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
2021/12/30 2,267 2,284 2,256 2,267 61,300
2021/12/29 2,235 2,278 2,235 2,278 123,600
2021/12/28 2,220 2,245 2,209 2,242 134,500
2021/12/27 2,231 2,231 2,201 2,201 99,800
2021/12/24 2,213 2,247 2,212 2,239 127,300
2021/12/23 2,190 2,218 2,181 2,206 81,900
2021/12/22 2,190 2,194 2,166 2,176 77,100
2021/12/21 2,165 2,187 2,143 2,177 77,400
2021/12/20 2,228 2,228 2,155 2,160 111,700
2021/12/17 2,205 2,236 2,198 2,221 127,300
2021/12/16 2,230 2,231 2,193 2,205 104,200
2021/12/15 2,165 2,220 2,164 2,206 129,600
2021/12/14 2,152 2,176 2,143 2,164 75,800
2021/12/13 2,186 2,197 2,157 2,167 55,400
2021/12/10 2,187 2,207 2,166 2,174 98,800
2021/12/09 2,192 2,197 2,166 2,181 89,000
2021/12/08 2,220 2,221 2,186 2,192 138,200
2021/12/07 2,152 2,204 2,138 2,204 175,700
2021/12/06 2,150 2,164 2,095 2,118 162,400
2021/12/03 2,088 2,130 2,070 2,130 120,400
2021/12/02 2,050 2,084 2,043 2,057 130,900
2021/12/01 2,044 2,086 2,013 2,079 230,500
2021/11/30 2,129 2,146 2,043 2,043 204,300
2021/11/29 2,145 2,173 2,115 2,115 234,900
2021/11/26 2,252 2,256 2,185 2,204 266,200
2021/11/25 2,258 2,272 2,244 2,261 120,000
2021/11/24 2,245 2,295 2,236 2,250 245,900
2021/11/22 2,170 2,216 2,158 2,216 162,700
2021/11/19 2,161 2,196 2,161 2,185 160,100
2021/11/18 2,152 2,179 2,136 2,160 154,800
2021/11/17 2,204 2,204 2,154 2,174 220,500
2021/11/16 2,250 2,263 2,185 2,214 267,300
2021/11/15 2,303 2,303 2,243 2,248 130,900
2021/11/12 2,259 2,291 2,259 2,290 146,400
2021/11/11 2,214 2,276 2,205 2,240 186,900
2021/11/10 2,285 2,286 2,223 2,228 261,200
2021/11/09 2,345 2,360 2,294 2,300 221,700
2021/11/08 2,304 2,337 2,284 2,336 289,100
2021/11/05 2,395 2,395 2,284 2,297 408,700
2021/11/04 2,386 2,404 2,335 2,371 428,200
2021/11/02 2,481 2,492 2,353 2,363 749,100
2021/11/01 2,550 2,575 2,456 2,483 712,200
2021/10/29 2,774 2,774 2,710 2,743 226,000
2021/10/28 2,730 2,750 2,691 2,733 289,800
2021/10/27 2,817 2,833 2,758 2,805 187,800
2021/10/26 2,787 2,845 2,765 2,817 200,800
2021/10/25 2,654 2,728 2,654 2,710 122,200
2021/10/22 2,613 2,643 2,590 2,621 112,700
2021/10/21 2,664 2,724 2,657 2,659 114,000
2021/10/20 2,736 2,743 2,647 2,649 140,000
2021/10/19 2,748 2,751 2,685 2,736 134,100
2021/10/18 2,607 2,718 2,602 2,718 178,300
2021/10/15 2,568 2,580 2,549 2,573 56,400
2021/10/14 2,529 2,563 2,503 2,543 63,100
2021/10/13 2,598 2,598 2,529 2,533 106,800
2021/10/12 2,543 2,600 2,534 2,598 100,600
2021/10/11 2,528 2,560 2,521 2,543 72,500
2021/10/08 2,552 2,585 2,519 2,526 91,800
2021/10/07 2,490 2,524 2,446 2,502 145,700
2021/10/06 2,530 2,574 2,472 2,518 129,200
