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

山陽特殊製鋼(5481)の株価時系列情報

山陽特殊製鋼(5481)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
2024/04/18 2,004 2,049 2,002 2,035 115,200
2024/04/17 2,055 2,059 2,002 2,012 127,200
2024/04/16 2,099 2,099 2,050 2,050 151,200
2024/04/15 2,125 2,140 2,103 2,118 65,000
2024/04/12 2,148 2,167 2,146 2,146 70,200
2024/04/11 2,145 2,175 2,137 2,156 49,900
2024/04/10 2,156 2,173 2,142 2,163 43,200
2024/04/09 2,128 2,165 2,119 2,156 97,400
2024/04/08 2,130 2,133 2,089 2,115 186,200
2024/04/05 2,130 2,149 2,093 2,129 130,400
2024/04/04 2,181 2,181 2,146 2,146 148,400
2024/04/03 2,175 2,175 2,141 2,164 119,400
2024/04/02 2,211 2,211 2,175 2,185 112,700
2024/04/01 2,255 2,260 2,191 2,202 110,500
2024/03/29 2,230 2,258 2,223 2,248 81,900
2024/03/28 2,241 2,249 2,212 2,225 167,800
2024/03/27 2,290 2,305 2,274 2,282 135,900
2024/03/26 2,288 2,290 2,270 2,282 34,400
2024/03/25 2,310 2,312 2,287 2,287 122,000
2024/03/22 2,323 2,329 2,292 2,312 95,400
2024/03/21 2,336 2,337 2,306 2,323 104,200
2024/03/19 2,290 2,339 2,281 2,313 136,200
2024/03/18 2,280 2,294 2,258 2,288 117,000
2024/03/15 2,209 2,260 2,205 2,248 240,500
2024/03/14 2,180 2,209 2,163 2,206 129,500
2024/03/13 2,221 2,230 2,174 2,174 209,500
2024/03/12 2,246 2,246 2,180 2,221 142,200
2024/03/11 2,295 2,295 2,230 2,254 166,600
2024/03/08 2,253 2,320 2,253 2,319 127,700
2024/03/07 2,279 2,297 2,247 2,263 167,400
2024/03/06 2,240 2,278 2,226 2,275 146,000
2024/03/05 2,235 2,243 2,213 2,236 158,200
2024/03/04 2,265 2,279 2,237 2,248 119,300
2024/03/01 2,257 2,270 2,231 2,265 94,000
2024/02/29 2,244 2,273 2,244 2,257 222,400
2024/02/28 2,220 2,242 2,213 2,230 98,400
2024/02/27 2,203 2,234 2,203 2,225 95,700
2024/02/26 2,223 2,232 2,196 2,203 159,600
2024/02/22 2,235 2,248 2,210 2,222 123,900
2024/02/21 2,225 2,236 2,202 2,228 102,500
2024/02/20 2,232 2,255 2,215 2,223 155,400
2024/02/19 2,180 2,230 2,173 2,230 169,200
2024/02/16 2,141 2,186 2,137 2,163 130,500
2024/02/15 2,165 2,180 2,112 2,129 227,200
2024/02/14 2,198 2,198 2,164 2,165 200,300
2024/02/13 2,196 2,225 2,177 2,224 223,900
2024/02/09 2,152 2,205 2,150 2,161 155,000
2024/02/08 2,216 2,216 2,160 2,160 262,600
2024/02/07 2,138 2,219 2,125 2,209 320,100
2024/02/06 2,206 2,206 2,131 2,146 486,000
2024/02/05 2,177 2,248 2,177 2,212 643,500
2024/02/02 2,559 2,600 2,135 2,174 1,169,000
2024/02/01 2,537 2,568 2,526 2,559 84,200
2024/01/31 2,518 2,555 2,511 2,555 98,500
2024/01/30 2,549 2,549 2,520 2,520 69,800
2024/01/29 2,537 2,547 2,525 2,536 92,000
2024/01/26 2,516 2,545 2,507 2,516 109,900
2024/01/25 2,500 2,525 2,484 2,525 127,600
2024/01/24 2,511 2,520 2,501 2,503 70,300
2024/01/23 2,531 2,534 2,504 2,516 134,500
2024/01/22 2,474 2,509 2,472 2,509 161,800
2024/01/19 2,479 2,479 2,430 2,451 204,400
2024/01/18 2,478 2,502 2,461 2,463 234,300
2024/01/17 2,500 2,525 2,476 2,484 196,200
