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

日本冶金工業(5480)の株価時系列情報

日本冶金工業(5480)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
2024/03/18 4,735 4,780 4,720 4,725 119,200
2024/03/15 4,665 4,700 4,655 4,690 102,400
2024/03/14 4,675 4,735 4,610 4,710 148,800
2024/03/13 4,670 4,690 4,595 4,610 103,400
2024/03/12 4,550 4,620 4,490 4,605 250,100
2024/03/11 4,800 4,830 4,650 4,665 182,300
2024/03/08 4,775 4,885 4,765 4,870 141,400
2024/03/07 4,890 4,895 4,795 4,820 128,800
2024/03/06 4,795 4,890 4,775 4,880 196,800
2024/03/05 4,760 4,865 4,740 4,820 141,200
2024/03/04 4,760 4,820 4,730 4,800 125,700
2024/03/01 4,740 4,760 4,715 4,745 85,700
2024/02/29 4,740 4,745 4,670 4,700 125,100
2024/02/28 4,770 4,800 4,725 4,770 114,800
2024/02/27 4,700 4,845 4,700 4,775 263,200
2024/02/26 4,700 4,760 4,680 4,680 183,500
2024/02/22 4,635 4,690 4,625 4,685 234,600
2024/02/21 4,630 4,650 4,555 4,595 148,400
2024/02/20 4,580 4,635 4,560 4,630 162,000
2024/02/19 4,525 4,575 4,495 4,550 151,600
2024/02/16 4,385 4,515 4,380 4,510 349,000
2024/02/15 4,320 4,365 4,300 4,340 169,400
2024/02/14 4,350 4,350 4,260 4,300 188,200
2024/02/13 4,350 4,385 4,285 4,350 253,100
2024/02/09 4,265 4,360 4,255 4,335 236,400
2024/02/08 4,265 4,320 4,240 4,275 262,500
2024/02/07 4,200 4,280 4,200 4,260 409,300
2024/02/06 4,345 4,370 4,200 4,225 1,027,700
2024/02/05 4,700 4,700 4,620 4,670 214,500
2024/02/02 4,770 4,770 4,680 4,730 150,400
2024/02/01 4,790 4,825 4,760 4,785 138,700
2024/01/31 4,750 4,795 4,740 4,785 121,500
2024/01/30 4,800 4,800 4,730 4,730 159,300
2024/01/29 4,670 4,785 4,655 4,785 222,300
2024/01/26 4,665 4,700 4,620 4,635 187,200
2024/01/25 4,575 4,665 4,575 4,660 190,800
2024/01/24 4,590 4,595 4,555 4,570 101,500
2024/01/23 4,610 4,655 4,570 4,585 228,700
2024/01/22 4,560 4,610 4,530 4,605 192,000
2024/01/19 4,510 4,560 4,490 4,535 164,300
2024/01/18 4,455 4,525 4,450 4,460 143,400
2024/01/17 4,480 4,550 4,460 4,460 237,200
2024/01/16 4,485 4,490 4,440 4,465 188,900
2024/01/15 4,395 4,510 4,390 4,460 259,700
2024/01/12 4,390 4,415 4,340 4,395 213,600
2024/01/11 4,340 4,390 4,330 4,360 180,800
2024/01/10 4,340 4,350 4,310 4,310 142,000
2024/01/09 4,390 4,425 4,320 4,345 178,400
2024/01/05 4,370 4,385 4,340 4,355 170,000
2024/01/04 4,220 4,360 4,195 4,350 220,400
2023/12/29 4,180 4,215 4,170 4,215 101,000
2023/12/28 4,135 4,205 4,105 4,200 146,900
2023/12/27 4,080 4,140 4,080 4,140 173,300
2023/12/26 4,095 4,105 4,070 4,070 99,500
2023/12/25 4,140 4,150 4,090 4,100 74,500
2023/12/22 4,090 4,140 4,090 4,140 98,700
2023/12/21 4,080 4,110 4,075 4,085 82,600
2023/12/20 4,165 4,165 4,105 4,105 121,200
2023/12/19 4,080 4,130 4,065 4,110 131,900
2023/12/18 4,060 4,085 4,010 4,070 137,700
2023/12/15 4,025 4,110 4,015 4,105 180,300
2023/12/14 4,020 4,030 3,980 4,010 205,500
2023/12/13 4,040 4,050 4,005 4,015 108,000
2023/12/12 4,085 4,085 4,030 4,040 108,300
2023/12/11 4,060 4,080 4,025 4,050 115,100
