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
2022/12/30 4,150 4,200 4,125 4,170 93,300
2022/12/29 4,155 4,175 4,105 4,170 175,500
2022/12/28 4,255 4,270 4,175 4,225 125,600
2022/12/27 4,220 4,260 4,185 4,260 150,400
2022/12/26 4,100 4,185 4,080 4,160 160,600
2022/12/23 4,150 4,160 4,075 4,080 258,900
2022/12/22 4,200 4,210 4,135 4,180 129,300
2022/12/21 4,135 4,200 4,120 4,185 195,100
2022/12/20 4,285 4,305 4,100 4,150 349,800
2022/12/19 4,285 4,325 4,230 4,255 160,400
2022/12/16 4,345 4,375 4,285 4,285 307,200
2022/12/15 4,315 4,460 4,300 4,415 332,000
2022/12/14 4,230 4,330 4,190 4,315 222,500
2022/12/13 4,280 4,300 4,215 4,225 164,700
2022/12/12 4,345 4,345 4,225 4,265 212,400
2022/12/09 4,230 4,340 4,230 4,320 230,300
2022/12/08 4,220 4,245 4,175 4,225 146,000
2022/12/07 4,245 4,315 4,240 4,260 154,500
2022/12/06 4,150 4,295 4,145 4,295 276,900
2022/12/05 4,200 4,220 4,130 4,150 218,100
2022/12/02 4,260 4,260 4,150 4,240 280,100
2022/12/01 4,295 4,340 4,240 4,295 313,500
2022/11/30 4,190 4,395 4,190 4,305 583,700
2022/11/29 4,120 4,215 4,055 4,215 338,500
2022/11/28 4,350 4,370 4,080 4,080 629,000
2022/11/25 4,205 4,305 4,200 4,300 577,000
2022/11/24 4,135 4,185 4,075 4,105 262,300
2022/11/22 4,075 4,180 4,060 4,130 310,100
2022/11/21 3,950 4,090 3,940 4,070 243,500
2022/11/18 4,030 4,060 3,930 3,950 363,700
2022/11/17 3,950 4,125 3,945 4,050 396,700
2022/11/16 3,900 4,030 3,900 3,955 422,900
2022/11/15 3,730 3,940 3,730 3,930 385,100
2022/11/14 3,760 3,805 3,730 3,730 147,100
2022/11/11 3,870 3,890 3,740 3,790 351,300
2022/11/10 3,710 3,840 3,700 3,830 300,100
2022/11/09 3,660 3,765 3,610 3,765 419,900
2022/11/08 3,680 3,690 3,595 3,645 466,700
2022/11/07 3,745 3,780 3,640 3,695 517,400
2022/11/04 3,710 3,865 3,690 3,710 934,700
2022/11/02 3,420 3,880 3,410 3,775 3,351,900
2022/11/01 3,335 3,335 3,310 3,335 744,100
2022/10/31 2,846 2,852 2,807 2,832 199,000
2022/10/28 2,792 2,807 2,758 2,786 193,700
2022/10/27 2,792 2,824 2,780 2,819 113,900
2022/10/26 2,801 2,805 2,766 2,771 83,600
2022/10/25 2,800 2,819 2,767 2,794 70,500
2022/10/24 2,820 2,827 2,783 2,783 105,200
2022/10/21 2,798 2,803 2,762 2,762 113,000
2022/10/20 2,802 2,813 2,779 2,813 143,300
2022/10/19 2,842 2,843 2,807 2,829 104,400
2022/10/18 2,849 2,858 2,829 2,846 91,200
2022/10/17 2,832 2,861 2,814 2,822 130,000
2022/10/14 2,848 2,903 2,819 2,882 232,800
2022/10/13 2,801 2,819 2,785 2,785 85,900
2022/10/12 2,820 2,841 2,790 2,838 143,500
2022/10/11 2,842 2,909 2,840 2,846 248,000
2022/10/07 2,825 2,877 2,822 2,865 181,900
2022/10/06 2,770 2,889 2,770 2,875 263,400
2022/10/05 2,785 2,815 2,746 2,782 195,800