2024/01/16 2,533 2,533 2,476 2,481 297,800
2024/01/15 2,506 2,551 2,496 2,541 245,500
2024/01/12 2,652 2,652 2,556 2,556 220,600
2024/01/11 2,665 2,693 2,621 2,624 153,900
2024/01/10 2,641 2,654 2,630 2,630 65,100
2024/01/09 2,689 2,700 2,626 2,642 71,800
2024/01/05 2,640 2,684 2,640 2,668 76,400
2024/01/04 2,623 2,639 2,582 2,634 79,600
2023/12/29 2,626 2,640 2,610 2,636 59,800
2023/12/28 2,602 2,638 2,598 2,626 60,500
2023/12/27 2,599 2,615 2,587 2,602 81,400
2023/12/26 2,579 2,591 2,564 2,583 42,200
2023/12/25 2,589 2,600 2,571 2,579 101,800
2023/12/22 2,577 2,607 2,577 2,590 76,300
2023/12/21 2,573 2,602 2,569 2,569 115,000
2023/12/20 2,646 2,678 2,583 2,603 243,700
2023/12/19 2,720 2,720 2,573 2,620 490,100
2023/12/18 2,821 2,875 2,773 2,863 181,300
2023/12/15 2,672 2,854 2,672 2,845 418,400
2023/12/14 2,630 2,675 2,625 2,646 200,500
2023/12/13 2,568 2,617 2,568 2,602 130,700
2023/12/12 2,514 2,615 2,494 2,571 200,800
2023/12/11 2,439 2,487 2,439 2,487 94,100
2023/12/08 2,469 2,469 2,395 2,404 134,600
2023/12/07 2,480 2,488 2,448 2,465 70,700
2023/12/06 2,460 2,514 2,452 2,510 71,500
2023/12/05 2,544 2,544 2,482 2,482 83,900
2023/12/04 2,591 2,594 2,527 2,551 51,700
2023/12/01 2,646 2,646 2,587 2,595 105,000
2023/11/30 2,593 2,626 2,593 2,616 51,900
2023/11/29 2,618 2,631 2,595 2,610 49,400
2023/11/28 2,596 2,644 2,587 2,621 79,400
2023/11/27 2,585 2,624 2,573 2,581 36,800
2023/11/24 2,577 2,589 2,559 2,579 38,600
2023/11/22 2,571 2,615 2,558 2,558 34,100
2023/11/21 2,557 2,580 2,547 2,571 61,200
2023/11/20 2,604 2,621 2,562 2,562 55,100
2023/11/17 2,580 2,604 2,566 2,604 62,000
2023/11/16 2,574 2,602 2,541 2,557 69,400
2023/11/15 2,528 2,594 2,515 2,589 105,100
2023/11/14 2,520 2,532 2,499 2,506 44,300
2023/11/13 2,550 2,550 2,497 2,519 71,000
2023/11/10 2,498 2,549 2,469 2,541 63,100
2023/11/09 2,457 2,512 2,457 2,502 82,100
2023/11/08 2,565 2,565 2,428 2,458 120,500
2023/11/07 2,546 2,568 2,521 2,532 62,900
2023/11/06 2,500 2,583 2,471 2,579 105,000
2023/11/02 2,500 2,551 2,443 2,470 103,200
2023/11/01 2,450 2,507 2,424 2,498 177,800
2023/10/31 2,622 2,637 2,468 2,543 254,400
2023/10/30 2,643 2,656 2,596 2,626 123,000
2023/10/27 2,600 2,637 2,591 2,637 62,600
2023/10/26 2,603 2,605 2,531 2,551 50,200
2023/10/25 2,629 2,649 2,590 2,593 55,100
2023/10/24 2,586 2,608 2,516 2,594 41,700
2023/10/23 2,616 2,616 2,572 2,573 73,400
2023/10/20 2,665 2,683 2,633 2,646 47,700
2023/10/19 2,709 2,725 2,693 2,701 45,400
2023/10/18 2,752 2,790 2,727 2,743 37,700
2023/10/17 2,800 2,807 2,737 2,752 27,600
2023/10/16 2,747 2,760 2,720 2,743 41,500
2023/10/13 2,779 2,814 2,749 2,766 55,800
2023/10/12 2,773 2,837 2,765 2,836 31,700
2023/10/11 2,820 2,820 2,767 2,767 43,700
2023/10/10 2,730 2,800 2,730 2,800 39,800
2023/10/06 2,685 2,736 2,675 2,702 57,600
2023/10/05 2,699 2,701 2,645 2,691 55,000
2023/10/04 2,724 2,737 2,637 2,654 132,900