2023/12/08 4,050 4,055 3,995 4,005 213,900
2023/12/07 4,125 4,135 4,075 4,075 142,800
2023/12/06 4,065 4,155 4,060 4,150 151,200
2023/12/05 4,155 4,160 4,100 4,100 149,800
2023/12/04 4,195 4,205 4,150 4,175 104,300
2023/12/01 4,185 4,195 4,160 4,175 90,100
2023/11/30 4,150 4,190 4,135 4,180 88,300
2023/11/29 4,220 4,220 4,150 4,150 131,600
2023/11/28 4,230 4,245 4,195 4,205 127,100
2023/11/27 4,235 4,300 4,220 4,225 215,700
2023/11/24 4,195 4,220 4,185 4,210 143,400
2023/11/22 4,155 4,225 4,145 4,170 161,000
2023/11/21 4,130 4,170 4,100 4,155 128,100
2023/11/20 4,175 4,210 4,120 4,125 230,100
2023/11/17 4,070 4,140 4,060 4,140 127,800
2023/11/16 4,100 4,130 4,050 4,095 174,800
2023/11/15 4,135 4,140 4,070 4,105 156,300
2023/11/14 4,080 4,130 4,070 4,110 151,600
2023/11/13 4,070 4,110 4,045 4,085 169,600
2023/11/10 4,010 4,065 3,985 4,045 159,400
2023/11/09 3,970 4,045 3,970 4,015 246,300
2023/11/08 4,095 4,105 3,960 3,970 389,400
2023/11/07 4,090 4,125 4,035 4,110 152,600
2023/11/06 4,090 4,110 4,050 4,090 180,700
2023/11/02 4,050 4,075 3,980 4,020 273,200
2023/11/01 4,000 4,040 3,965 4,030 410,400
2023/10/31 3,975 4,005 3,935 3,990 376,200
2023/10/30 4,110 4,110 3,975 4,000 305,500
2023/10/27 4,050 4,110 4,040 4,100 221,200
2023/10/26 4,025 4,070 3,990 4,000 216,500
2023/10/25 4,140 4,195 4,070 4,080 170,700
2023/10/24 4,060 4,120 3,955 4,100 287,400
2023/10/23 4,100 4,110 4,060 4,080 282,700
2023/10/20 4,090 4,155 4,060 4,145 178,800
2023/10/19 4,120 4,140 4,075 4,080 210,100
2023/10/18 4,225 4,250 4,145 4,190 217,700
2023/10/17 4,270 4,280 4,175 4,195 151,600
2023/10/16 4,220 4,275 4,200 4,220 168,500
2023/10/13 4,310 4,325 4,245 4,265 187,200
2023/10/12 4,340 4,380 4,275 4,380 233,700
2023/10/11 4,385 4,385 4,300 4,300 127,900
2023/10/10 4,340 4,370 4,310 4,365 178,000
2023/10/06 4,230 4,275 4,155 4,235 154,800
2023/10/05 4,270 4,290 4,145 4,210 272,800
2023/10/04 4,350 4,395 4,190 4,190 417,200
2023/10/03 4,550 4,550 4,460 4,460 247,700
2023/10/02 4,715 4,750 4,620 4,620 205,500
2023/09/29 4,855 4,860 4,630 4,645 331,200
2023/09/28 4,890 5,010 4,875 4,895 186,500
2023/09/27 4,985 5,020 4,930 5,020 172,000
2023/09/26 5,080 5,080 5,000 5,020 73,700
2023/09/25 5,030 5,080 4,980 5,040 129,800
2023/09/22 4,990 5,060 4,920 5,020 244,400
2023/09/21 5,030 5,150 5,010 5,050 211,100
2023/09/20 5,150 5,160 5,000 5,020 251,100
2023/09/19 4,875 5,080 4,865 5,080 292,400
2023/09/15 5,000 5,020 4,845 4,860 248,000
2023/09/14 4,795 4,875 4,790 4,870 153,700
2023/09/13 4,750 4,780 4,720 4,765 120,300
2023/09/12 4,810 4,810 4,710 4,745 114,700
2023/09/11 4,805 4,825 4,705 4,750 131,100
2023/09/08 4,785 4,865 4,765 4,785 230,200
2023/09/07 4,900 5,010 4,820 4,825 298,000
2023/09/06 4,850 4,935 4,835 4,920 308,900
2023/09/05 4,715 4,875 4,650 4,865 465,600
2023/09/04 4,595 4,720 4,590 4,720 352,600
2023/09/01 4,490 4,575 4,485 4,575 242,300
