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

日本鋳鉄管(5612)の株価時系列情報

日本鋳鉄管(5612)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
2018/12/28 1,005 1,036 1,005 1,025 5,200
2018/12/27 1,013 1,020 1,011 1,016 4,400
2018/12/26 994 998 957 983 14,900
2018/12/25 990 990 943 954 26,600
2018/12/21 1,073 1,073 995 995 20,100
2018/12/20 1,120 1,120 1,079 1,080 11,800
2018/12/19 1,168 1,168 1,131 1,137 11,200
2018/12/18 1,186 1,186 1,172 1,172 9,200
2018/12/17 1,214 1,215 1,182 1,182 10,700
2018/12/14 1,213 1,224 1,182 1,189 36,800
2018/12/13 1,238 1,240 1,230 1,232 11,400
2018/12/12 1,254 1,254 1,233 1,236 7,900
2018/12/11 1,256 1,263 1,241 1,242 4,600
2018/12/10 1,246 1,257 1,246 1,256 6,100
2018/12/07 1,272 1,272 1,257 1,257 7,300
2018/12/06 1,257 1,263 1,250 1,257 7,000
2018/12/05 1,263 1,278 1,230 1,253 14,800
2018/12/04 1,281 1,281 1,261 1,263 6,100
2018/12/03 1,274 1,278 1,268 1,273 4,200
2018/11/30 1,270 1,276 1,261 1,274 22,600
2018/11/29 1,297 1,297 1,271 1,278 4,800
2018/11/28 1,273 1,288 1,263 1,285 9,100
2018/11/27 1,263 1,270 1,260 1,268 8,200
2018/11/26 1,260 1,267 1,258 1,263 14,000
2018/11/22 1,268 1,268 1,258 1,260 7,300
2018/11/21 1,260 1,268 1,245 1,266 9,300
2018/11/20 1,292 1,292 1,264 1,268 4,000
2018/11/19 1,297 1,297 1,284 1,288 8,800
2018/11/16 1,335 1,335 1,280 1,284 11,000
2018/11/15 1,269 1,280 1,265 1,275 15,200
2018/11/14 1,260 1,269 1,260 1,265 4,400
2018/11/13 1,310 1,310 1,260 1,260 23,500
2018/11/12 1,346 1,346 1,316 1,318 8,800
2018/11/09 1,348 1,367 1,348 1,350 21,800
2018/11/08 1,376 1,385 1,352 1,357 11,700
2018/11/07 1,371 1,394 1,371 1,385 10,000
2018/11/06 1,362 1,390 1,362 1,381 6,800
2018/11/05 1,373 1,386 1,371 1,375 2,200
2018/11/02 1,373 1,403 1,363 1,373 12,700
2018/11/01 1,415 1,427 1,391 1,391 9,900
2018/10/31 1,440 1,461 1,420 1,432 4,200
2018/10/30 1,388 1,447 1,386 1,430 4,300
2018/10/29 1,423 1,424 1,381 1,418 4,600
2018/10/26 1,425 1,455 1,424 1,424 3,500
2018/10/25 1,465 1,465 1,415 1,423 20,100
2018/10/24 1,461 1,471 1,460 1,467 8,000
2018/10/23 1,490 1,490 1,474 1,474 7,900
2018/10/22 1,480 1,480 1,480 1,480 500
2018/10/19 1,477 1,484 1,473 1,480 2,300
2018/10/18 1,488 1,488 1,480 1,482 2,800
2018/10/17 1,486 1,486 1,481 1,482 7,900
2018/10/16 1,485 1,485 1,480 1,482 21,500
2018/10/15 1,501 1,501 1,485 1,485 3,600
2018/10/12 1,490 1,501 1,480 1,501 11,400
2018/10/11 1,520 1,520 1,492 1,492 20,500
2018/10/10 1,544 1,544 1,523 1,524 1,600
2018/10/09 1,550 1,550 1,544 1,544 500
2018/10/05 1,560 1,560 1,550 1,550 1,600
2018/10/04 1,565 1,565 1,558 1,559 2,000
2018/10/03 1,570 1,571 1,565 1,565 2,400
2018/10/02 1,570 1,572 1,570 1,570 4,300
2018/10/01 1,568 1,584 1,558 1,570 3,600
2018/09/28 1,620 1,623 1,604 1,608 1,300
2018/09/27 1,620 1,621 1,601 1,606 3,100
2018/09/26 1,629 1,636 1,629 1,632 4,000
2018/09/26 1 -> 0.10 分割
2018/09/25 163 163 159 163 48,000
2018/09/21 160 163 160 163 74,000
2018/09/20 161 163 161 163 22,000
2018/09/19 163 164 162 162 26,000
2018/09/18 163 164 162 163 54,000
