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

日本鋳造(5609)の株価時系列情報

日本鋳造(5609)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
2024/03/28 1,010 1,013 999 1,007 9,400
2024/03/27 1,033 1,040 1,020 1,020 7,300
2024/03/26 1,021 1,040 1,020 1,032 12,900
2024/03/25 1,018 1,028 1,013 1,025 6,500
2024/03/22 1,020 1,024 1,013 1,020 5,500
2024/03/21 1,028 1,029 1,000 1,020 12,800
2024/03/19 1,015 1,026 1,010 1,025 7,400
2024/03/18 1,010 1,025 1,000 1,024 12,200
2024/03/15 1,001 1,014 1,001 1,010 10,700
2024/03/14 996 1,001 996 1,001 2,400
2024/03/13 1,002 1,002 996 1,002 3,000
2024/03/12 999 1,003 989 1,003 18,400
2024/03/11 993 1,001 986 990 16,300
2024/03/08 984 1,005 984 1,000 7,500
2024/03/07 995 1,007 992 996 6,200
2024/03/06 993 1,000 990 1,000 6,200
2024/03/05 991 993 988 993 7,400
2024/03/04 1,000 1,000 988 992 3,000
2024/03/01 988 1,000 986 1,000 9,100
2024/02/29 999 999 982 988 7,800
2024/02/28 999 1,000 995 999 2,200
2024/02/27 995 1,002 995 996 3,800
2024/02/26 1,002 1,004 991 995 8,300
2024/02/22 998 1,002 995 1,002 3,900
2024/02/21 999 1,003 994 998 4,700
2024/02/20 987 999 987 997 2,300
2024/02/19 988 998 984 985 5,100
2024/02/16 980 990 980 990 2,600
2024/02/15 985 987 973 977 9,600
2024/02/14 996 996 985 991 5,500
2024/02/13 1,001 1,001 990 1,000 4,700
2024/02/09 1,000 1,002 995 995 2,500
2024/02/08 997 1,001 995 999 4,000
2024/02/07 1,002 1,004 994 997 3,400
2024/02/06 999 1,004 996 1,002 5,300
2024/02/05 1,002 1,002 993 1,000 5,500
2024/02/02 991 1,002 973 1,000 12,800
2024/02/01 1,000 1,007 991 994 11,200
2024/01/31 1,012 1,012 1,000 1,008 13,700
2024/01/30 1,005 1,013 999 1,013 24,800
2024/01/29 1,027 1,027 990 1,010 69,000
2024/01/26 974 1,003 972 990 58,600
2024/01/25 960 971 951 971 14,400
2024/01/24 963 963 958 960 3,800
2024/01/23 972 972 951 963 3,600
2024/01/22 966 973 965 966 13,800
2024/01/19 956 964 953 961 4,000
2024/01/18 958 960 951 955 4,100
2024/01/17 952 956 952 955 2,700
2024/01/16 954 956 952 954 4,800
2024/01/15 955 964 950 955 12,800
2024/01/12 969 972 950 951 10,000
2024/01/11 965 972 965 968 7,100
2024/01/10 963 970 961 968 3,400
2024/01/09 970 971 964 966 5,900
2024/01/05 964 965 953 965 6,300
2024/01/04 938 970 937 970 17,200
2023/12/29 933 936 927 935 5,400
2023/12/28 913 933 911 933 8,500
2023/12/27 902 912 902 903 24,900
2023/12/26 912 913 900 909 5,800
2023/12/25 912 912 902 904 9,100
2023/12/22 908 910 902 906 3,700
2023/12/21 915 915 901 908 5,400
2023/12/20 912 918 910 913 3,900
2023/12/19 910 914 910 911 3,500
2023/12/18 914 915 907 910 1,100
2023/12/15 907 913 907 912 4,200
2023/12/14 918 918 907 907 6,300
2023/12/13 925 925 917 917 2,700
2023/12/12 923 923 917 922 2,000
2023/12/11 922 933 920 925 7,000
2023/12/08 924 925 920 925 3,800
2023/12/07 944 949 922 935 14,600
2023/12/06 939 939 931 938 3,700
2023/12/05 940 947 940 940 2,100
2023/12/04 939 940 939 940 1,100
2023/12/01 942 945 941 944 1,100
2023/11/30 947 947 942 942 3,600
2023/11/29 944 945 943 945 1,500
2023/11/28 944 949 942 947 4,600
2023/11/27 944 945 939 940 4,400
2023/11/24 944 948 941 943 5,500
2023/11/22 934 942 934 942 1,200
2023/11/21 942 942 931 936 2,000
2023/11/20 936 940 933 936 3,400
2023/11/17 922 934 922 933 2,900
2023/11/16 923 928 922 922 2,200
2023/11/15 915 921 915 921 7,300
2023/11/14 914 924 912 918 6,600
2023/11/13 921 921 911 920 5,100
2023/11/10 921 926 919 919 6,900
2023/11/09 924 933 924 925 3,800
2023/11/08 940 941 920 920 11,400
2023/11/07 949 954 945 954 3,500
2023/11/06 949 950 943 948 8,200
2023/11/02 944 949 929 948 12,400
2023/11/01 921 944 921 936 13,400
2023/10/31 922 928 907 921 14,100
2023/10/30 950 950 907 918 26,800
2023/10/27 952 968 952 952 23,200
