700
2023/10/18 5,991 6,000 5,905 5,988 93,400
2023/10/17 6,018 6,032 5,907 5,933 59,500
2023/10/16 5,900 5,954 5,870 5,918 57,800
2023/10/13 6,035 6,075 5,965 5,992 64,400
2023/10/12 6,027 6,113 6,018 6,113 81,800
2023/10/11 6,029 6,070 5,961 6,018 134,400
2023/10/10 5,860 5,984 5,860 5,958 103,400
2023/10/06 5,699 5,816 5,660 5,763 92,500
2023/10/05 5,630 5,686 5,600 5,673 137,800
2023/10/04 5,777 5,796 5,611 5,614 168,500
2023/10/03 6,050 6,050 5,908 5,908 119,500
2023/10/02 6,133 6,180 6,090 6,114 102,300
2023/09/29 6,231 6,231 6,065 6,081 119,100
2023/09/28 6,262 6,325 6,151 6,185 136,700
2023/09/27 6,345 6,380 6,256 6,372 98,900
2023/09/26 6,369 6,405 6,320 6,370 71,900
2023/09/25 6,431 6,435 6,338 6,396 75,100
2023/09/22 6,455 6,455 6,289 6,387 111,200
2023/09/21 6,458 6,598 6,452 6,474 141,900
2023/09/20 6,463 6,495 6,408 6,452 130,500
2023/09/19 6,466 6,502 6,359 6,463 114,300
2023/09/15 6,310 6,386 6,297 6,326 108,200
2023/09/14 6,195 6,321 6,195 6,310 81,800
2023/09/13 6,176 6,216 6,131 6,195 83,100
2023/09/12 6,202 6,258 6,120 6,160 69,300
2023/09/11 6,200 6,252 6,144 6,182 41,600
2023/09/08 6,250 6,279 6,157 6,175 115,100
2023/09/07 6,353 6,406 6,251 6,267 129,300
2023/09/06 6,380 6,429 6,350 6,388 109,700
2023/09/05 6,360 6,376 6,245 6,375 152,000
2023/09/04 6,169 6,372 6,169 6,371 193,400
2023/09/01 6,050 6,162 6,042 6,150 125,500
2023/08/31 5,953 6,058 5,949 6,030 104,800
2023/08/30 5,954 5,971 5,880 5,944 130,800
2023/08/29 5,948 5,966 5,916 5,934 102,300
2023/08/28 5,853 5,954 5,853 5,948 84,200
2023/08/25 5,790 5,831 5,760 5,815 75,400
2023/08/24 5,805 5,858 5,774 5,815 68,100
2023/08/23 5,677 5,845 5,669 5,831 82,300
2023/08/22 5,753 5,753 5,665 5,715 95,300
2023/08/21 5,670 5,743 5,670 5,676 93,900
2023/08/18 5,717 5,794 5,703 5,727 78,400
2023/08/17 5,817 5,859 5,649 5,767 91,700
2023/08/16 5,810 5,859 5,795 5,798 89,200
2023/08/15 5,868 5,891 5,832 5,852 65,600
2023/08/14 5,955 5,967 5,893 5,899 88,900
2023/08/10 5,825 5,947 5,736 5,942 128,200
2023/08/09 5,898 5,925 5,778 5,816 161,900
2023/08/08 5,960 5,989 5,855 5,865 189,200
2023/08/07 5,900 6,015 5,890 5,960 143,300
2023/08/04 5,921 6,009 5,890 5,980 132,000
2023/08/03 6,043 6,049 5,921 5,972 190,900
2023/08/02 6,085 6,246 6,057 6,160 188,600
2023/08/01 6,170 6,207 6,120 6,131 230,400
2023/07/31 5,971 6,170 5,971 6,085 433,100
2023/07/28 6,326 6,398 5,738 5,779 600,000
2023/07/27 6,300 6,430 6,265 6,422 199,000
2023/07/26 6,265 6,323 6,231 6,254 144,700
2023/07/25 6,215 6,245 6,185 6,231 146,700
2023/07/24 6,100 6,182 6,090 6,167 111,000
2023/07/21 6,051 6,065 5,985 6,036 84,400
2023/07/20 6,005 6,032 5,976 5,980 42,400
2023/07/19 6,040 6,050 5,922 5,993 65,200
2023/07/18 5,895 5,960 5,895 5,960 66,900
2023/07/14 5,908 5,946 5,859 5,909 82,100
2023/07/13 5,964 5,964 5,820 5,911 86,100
2023/07/12 5,922 5,931 5,854 5,882 73,500
2023/07/11 5,950 5,968 5,881 5,888 64,300
2023/07/10 6,000 6,036 5,897 5,930 78,600
2023/07/07 5,941 5,988 5,875 5,952 127,600
2023/07/06 6,058 6,063 5,954 5,992 86,600
2023/07/05 6,033 6,139 6,008 6,113 112,500
2023/07/04 6,080 6,085 6,026 6,043 71,000
2023/07/03 6,028 6,094 6,028 6,070 100,400
2023/06/30 5,959 6,007 5,938 5,977 136,000
2023/06/29 5,917 5,983 5,882 5,914 126,700
2023/06/28 5,915 5,938 5,855 5,914 143,600
2023/06/27 5,902 5,942 5,813 5,859 125,200
2023/06/26 5,820 6,010 5,813 5,881 199,100
2023/06/23 5,899 5,899 5,752 5,813 178,800
2023/06/22 5,800 5,896 5,797 5,851 179,600
2023/06/21 5,587 5,795 5,580 5,773 192,500
2023/06/20 5,568 5,638 5,543 5,626 168,000
2023/06/19 5,670 5,685 5,526 5,559 87,500
2023/06/16 5,618 5,682 5,600 5,635 180,800
2023/06/15 5,716 5,717 5,640 5,642 128,900
2023/06/14 5,548 5,730 5,542 5,722 265,200
2023/06/13 5,450 5,533 5,436 5,481 132,100
2023/06/12 5,430 5,467 5,400 5,415 70,600
2023/06/09 5,348 5,414 5,338 5,407 96,300
2023/06/08 5,390 5,454 5,322 5,357 79,200
2023/06/07 5,498 5,520 5,373 5,373 149,300
2023/06/06 5,310 5,475 5,295 5,466 113,900
2023/06/05 5,340 5,386 5,324 5,356 88,200

このページの先頭へ