2022/10/04 2,707 2,785 2,690 2,774 214,500
2022/10/03 2,586 2,658 2,533 2,658 231,900
2022/09/30 2,650 2,665 2,591 2,612 245,200
2022/09/29 2,726 2,769 2,662 2,671 244,400
2022/09/28 2,792 2,792 2,711 2,736 254,500
2022/09/27 2,736 2,790 2,728 2,772 151,700
2022/09/26 2,820 2,825 2,711 2,724 303,600
2022/09/22 2,856 2,898 2,848 2,882 151,400
2022/09/21 2,887 2,912 2,865 2,906 180,900
2022/09/20 2,835 2,917 2,828 2,905 216,600
2022/09/16 2,829 2,834 2,777 2,793 150,600
2022/09/15 2,863 2,873 2,833 2,837 157,000
2022/09/14 2,822 2,894 2,822 2,885 121,300
2022/09/13 2,872 2,930 2,872 2,918 163,700
2022/09/12 2,900 2,905 2,866 2,885 129,500
2022/09/09 2,848 2,867 2,835 2,862 158,500
2022/09/08 2,802 2,847 2,788 2,841 158,400
2022/09/07 2,817 2,827 2,756 2,775 172,100
2022/09/06 2,828 2,856 2,792 2,815 196,400
2022/09/05 2,812 2,849 2,770 2,824 161,100
2022/09/02 2,850 2,853 2,761 2,801 287,300
2022/09/01 2,853 2,878 2,817 2,862 218,100
2022/08/31 2,928 2,930 2,883 2,887 180,800
2022/08/30 2,907 2,943 2,893 2,943 258,800
2022/08/29 2,906 2,956 2,906 2,908 429,100
2022/08/26 2,822 2,987 2,815 2,977 999,800
2022/08/25 2,772 2,774 2,743 2,755 160,000
2022/08/24 2,798 2,839 2,767 2,778 231,600
2022/08/23 2,802 2,818 2,762 2,766 221,500
2022/08/22 2,822 2,839 2,790 2,814 187,900
2022/08/19 2,800 2,836 2,775 2,824 244,500
2022/08/18 2,740 2,807 2,726 2,807 255,800
2022/08/17 2,770 2,796 2,750 2,766 226,200
2022/08/16 2,714 2,744 2,677 2,744 232,700
2022/08/15 2,730 2,733 2,690 2,718 269,600
2022/08/12 2,770 2,815 2,717 2,732 354,100
2022/08/10 2,836 2,862 2,741 2,741 493,800
2022/08/09 2,802 2,938 2,802 2,870 1,154,400
2022/08/08 2,800 2,800 2,770 2,800 1,064,500
2022/08/05 2,239 2,320 2,232 2,300 257,400
2022/08/04 2,250 2,252 2,228 2,229 115,200
2022/08/03 2,250 2,250 2,228 2,244 83,800
2022/08/02 2,270 2,271 2,236 2,248 195,400
2022/08/01 2,237 2,277 2,232 2,275 159,500
2022/07/29 2,221 2,236 2,214 2,230 119,700
2022/07/28 2,239 2,239 2,205 2,231 160,900
2022/07/27 2,214 2,222 2,203 2,204 82,500
2022/07/26 2,216 2,250 2,214 2,216 119,400
2022/07/25 2,214 2,214 2,188 2,190 91,600
2022/07/22 2,215 2,225 2,204 2,205 74,100
2022/07/21 2,199 2,228 2,194 2,228 91,700
2022/07/20 2,222 2,224 2,202 2,224 184,400
2022/07/19 2,170 2,181 2,155 2,179 92,200
2022/07/15 2,147 2,154 2,115 2,153 100,500
2022/07/14 2,152 2,183 2,150 2,154 104,800
2022/07/13 2,184 2,184 2,147 2,171 63,400
2022/07/12 2,190 2,190 2,146 2,150 86,800
2022/07/11 2,192 2,198 2,175 2,196 159,500
2022/07/08 2,149 2,194 2,149 2,156 163,100
2022/07/07 2,121 2,140 2,092 2,135 107,000
2022/07/06 2,105 2,120 2,087 2,102 141,700
2022/07/05 2,129 2,150 2,126 2,149 93,700