2023/08/31 4,490 4,495 4,430 4,495 156,900
2023/08/30 4,475 4,520 4,455 4,485 292,500
2023/08/29 4,435 4,480 4,415 4,470 167,500
2023/08/28 4,365 4,430 4,350 4,430 169,300
2023/08/25 4,315 4,360 4,300 4,340 84,900
2023/08/24 4,335 4,355 4,300 4,350 88,600
2023/08/23 4,270 4,335 4,240 4,335 108,100
2023/08/22 4,285 4,295 4,235 4,255 167,600
2023/08/21 4,250 4,315 4,250 4,270 140,200
2023/08/18 4,225 4,300 4,220 4,260 136,600
2023/08/17 4,255 4,280 4,160 4,270 217,000
2023/08/16 4,320 4,350 4,265 4,275 187,000
2023/08/15 4,410 4,410 4,370 4,385 97,500
2023/08/14 4,415 4,435 4,365 4,375 126,100
2023/08/10 4,390 4,395 4,325 4,395 127,300
2023/08/09 4,450 4,490 4,375 4,375 182,900
2023/08/08 4,415 4,475 4,410 4,445 185,700
2023/08/07 4,335 4,405 4,315 4,380 173,900
2023/08/04 4,260 4,400 4,250 4,355 229,200
2023/08/03 4,305 4,315 4,245 4,265 250,300
2023/08/02 4,420 4,485 4,335 4,340 379,300
2023/08/01 4,545 4,640 4,435 4,445 861,100
2023/07/31 4,315 4,380 4,290 4,355 306,700
2023/07/28 4,265 4,320 4,205 4,260 268,900
2023/07/27 4,285 4,330 4,240 4,320 140,600
2023/07/26 4,270 4,335 4,205 4,275 257,400
2023/07/25 4,235 4,275 4,190 4,255 227,000
2023/07/24 4,125 4,240 4,115 4,210 328,400
2023/07/21 4,095 4,120 4,060 4,070 202,200
2023/07/20 4,140 4,140 4,065 4,085 183,900
2023/07/19 4,125 4,125 4,065 4,105 166,400
2023/07/18 4,085 4,105 4,070 4,105 105,000
2023/07/14 4,105 4,125 4,065 4,115 211,300
2023/07/13 4,165 4,165 4,100 4,105 124,600
2023/07/12 4,170 4,180 4,105 4,120 112,800
2023/07/11 4,200 4,200 4,150 4,165 108,200
2023/07/10 4,235 4,240 4,160 4,165 173,100
2023/07/07 4,170 4,220 4,125 4,195 160,800
2023/07/06 4,260 4,300 4,195 4,225 199,600
2023/07/05 4,245 4,320 4,215 4,275 262,400
2023/07/04 4,150 4,250 4,140 4,235 392,800
2023/07/03 4,075 4,130 4,070 4,110 186,800
2023/06/30 4,050 4,085 4,040 4,065 152,000
2023/06/29 4,115 4,120 4,040 4,050 150,700
2023/06/28 4,060 4,105 4,040 4,090 178,800
2023/06/27 4,075 4,095 4,015 4,060 150,900
2023/06/26 4,020 4,110 4,020 4,045 176,500
2023/06/23 4,090 4,105 4,015 4,040 175,000
2023/06/22 4,115 4,145 4,085 4,085 213,100
2023/06/21 4,000 4,080 3,985 4,075 206,700
2023/06/20 4,060 4,085 4,005 4,030 230,600
2023/06/19 4,110 4,120 4,035 4,080 180,500
2023/06/16 4,080 4,110 4,030 4,080 257,400
2023/06/15 4,135 4,145 4,065 4,065 202,700
2023/06/14 4,085 4,180 4,075 4,145 377,800
2023/06/13 4,040 4,060 4,020 4,030 155,300
2023/06/12 4,035 4,055 4,015 4,035 144,100
2023/06/09 3,990 4,070 3,985 4,055 187,000
2023/06/08 4,055 4,085 3,975 3,990 234,900
2023/06/07 4,105 4,125 4,005 4,005 253,600
2023/06/06 4,035 4,070 4,010 4,065 172,700
2023/06/05 4,070 4,090 4,030 4,040 197,700
2023/06/02 3,940 4,000 3,915 4,000 159,900
2023/06/01 3,900 3,955 3,885 3,940 236,700
2023/05/31 4,055 4,080 3,935 3,940 407,700
2023/05/30 4,090 4,135 4,055 4,120 250,600
2023/05/29 3,995 4,095 3,995 4,075 299,900
2023/05/26 3,975 4,015 3,915 3,950 291,500

このページの先頭へ