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
2013/12/30 362 364 350 354 8,027,000
2013/12/27 350 360 346 359 9,326,500
2013/12/26 343 349 340 348 7,116,500
2013/12/25 332 341 330 340 8,919,000
2013/12/24 339 340 330 332 4,652,000
2013/12/20 342 347 333 336 12,715,000
2013/12/19 338 348 332 333 10,029,000
2013/12/18 332 337 332 335 4,103,000
2013/12/17 321 332 320 331 5,883,500
2013/12/16 336 336 317 318 7,650,500
2013/12/13 339 342 335 337 4,019,000
2013/12/12 346 347 337 338 5,462,500
2013/12/11 345 356 345 348 7,672,500
2013/12/10 351 352 344 346 6,243,500
2013/12/09 356 362 351 352 6,743,000
2013/12/06 355 361 348 355 9,046,500
2013/12/05 373 374 356 358 19,024,000
2013/12/04 354 372 351 372 38,490,500
2013/12/03 348 366 344 358 25,462,000
2013/12/02 348 350 343 345 4,010,000
2013/11/29 349 351 344 349 3,462,000
2013/11/28 347 350 342 349 4,169,000
2013/11/27 347 358 342 344 9,162,500
2013/11/26 333 354 332 354 10,138,000
2013/11/25 349 349 336 337 11,016,500
2013/11/22 345 353 341 349 8,567,500
2013/11/21 351 357 336 344 10,609,500
2013/11/20 356 358 351 351 7,750,000
2013/11/19 359 366 351 355 19,124,500
2013/11/18 354 367 347 363 26,317,000
2013/11/15 345 349 337 342 11,617,500
2013/11/14 334 340 331 339 13,705,500
2013/11/13 319 334 317 331 14,853,000
2013/11/12 311 318 308 317 4,390,500
2013/11/11 330 332 306 311 9,723,000
2013/11/08 307 321 306 318 5,843,500
2013/11/07 317 322 309 311 9,163,500
2013/11/06 308 323 306 318 13,523,500
2013/11/05 312 314 301 305 10,648,000
2013/11/01 322 332 299 314 25,716,000
2013/10/31 340 347 321 324 25,917,000
2013/10/30 372 384 351 359 35,546,000
2013/10/29 346 394 342 370 106,569,500
2013/10/28 345 348 332 347 21,866,000
2013/10/25 319 348 312 333 49,586,500
2013/10/24 311 317 308 315 5,432,500
2013/10/23 321 322 311 314 7,179,000
2013/10/22 317 324 313 318 10,481,000
2013/10/21 317 326 312 317 8,334,000
2013/10/18 307 319 303 317 14,282,000
2013/10/17 316 322 305 308 10,163,500
2013/10/16 303 319 302 311 16,256,500
2013/10/15 322 327 303 307 11,856,500
2013/10/11 333 334 318 322 11,438,000
2013/10/10 334 336 316 321 15,680,500
2013/10/09 320 334 315 333 23,593,500
2013/10/08 296 332 294 328 40,090,000
2013/10/07 318 329 299 300 23,557,000
2013/10/04 337 342 322 326 26,355,000
2013/10/03 357 358 342 348 18,132,500
2013/10/02 370 378 333 356 34,988,000
2013/10/01 370 384 365 372 34,812,500
2013/09/30 363 374 351 362 24,583,000
2013/09/27 369 383 353 363 32,628,500
2013/09/26 325 377 320 369 64,296,500
2013/09/25 390 398 326 333 58,872,500
2013/09/24 354 400 352 395 64,792,000
2013/09/20 359 369 338 359 53,848,500
2013/09/19 318 362 316 359 69,719,000
2013/09/18 306 329 295 313 48,539,500
2013/09/17 312 346 298 307 89,933,500
2013/09/13 267 288 265 280 35,465,000
2013/09/12 238 276 237 270 44,879,000
2013/09/11 255 265 235 242 29,364,500
2013/09/10 241 315 234 255 97,869,000
2013/09/09 222 242 213 242 36,565,000
2013/09/06 200 200 189 192 12,887,500
2013/09/05 199 202 188 195 20,865,000
2013/09/04 178 199 176 198 27,799,500
2013/09/03 173 178 168 177 14,025,000