2021/10/05 2,493 2,522 2,436 2,496 180,900
2021/10/04 2,616 2,616 2,507 2,525 123,400
2021/10/01 2,630 2,638 2,571 2,578 130,100
2021/09/30 2,695 2,697 2,642 2,657 86,500
2021/09/29 2,649 2,702 2,634 2,702 108,000
2021/09/28 2,773 2,773 2,702 2,739 114,200
2021/09/27 2,785 2,791 2,752 2,760 92,600
2021/09/24 2,772 2,799 2,753 2,755 121,500
2021/09/22 2,698 2,700 2,654 2,679 129,700
2021/09/21 2,723 2,786 2,722 2,735 159,000
2021/09/17 2,801 2,848 2,765 2,833 151,600
2021/09/16 2,872 2,892 2,801 2,834 117,900
2021/09/15 2,855 2,872 2,832 2,851 150,100
2021/09/14 2,903 2,923 2,862 2,902 156,700
2021/09/13 2,843 2,880 2,813 2,880 109,700
2021/09/10 2,813 2,843 2,813 2,843 138,700
2021/09/09 2,790 2,824 2,771 2,822 86,800
2021/09/08 2,792 2,832 2,769 2,818 75,200
2021/09/07 2,820 2,865 2,790 2,808 201,200
2021/09/06 2,800 2,808 2,753 2,782 138,000
2021/09/03 2,715 2,781 2,711 2,730 152,800
2021/09/02 2,726 2,726 2,644 2,697 127,800
2021/09/01 2,711 2,726 2,655 2,726 149,100
2021/08/31 2,618 2,711 2,611 2,691 143,000
2021/08/30 2,568 2,633 2,568 2,632 115,300
2021/08/27 2,522 2,543 2,491 2,539 71,600
2021/08/26 2,608 2,625 2,538 2,538 135,400
2021/08/25 2,530 2,595 2,530 2,577 141,700
2021/08/24 2,485 2,535 2,478 2,512 101,300
2021/08/23 2,505 2,525 2,448 2,453 121,600
2021/08/20 2,544 2,589 2,461 2,468 203,500
2021/08/19 2,649 2,674 2,560 2,560 216,600
2021/08/18 2,745 2,769 2,659 2,693 238,600
2021/08/17 2,868 2,895 2,781 2,781 128,700
2021/08/16 2,866 2,900 2,811 2,846 173,900
2021/08/13 2,806 2,846 2,779 2,841 204,100
2021/08/12 2,802 2,815 2,765 2,797 175,500
2021/08/11 2,739 2,815 2,708 2,796 281,700
2021/08/10 2,645 2,837 2,640 2,756 788,600
2021/08/06 2,491 2,494 2,455 2,486 112,300
2021/08/05 2,436 2,494 2,436 2,491 65,500
2021/08/04 2,499 2,506 2,440 2,461 127,400
2021/08/03 2,442 2,465 2,425 2,455 111,400
2021/08/02 2,408 2,494 2,400 2,491 184,300
2021/07/30 2,402 2,426 2,361 2,362 104,000
2021/07/29 2,438 2,458 2,402 2,417 104,700
2021/07/28 2,370 2,433 2,369 2,423 122,300
2021/07/27 2,355 2,394 2,346 2,381 142,400
2021/07/26 2,294 2,336 2,288 2,331 140,800
2021/07/21 2,242 2,273 2,230 2,237 102,400
2021/07/20 2,202 2,231 2,192 2,200 93,100
2021/07/19 2,269 2,269 2,217 2,239 85,400
2021/07/16 2,296 2,320 2,294 2,299 50,000
2021/07/15 2,338 2,338 2,293 2,300 49,300
2021/07/14 2,307 2,331 2,291 2,319 62,100
2021/07/13 2,317 2,340 2,307 2,319 99,600
2021/07/12 2,269 2,324 2,262 2,280 128,100
2021/07/09 2,188 2,219 2,170 2,219 99,100
2021/07/08 2,249 2,272 2,223 2,223 70,900
2021/07/07 2,220 2,253 2,202 2,233 77,500
2021/07/06 2,278 2,306 2,275 2,275 64,200