2022/07/04 2,113 2,126 2,085 2,126 73,700
2022/07/01 2,148 2,148 2,077 2,091 134,500
2022/06/30 2,144 2,152 2,113 2,115 113,800
2022/06/29 2,178 2,187 2,144 2,156 118,500
2022/06/28 2,152 2,183 2,144 2,178 120,600
2022/06/27 2,163 2,171 2,129 2,135 80,200
2022/06/24 2,084 2,118 2,071 2,118 100,700
2022/06/23 2,085 2,127 2,084 2,110 102,400
2022/06/22 2,150 2,150 2,115 2,115 98,500
2022/06/21 2,118 2,156 2,102 2,151 116,700
2022/06/20 2,142 2,143 2,068 2,087 163,600
2022/06/17 2,129 2,150 2,097 2,128 241,400
2022/06/16 2,180 2,224 2,166 2,179 143,800
2022/06/15 2,169 2,195 2,134 2,134 175,000
2022/06/14 2,128 2,161 2,110 2,159 194,900
2022/06/13 2,174 2,214 2,154 2,178 228,700
2022/06/10 2,252 2,252 2,211 2,219 226,100
2022/06/09 2,324 2,324 2,281 2,281 198,500
2022/06/08 2,373 2,379 2,333 2,340 165,800
2022/06/07 2,328 2,377 2,316 2,361 192,200
2022/06/06 2,268 2,314 2,268 2,311 173,800
2022/06/03 2,254 2,289 2,241 2,285 225,800
2022/06/02 2,236 2,243 2,216 2,229 138,200
2022/06/01 2,209 2,231 2,204 2,230 92,300
2022/05/31 2,240 2,248 2,205 2,209 158,500
2022/05/30 2,247 2,290 2,240 2,240 246,000
2022/05/27 2,250 2,263 2,231 2,260 148,500
2022/05/26 2,229 2,258 2,210 2,222 131,500
2022/05/25 2,234 2,259 2,218 2,245 192,300
2022/05/24 2,260 2,300 2,238 2,246 258,300
2022/05/23 2,235 2,256 2,211 2,243 220,000
2022/05/20 2,138 2,220 2,128 2,211 340,400
2022/05/19 2,062 2,121 2,035 2,111 212,100
2022/05/18 2,126 2,144 2,107 2,137 197,700
2022/05/17 2,090 2,124 2,082 2,106 251,700
2022/05/16 2,093 2,104 2,024 2,070 362,300
2022/05/13 2,031 2,098 2,022 2,091 286,200
2022/05/12 2,030 2,115 1,972 2,044 568,800
2022/05/11 2,044 2,064 2,005 2,036 778,300
2022/05/10 2,272 2,272 2,128 2,128 1,068,900
2022/05/09 2,584 2,600 2,449 2,493 389,900
2022/05/06 2,579 2,605 2,536 2,569 164,900
2022/05/02 2,543 2,577 2,526 2,561 143,700
2022/04/28 2,443 2,548 2,440 2,543 141,900
2022/04/27 2,451 2,469 2,414 2,444 217,600
2022/04/26 2,472 2,491 2,431 2,482 177,100
2022/04/25 2,500 2,534 2,480 2,493 170,000
2022/04/22 2,588 2,603 2,561 2,589 94,800
2022/04/21 2,631 2,645 2,586 2,638 136,300
2022/04/20 2,665 2,670 2,630 2,649 91,900
2022/04/19 2,623 2,675 2,604 2,652 127,700
2022/04/18 2,613 2,613 2,541 2,578 71,400
2022/04/15 2,627 2,654 2,613 2,616 106,700
2022/04/14 2,603 2,647 2,591 2,634 126,700
2022/04/13 2,581 2,583 2,524 2,572 115,900
2022/04/12 2,550 2,580 2,527 2,559 96,500
2022/04/11 2,619 2,663 2,572 2,591 114,500
2022/04/08 2,597 2,629 2,581 2,606 122,000
2022/04/07 2,598 2,599 2,543 2,575 193,300
2022/04/06 2,658 2,673 2,622 2,642 128,600
2022/04/05 2,726 2,749 2,658 2,673 194,000