2013/09/02 167 171 162 168 14,861,000
2013/08/30 159 163 154 162 8,014,500
2013/08/29 153 156 150 156 4,996,000
2013/08/28 152 154 147 151 7,352,000
2013/08/27 153 164 152 157 14,658,500
2013/08/26 159 171 153 155 40,411,500
2013/08/23 148 154 147 154 8,543,500
2013/08/22 148 148 144 146 2,283,000
2013/08/21 146 152 145 149 6,197,000
2013/08/20 142 150 142 146 5,320,500
2013/08/19 145 146 142 145 1,706,000
2013/08/16 141 146 139 145 2,283,500
2013/08/15 144 149 143 144 3,534,500
2013/08/14 144 147 141 147 3,342,500
2013/08/13 143 145 140 144 6,855,500
2013/08/12 133 139 132 139 2,501,000
2013/08/09 133 139 133 135 2,343,500
2013/08/08 135 139 130 132 3,426,000
2013/08/07 135 142 134 137 5,606,000
2013/08/06 130 138 129 138 5,728,000
2013/08/05 128 133 128 131 4,790,000
2013/08/02 126 130 125 129 4,932,000
2013/08/01 120 125 120 124 2,190,500
2013/07/31 123 126 121 121 2,408,500
2013/07/30 125 128 121 126 7,090,500
2013/07/29 114 115 110 115 2,054,500
2013/07/26 120 121 117 118 1,925,500
2013/07/25 125 125 121 121 928,500
2013/07/24 125 126 123 126 681,000
2013/07/23 124 127 124 126 1,893,000
2013/07/22 124 125 122 124 994,000
2013/07/19 127 128 120 122 2,643,500
2013/07/18 127 128 126 126 1,595,500
2013/07/17 123 128 122 127 2,147,000
2013/07/16 126 126 123 123 1,574,000
2013/07/12 122 127 121 124 2,574,500
2013/07/11 120 122 118 121 1,621,000
2013/07/10 125 125 120 121 1,758,000
2013/07/09 124 125 122 124 1,590,500
2013/07/08 125 128 121 122 2,548,000
2013/07/05 116 123 116 123 3,820,500
2013/07/04 115 116 114 114 1,016,000
2013/07/03 117 117 114 115 1,185,000
2013/07/02 114 117 113 116 1,835,000
2013/07/01 113 115 112 114 1,507,000
2013/06/28 107 111 106 110 2,347,500
2013/06/27 108 108 102 105 3,314,000
2013/06/26 112 113 106 106 1,535,500
2013/06/25 112 113 108 109 2,601,000
2013/06/24 116 117 113 115 1,011,500
2013/06/21 110 115 109 115 2,175,500
2013/06/20 117 119 115 116 1,935,500
2013/06/19 113 122 113 119 7,076,000
2013/06/18 111 114 110 111 1,636,500
2013/06/17 108 112 107 112 1,662,500
2013/06/14 111 112 107 109 3,235,500
2013/06/13 111 111 108 109 1,980,500
2013/06/12 108 113 107 113 1,955,000
2013/06/11 114 115 108 110 3,873,500
2013/06/10 114 116 111 115 2,841,500
2013/06/07 113 113 105 108 3,600,500
2013/06/06 115 121 115 115 2,254,500
2013/06/05 122 125 118 118 2,998,000
2013/06/04 120 126 118 126 5,197,000
2013/06/03 123 124 115 115 4,387,000
2013/05/31 129 130 125 125 2,032,500
2013/05/30 132 133 126 127 3,534,500
2013/05/29 139 139 132 134 3,395,000
2013/05/28 131 136 130 134 2,943,500
2013/05/27 133 137 132 133 4,206,000
2013/05/24 142 144 132 138 7,174,000
2013/05/23 151 157 132 138 12,330,500
2013/05/22 154 161 148 153 15,342,500
2013/05/21 138 158 137 146 22,300,500
2013/05/20 132 139 131 139 6,782,000
2013/05/17 123 130 123 128 2,645,500
2013/05/16 133 133 122 124 4,235,500
2013/05/15 139 140 131 131 5,369,500
2013/05/14 131 137 131 135 2,877,500
2013/05/13 134 135 130 133 3,393,500
2013/05/10 136 137 133 134 3,912,500
2013/05/09 139 139 136 138 1,475,000
2013/05/08 141 141 135 137 4,227,500