2023/10/26 952 979 945 950 102,900
2023/10/25 1,065 1,067 1,026 1,067 68,400
2023/10/24 1,053 1,053 1,000 1,043 16,000
2023/10/23 1,060 1,060 1,030 1,049 22,100
2023/10/20 1,032 1,065 1,032 1,063 30,100
2023/10/19 1,017 1,032 1,010 1,029 20,900
2023/10/18 1,003 1,010 997 1,010 5,400
2023/10/17 1,008 1,008 992 996 6,300
2023/10/16 1,010 1,010 992 998 5,700
2023/10/13 1,017 1,017 1,000 1,001 7,000
2023/10/12 1,003 1,017 1,001 1,017 7,400
2023/10/11 1,018 1,018 1,003 1,003 6,400
2023/10/10 1,007 1,017 1,007 1,011 7,500
2023/10/06 1,008 1,009 999 1,000 6,900
2023/10/05 992 1,010 988 1,008 12,100
2023/10/04 1,017 1,018 981 987 26,100
2023/10/03 1,042 1,042 1,024 1,027 24,200
2023/10/02 1,085 1,085 1,044 1,045 51,400
2023/09/29 1,037 1,040 1,025 1,025 4,600
2023/09/28 1,032 1,040 1,026 1,033 6,300
2023/09/27 1,038 1,039 1,020 1,028 17,900
2023/09/26 1,036 1,058 1,030 1,050 20,200
2023/09/25 1,085 1,089 1,038 1,066 31,300
2023/09/22 1,033 1,074 1,028 1,073 51,500
2023/09/21 1,011 1,042 1,011 1,038 17,000
2023/09/20 1,016 1,020 1,005 1,020 9,900
2023/09/19 1,016 1,019 1,010 1,016 5,400
2023/09/15 1,010 1,016 1,008 1,010 6,300
2023/09/14 1,007 1,011 1,001 1,007 15,300
2023/09/13 1,008 1,008 1,000 1,002 3,000
2023/09/12 1,007 1,007 1,000 1,006 6,400
2023/09/11 1,003 1,013 998 1,009 8,500
2023/09/08 1,001 1,006 1,000 1,002 10,600
2023/09/07 1,021 1,022 1,006 1,009 11,400
2023/09/06 1,025 1,040 1,020 1,027 25,500
2023/09/05 1,014 1,024 1,012 1,023 8,900
2023/09/04 1,007 1,030 1,007 1,020 14,200
2023/09/01 1,007 1,007 1,002 1,004 4,900
2023/08/31 1,000 1,005 1,000 1,003 2,900
2023/08/30 1,002 1,002 998 998 1,200
2023/08/29 998 1,000 995 999 6,200
2023/08/28 981 992 981 992 2,600
2023/08/25 972 979 972 975 1,300
2023/08/24 984 988 980 980 2,600
2023/08/23 976 982 976 981 2,100
2023/08/22 977 983 975 976 3,500
2023/08/21 983 983 971 971 3,600
2023/08/18 966 983 966 975 7,400
2023/08/17 992 992 964 981 29,700
2023/08/16 1,003 1,005 991 992 10,600
2023/08/15 1,014 1,014 1,003 1,010 6,500
2023/08/14 1,001 1,007 999 1,002 10,100
2023/08/10 999 1,000 990 1,000 5,100
2023/08/09 1,011 1,011 996 1,000 9,300
2023/08/08 1,000 1,011 1,000 1,003 6,300
2023/08/07 1,014 1,014 992 997 10,900
2023/08/04 993 1,005 988 999 4,900
2023/08/03 1,020 1,020 991 997 14,000
2023/08/02 1,023 1,030 1,007 1,022 19,700
2023/08/01 1,005 1,035 1,001 1,018 22,800
2023/07/31 1,015 1,017 995 1,001 37,100
2023/07/28 1,015 1,015 990 1,011 33,800
2023/07/27 999 1,028 984 1,017 124,300
2023/07/26 1,018 1,059 1,008 1,059 98,200
2023/07/25 989 1,014 989 1,013 22,900
2023/07/24 985 1,000 985 1,000 18,200
2023/07/21 972 978 970 978 5,300
2023/07/20 966 975 966 973 5,500
2023/07/19 951 964 951 963 5,000
2023/07/18 964 966 963 966 3,400
2023/07/14 968 970 956 956 3,400
2023/07/13 955 974 951 969 7,500
2023/07/12 954 954 944 953 3,600
2023/07/11 957 957 948 954 3,100
2023/07/10 964 965 940 962 6,100
2023/07/07 969 972 962 970 7,000
2023/07/06 984 984 969 972 5,200
2023/07/05 980 985 965 985 7,400
2023/07/04 983 991 980 986 9,000
2023/07/03 970 983 970 983 10,700
2023/06/30 971 972 966 966 2,800
2023/06/29 973 974 964 971 9,400
2023/06/28 957 972 950 971 7,400
2023/06/27 953 960 951 954 5,900
2023/06/26 951 960 940 944 7,100
2023/06/23 968 968 952 953 4,700
2023/06/22 964 969 959 966 9,300
2023/06/21 948 965 947 965 11,000
2023/06/20 927 947 927 947 5,200
2023/06/19 940 945 928 931 9,200
2023/06/16 921 937 921 937 7,400
2023/06/15 915 919 914 914 3,500
2023/06/14 930 930 921 921 4,000
2023/06/13 928 944 922 929 13,800
2023/06/12 913 925 905 924 3,800
2023/06/09 900 914 894 913 8,100
2023/06/08 896 898 894 894 3,100
2023/06/07 900 900 893 896 1,300
2023/06/06 890 900 887 900 1,800

このページの先頭へ