2022/04/04 2,746 2,763 2,714 2,735 118,600
2022/04/01 2,763 2,764 2,711 2,738 189,900
2022/03/31 2,790 2,872 2,778 2,810 161,400
2022/03/30 2,803 2,834 2,761 2,786 182,300
2022/03/29 2,810 2,892 2,787 2,890 214,500
2022/03/28 3,025 3,025 2,868 2,888 327,900
2022/03/25 2,980 3,005 2,902 2,974 257,100
2022/03/24 2,861 2,960 2,860 2,955 255,300
2022/03/23 2,886 2,889 2,851 2,873 204,800
2022/03/22 2,910 2,926 2,841 2,895 251,000
2022/03/18 2,780 2,850 2,780 2,833 222,500
2022/03/17 2,815 2,815 2,729 2,785 210,800
2022/03/16 2,728 2,766 2,716 2,747 164,100
2022/03/15 2,727 2,779 2,655 2,695 321,300
2022/03/14 2,774 2,811 2,705 2,777 201,200
2022/03/11 2,719 2,870 2,718 2,773 268,200
2022/03/10 2,651 2,774 2,620 2,769 338,700
2022/03/09 2,612 2,665 2,570 2,654 375,200
2022/03/08 2,918 2,944 2,553 2,568 786,300
2022/03/07 3,120 3,120 2,868 2,925 646,600
2022/03/04 3,200 3,220 3,015 3,080 877,400
2022/03/03 2,927 3,130 2,881 3,110 841,600
2022/03/02 2,771 2,879 2,768 2,838 319,500
2022/03/01 2,881 2,890 2,786 2,799 316,200
2022/02/28 2,795 2,826 2,762 2,826 197,500
2022/02/25 2,778 2,780 2,714 2,771 200,300
2022/02/24 2,820 2,853 2,734 2,762 304,300
2022/02/22 2,863 2,891 2,810 2,843 190,100
2022/02/21 2,875 2,919 2,833 2,913 157,900
2022/02/18 2,910 2,965 2,877 2,881 320,100
2022/02/17 2,895 2,986 2,880 2,952 410,400
2022/02/16 2,851 2,870 2,803 2,859 205,400
2022/02/15 2,847 2,895 2,790 2,801 332,700
2022/02/14 2,850 2,898 2,831 2,840 278,200
2022/02/10 2,920 2,930 2,806 2,899 629,900
2022/02/09 2,941 3,060 2,906 2,911 588,000
2022/02/08 2,910 3,040 2,883 2,988 972,200
2022/02/07 2,850 2,988 2,770 2,960 1,280,600
2022/02/04 2,550 2,787 2,540 2,778 1,562,600
2022/02/03 2,426 2,453 2,401 2,446 276,900
2022/02/02 2,364 2,423 2,342 2,416 224,400
2022/02/01 2,344 2,367 2,297 2,315 237,300
2022/01/31 2,224 2,280 2,212 2,263 110,200
2022/01/28 2,230 2,230 2,174 2,214 107,100
2022/01/27 2,257 2,267 2,162 2,181 154,100
2022/01/26 2,210 2,250 2,200 2,230 119,500
2022/01/25 2,253 2,253 2,173 2,198 165,500
2022/01/24 2,247 2,283 2,230 2,268 106,500
2022/01/21 2,250 2,279 2,208 2,279 177,600
2022/01/20 2,240 2,316 2,233 2,281 167,800
2022/01/19 2,289 2,320 2,221 2,237 227,400
2022/01/18 2,402 2,411 2,332 2,339 269,500
2022/01/17 2,485 2,512 2,404 2,412 165,600
2022/01/14 2,512 2,512 2,438 2,486 207,800
2022/01/13 2,484 2,519 2,450 2,512 253,400
2022/01/12 2,414 2,463 2,405 2,458 184,400
2022/01/11 2,368 2,387 2,347 2,387 107,200
2022/01/07 2,350 2,408 2,325 2,377 156,800
2022/01/06 2,372 2,372 2,338 2,359 179,200
2022/01/05 2,312 2,375 2,312 2,375 254,400
2022/01/04 2,280 2,300 2,272 2,286 126,300

このページの先頭へ