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 |