2023/10/03 2,880 2,880 2,774 2,775 58,400
2023/10/02 2,946 2,984 2,903 2,904 40,400
2023/09/29 3,015 3,015 2,934 2,946 95,300
2023/09/28 2,994 3,050 2,972 2,987 55,100
2023/09/27 3,050 3,055 3,005 3,050 62,700
2023/09/26 3,055 3,080 3,025 3,055 78,600
2023/09/25 3,005 3,105 2,983 3,100 157,300
2023/09/22 2,990 3,010 2,951 3,005 57,700
2023/09/21 3,020 3,075 3,015 3,025 55,200
2023/09/20 3,065 3,090 3,005 3,020 57,200
2023/09/19 2,980 3,085 2,979 3,085 93,300
2023/09/15 2,955 2,997 2,937 2,987 80,900
2023/09/14 2,879 2,940 2,879 2,935 58,500
2023/09/13 2,841 2,891 2,841 2,879 34,200
2023/09/12 2,888 2,889 2,838 2,865 42,900
2023/09/11 2,848 2,878 2,832 2,858 63,100
2023/09/08 2,890 2,916 2,848 2,848 77,300
2023/09/07 2,931 2,987 2,919 2,919 62,600
2023/09/06 2,940 2,999 2,940 2,970 116,000
2023/09/05 2,943 2,946 2,871 2,926 96,100
2023/09/04 2,825 2,925 2,824 2,925 102,100
2023/09/01 2,757 2,840 2,757 2,823 94,500
2023/08/31 2,768 2,795 2,756 2,786 81,400
2023/08/30 2,768 2,811 2,750 2,760 109,300
2023/08/29 2,772 2,775 2,734 2,748 65,500
2023/08/28 2,717 2,772 2,703 2,765 137,800
2023/08/25 2,653 2,683 2,651 2,672 92,300
2023/08/24 2,698 2,719 2,684 2,684 73,300
2023/08/23 2,645 2,711 2,630 2,711 80,100
2023/08/22 2,649 2,649 2,604 2,639 33,400
2023/08/21 2,619 2,652 2,594 2,627 68,300
2023/08/18 2,609 2,612 2,587 2,609 74,900
2023/08/17 2,615 2,625 2,550 2,624 91,500
2023/08/16 2,651 2,666 2,613 2,620 84,000
2023/08/15 2,673 2,691 2,656 2,691 97,500
2023/08/14 2,718 2,733 2,652 2,655 133,000
2023/08/10 2,750 2,750 2,702 2,747 76,100
2023/08/09 2,811 2,811 2,736 2,739 111,500
2023/08/08 2,753 2,804 2,750 2,786 108,500
2023/08/07 2,717 2,743 2,704 2,739 151,300
2023/08/04 2,700 2,778 2,700 2,759 69,100
2023/08/03 2,801 2,809 2,726 2,734 124,000
2023/08/02 2,855 2,878 2,802 2,821 108,800
2023/08/01 2,960 2,988 2,871 2,880 171,000
2023/07/31 2,850 2,924 2,838 2,851 244,100
2023/07/28 2,800 2,856 2,760 2,826 288,900
2023/07/27 2,759 2,879 2,747 2,879 203,200
2023/07/26 2,731 2,731 2,683 2,690 223,300
2023/07/25 2,755 2,759 2,709 2,717 105,000
2023/07/24 2,681 2,772 2,681 2,730 145,500
2023/07/21 2,697 2,719 2,669 2,669 52,200
2023/07/20 2,707 2,720 2,681 2,681 64,100
2023/07/19 2,700 2,706 2,656 2,688 63,500
2023/07/18 2,642 2,676 2,640 2,676 65,900
2023/07/14 2,682 2,682 2,640 2,659 44,800
2023/07/13 2,625 2,689 2,612 2,662 46,600
2023/07/12 2,674 2,691 2,630 2,630 64,500
2023/07/11 2,735 2,735 2,667 2,667 81,700
2023/07/10 2,815 2,817 2,734 2,735 120,500
2023/07/07 2,795 2,796 2,756 2,772 98,600
2023/07/06 2,845 2,855 2,785 2,810 113,300
2023/07/05 2,857 2,888 2,850 2,872 47,200
2023/07/04 2,898 2,918 2,879 2,885 89,800
2023/07/03 2,876 2,888 2,856 2,886 65,700
2023/06/30 2,820 2,843 2,810 2,837 73,700
2023/06/29 2,855 2,855 2,810 2,824 49,800
2023/06/28 2,833 2,856 2,790 2,856 55,900
2023/06/27 2,773 2,801 2,751 2,793 52,400

このページの先頭へ