2021/07/05 2,289 2,293 2,267 2,274 54,900
2021/07/02 2,267 2,304 2,261 2,302 62,900
2021/07/01 2,289 2,289 2,233 2,250 57,100
2021/06/30 2,290 2,315 2,270 2,270 52,400
2021/06/29 2,326 2,326 2,268 2,290 86,700
2021/06/28 2,286 2,329 2,279 2,329 104,900
2021/06/25 2,239 2,275 2,237 2,269 74,200
2021/06/24 2,178 2,225 2,173 2,215 69,200
2021/06/23 2,222 2,222 2,180 2,185 59,600
2021/06/22 2,222 2,236 2,193 2,222 78,400
2021/06/21 2,156 2,178 2,134 2,150 135,200
2021/06/18 2,270 2,270 2,206 2,220 148,800
2021/06/17 2,320 2,322 2,270 2,289 109,000
2021/06/16 2,311 2,330 2,304 2,328 85,900
2021/06/15 2,320 2,344 2,309 2,341 88,100
2021/06/14 2,345 2,358 2,306 2,315 78,600
2021/06/11 2,345 2,360 2,323 2,355 80,200
2021/06/10 2,293 2,345 2,291 2,345 70,800
2021/06/09 2,295 2,323 2,290 2,305 66,900
2021/06/08 2,340 2,355 2,300 2,312 129,700
2021/06/07 2,372 2,377 2,323 2,342 146,500
2021/06/04 2,369 2,387 2,342 2,378 138,300
2021/06/03 2,353 2,395 2,327 2,395 132,800
2021/06/02 2,294 2,351 2,292 2,347 122,000
2021/06/01 2,299 2,350 2,290 2,299 234,500
2021/05/31 2,253 2,307 2,234 2,257 121,200
2021/05/28 2,236 2,298 2,227 2,298 232,400
2021/05/27 2,230 2,232 2,152 2,153 112,400
2021/05/26 2,229 2,238 2,189 2,222 115,700
2021/05/25 2,234 2,278 2,232 2,238 109,000
2021/05/24 2,211 2,291 2,211 2,218 120,200
2021/05/21 2,185 2,232 2,185 2,209 77,700
2021/05/20 2,222 2,243 2,187 2,198 129,100
2021/05/19 2,231 2,278 2,218 2,223 118,900
2021/05/18 2,240 2,299 2,222 2,278 216,100
2021/05/17 2,350 2,350 2,158 2,197 314,900
2021/05/14 2,369 2,392 2,311 2,311 213,400
2021/05/13 2,311 2,436 2,310 2,353 293,600
2021/05/12 2,525 2,530 2,351 2,389 557,400
2021/05/11 2,466 2,535 2,450 2,531 558,900
2021/05/10 2,500 2,565 2,437 2,494 1,127,700
2021/05/07 1,995 2,087 1,980 2,086 134,500
2021/05/06 1,911 1,983 1,911 1,963 135,000
2021/04/30 1,888 1,899 1,879 1,879 89,500
2021/04/28 1,909 1,917 1,884 1,893 61,500
2021/04/27 1,929 1,929 1,910 1,917 79,300
2021/04/26 1,922 1,932 1,908 1,915 61,700
2021/04/23 1,945 1,959 1,918 1,922 41,700
2021/04/22 1,970 1,979 1,942 1,955 42,200
2021/04/21 1,977 1,982 1,928 1,934 62,600
2021/04/20 2,016 2,020 1,997 2,004 59,900
2021/04/19 2,029 2,044 2,017 2,034 27,900
2021/04/16 2,039 2,044 2,018 2,028 37,900
2021/04/15 1,997 2,039 1,997 2,039 57,200
2021/04/14 2,009 2,016 1,986 2,005 50,400
2021/04/13 2,010 2,028 1,997 2,009 53,900
2021/04/12 2,015 2,015 1,990 1,998 29,600
2021/04/09 2,000 2,030 1,987 1,994 61,600
2021/04/08 2,028 2,036 1,996 2,000 68,500
2021/04/07 2,000 2,040 2,000 2,033 50,100
2021/04/06 2,035 2,062 1,997 2,013 53,500
2021/04/05 2,023 2,055 2,003 2,050 40,400