2013/05/07 140 141 139 139 1,995,500
2013/05/02 138 138 133 136 3,994,500
2013/05/01 137 145 136 139 11,499,500
2013/04/30 134 135 132 133 2,636,500
2013/04/26 136 137 131 133 5,094,000
2013/04/25 141 142 136 137 4,682,500
2013/04/24 146 147 134 140 13,505,500
2013/04/23 125 164 124 143 52,549,000
2013/04/22 125 128 123 124 5,210,500
2013/04/19 122 124 121 123 1,044,000
2013/04/18 124 124 121 121 1,427,500
2013/04/17 124 125 123 125 1,383,000
2013/04/16 125 126 121 121 3,020,500
2013/04/15 125 133 125 128 3,766,000
2013/04/12 126 129 124 128 2,963,000
2013/04/11 128 129 123 125 4,274,500
2013/04/10 121 125 120 123 5,140,500
2013/04/09 120 122 117 120 2,881,000
2013/04/08 116 120 115 119 3,427,000
2013/04/05 115 118 111 114 3,628,500
2013/04/04 107 112 105 110 2,669,000
2013/04/03 113 114 110 112 1,503,500
2013/04/02 106 112 101 109 2,483,500
2013/04/01 120 120 109 110 2,553,500
2013/03/29 124 124 120 120 1,987,000
2013/03/28 126 128 120 124 6,426,500
2013/03/27 109 128 109 125 15,273,500
2013/03/26 112 112 107 108 2,829,000
2013/03/25 116 117 113 113 998,500
2013/03/22 118 118 115 115 1,258,500
2013/03/21 117 120 117 117 2,397,500
2013/03/19 118 119 116 116 1,835,000
2013/03/18 119 119 117 118 1,126,500
2013/03/15 117 119 116 119 1,576,000
2013/03/14 118 119 115 115 1,486,500
2013/03/13 118 119 117 118 814,500
2013/03/12 119 121 118 118 2,316,000
2013/03/11 120 122 118 118 2,536,000
2013/03/08 117 118 115 118 2,230,500
2013/03/07 122 122 117 117 2,147,000
2013/03/06 123 123 120 121 948,000
2013/03/05 121 122 120 120 1,140,000
2013/03/04 120 122 120 120 1,157,500
2013/03/01 122 123 120 120 974,500
2013/02/28 124 124 121 121 1,105,000
2013/02/27 122 123 120 121 1,407,000
2013/02/26 120 124 119 120 1,943,000
2013/02/25 127 129 124 125 3,072,000
2013/02/22 119 123 118 122 2,199,500
2013/02/21 124 124 119 121 2,370,500
2013/02/20 127 128 124 124 2,446,500
2013/02/19 125 132 125 127 7,196,500
2013/02/18 114 123 113 123 5,224,500
2013/02/15 113 114 103 110 3,303,000
2013/02/14 115 117 113 114 2,333,000
2013/02/13 120 120 112 112 4,126,000
2013/02/12 131 131 121 122 3,148,500
2013/02/08 131 133 128 128 2,630,000
2013/02/07 129 136 129 134 3,802,500
2013/02/06 127 136 126 129 7,926,000
2013/02/05 133 139 132 134 6,795,000
2013/02/04 130 137 128 137 6,110,000
2013/02/01 131 133 126 127 5,103,000
2013/01/31 127 140 126 132 22,002,000
2013/01/30 116 128 115 127 12,123,000
2013/01/29 109 123 108 117 12,385,000
2013/01/28 113 113 108 108 1,759,000
2013/01/25 110 112 109 110 1,033,000
2013/01/24 108 110 105 108 2,218,000
2013/01/23 108 110 104 105 2,180,500
2013/01/22 112 115 108 110 2,527,000
2013/01/21 113 113 110 112 1,666,000
2013/01/18 112 113 110 111 1,851,000
2013/01/17 109 111 104 106 2,428,000
2013/01/16 112 113 108 108 2,593,000
2013/01/15 116 117 113 113 1,940,000
2013/01/11 119 120 112 115 4,498,500
2013/01/10 109 119 109 117 6,118,500
2013/01/09 106 108 104 107 2,327,000
2013/01/08 111 112 107 108 2,075,000
2013/01/07 116 116 110 111 3,390,500
2013/01/04 118 119 114 116 4,207,500

このページの先頭へ