2021/04/02 2,034 2,045 2,000 2,022 38,300
2021/04/01 2,076 2,090 2,013 2,020 47,700
2021/03/31 2,063 2,102 2,055 2,055 51,800
2021/03/30 2,090 2,099 2,055 2,085 55,000
2021/03/29 2,158 2,158 2,079 2,102 81,000
2021/03/26 2,118 2,118 2,080 2,099 48,400
2021/03/25 2,056 2,115 2,056 2,074 81,500
2021/03/24 2,141 2,141 2,042 2,042 134,400
2021/03/23 2,199 2,210 2,159 2,162 107,600
2021/03/22 2,181 2,195 2,159 2,185 66,300
2021/03/19 2,150 2,190 2,125 2,175 123,000
2021/03/18 2,179 2,179 2,144 2,163 59,900
2021/03/17 2,156 2,162 2,130 2,159 55,400
2021/03/16 2,166 2,175 2,145 2,165 61,500
2021/03/15 2,173 2,218 2,159 2,181 120,100
2021/03/12 2,129 2,153 2,119 2,147 55,700
2021/03/11 2,126 2,137 2,113 2,134 52,600
2021/03/10 2,155 2,155 2,090 2,104 84,700
2021/03/09 2,156 2,191 2,131 2,159 124,800
2021/03/08 2,105 2,145 2,097 2,110 100,200
2021/03/05 2,074 2,074 2,026 2,073 78,500
2021/03/04 2,066 2,095 2,031 2,075 68,900
2021/03/03 2,040 2,096 2,037 2,087 68,100
2021/03/02 2,101 2,114 2,035 2,043 78,900
2021/03/01 2,066 2,109 2,040 2,104 114,700
2021/02/26 2,100 2,100 2,043 2,043 123,900
2021/02/25 2,113 2,138 2,092 2,135 96,100
2021/02/24 2,125 2,131 2,051 2,055 89,700
2021/02/22 2,072 2,152 2,072 2,119 131,800
2021/02/19 2,032 2,060 2,023 2,042 66,700
2021/02/18 2,104 2,105 2,046 2,056 121,700
2021/02/17 2,042 2,106 2,038 2,102 124,700
2021/02/16 2,011 2,056 1,999 2,037 112,400
2021/02/15 2,050 2,067 2,001 2,011 78,500
2021/02/12 2,020 2,060 1,996 2,042 89,200
2021/02/10 2,021 2,037 2,000 2,012 80,100
2021/02/09 2,070 2,090 2,029 2,045 156,900
2021/02/08 2,020 2,076 1,994 2,047 239,400
2021/02/05 1,901 2,063 1,881 2,027 489,200
2021/02/04 1,781 1,830 1,779 1,813 90,900
2021/02/03 1,794 1,794 1,760 1,781 42,600
2021/02/02 1,750 1,787 1,750 1,776 47,800
2021/02/01 1,705 1,773 1,705 1,756 64,000
2021/01/29 1,805 1,805 1,733 1,735 92,500
2021/01/28 1,765 1,808 1,751 1,793 101,500
2021/01/27 1,799 1,819 1,795 1,799 71,200
2021/01/26 1,822 1,822 1,798 1,811 64,800
2021/01/25 1,800 1,823 1,799 1,822 90,800
2021/01/22 1,762 1,789 1,760 1,782 52,400
2021/01/21 1,766 1,795 1,764 1,783 59,900
2021/01/20 1,748 1,769 1,726 1,769 128,400
2021/01/19 1,759 1,772 1,743 1,754 54,400
2021/01/18 1,731 1,762 1,709 1,746 64,400
2021/01/15 1,789 1,799 1,745 1,745 101,400
2021/01/14 1,810 1,822 1,786 1,793 86,900
2021/01/13 1,805 1,827 1,800 1,819 57,800
2021/01/12 1,810 1,827 1,796 1,811 63,900
2021/01/08 1,800 1,824 1,799 1,817 97,600
2021/01/07 1,800 1,827 1,790 1,797 97,000
2021/01/06 1,725 1,771 1,725 1,764 61,100
2021/01/05 1,687 1,748 1,687 1,735 55,700
2021/01/04 1,735 1,735 1,682 1,705 47,900

このページの先頭へ