2018/09/14 162 163 161 163 63,000
2018/09/13 160 162 159 160 39,000
2018/09/12 161 161 159 160 66,000
2018/09/11 159 160 159 160 14,000
2018/09/10 159 161 159 159 59,000
2018/09/07 158 159 155 159 106,000
2018/09/06 165 175 159 159 797,000
2018/09/05 156 157 156 157 24,000
2018/09/04 157 157 156 156 14,000
2018/09/03 155 156 155 156 33,000
2018/08/31 156 157 154 155 35,000
2018/08/30 154 157 154 156 53,000
2018/08/29 154 155 154 155 9,000
2018/08/28 155 157 155 155 42,000
2018/08/27 153 154 152 154 27,000
2018/08/24 150 152 150 152 67,000
2018/08/23 152 152 150 151 39,000
2018/08/22 150 153 149 153 87,000
2018/08/21 151 152 150 150 49,000
2018/08/20 151 152 151 152 35,000
2018/08/17 152 152 152 152 14,000
2018/08/16 151 152 151 151 70,000
2018/08/15 152 152 150 152 18,000
2018/08/14 152 152 151 152 66,000
2018/08/13 151 154 151 153 76,000
2018/08/10 154 154 152 152 23,000
2018/08/09 153 154 152 153 108,000
2018/08/08 155 155 154 154 107,000
2018/08/07 156 156 155 155 12,000
2018/08/06 155 156 155 156 29,000
2018/08/03 154 157 154 156 190,000
2018/08/02 156 156 154 155 47,000
2018/08/01 156 156 153 155 157,000
2018/07/31 156 158 155 156 34,000
2018/07/30 156 158 155 156 68,000
2018/07/27 155 158 155 158 51,000
2018/07/26 156 157 154 157 161,000
2018/07/25 158 158 155 155 246,000
2018/07/24 158 159 157 158 41,000
2018/07/23 158 159 158 158 14,000
2018/07/20 157 159 156 159 66,000
2018/07/19 158 159 158 158 135,000
2018/07/18 159 159 159 159 88,000
2018/07/17 161 162 158 158 78,000
2018/07/13 163 164 161 163 35,000
2018/07/12 165 165 163 164 88,000
2018/07/11 163 164 162 164 22,000
2018/07/10 163 165 163 164 54,000
2018/07/09 163 164 161 163 64,000
2018/07/06 153 159 153 159 81,000
2018/07/05 157 157 151 154 201,000
2018/07/04 158 159 157 157 85,000
2018/07/03 163 163 160 160 82,000
2018/07/02 167 168 162 163 101,000
2018/06/29 168 168 167 167 29,000
2018/06/28 168 169 164 168 101,000
2018/06/27 163 168 163 168 122,000
2018/06/26 161 163 161 162 34,000
2018/06/25 161 166 160 164 92,000
2018/06/22 161 162 160 161 47,000
2018/06/21 165 165 162 163 67,000
2018/06/20 165 165 162 165 113,000
2018/06/19 175 176 165 165 374,000
2018/06/18 162 179 160 175 1,194,000
2018/06/15 159 160 157 160 66,000
2018/06/14 157 159 157 159 45,000
2018/06/13 159 159 158 159 39,000
2018/06/12 157 159 157 159 39,000
2018/06/11 157 157 156 157 70,000
2018/06/08 157 158 157 158 29,000
2018/06/07 158 159 158 159 23,000
2018/06/06 154 158 154 158 178,000
2018/06/05 156 156 155 155 226,000
2018/06/04 160 160 156 157 176,000
2018/06/01 163 163 157 158 371,000
2018/05/31 163 163 162 163 21,000
2018/05/30 161 163 161 163 30,000
2018/05/29 165 165 163 164 39,000
2018/05/28 165 165 164 165 24,000
2018/05/25 165 166 165 165 26,000
2018/05/24 168 168 165 165 52,000
2018/05/23 168 170 168 169 63,000
2018/05/22 168 169 167 169 50,000
2018/05/21 166 167 166 167 16,000
2018/05/18 168 168 166 166 52,000
2018/05/17 168 169 167 168 36,000
2018/05/16 168 169 168 169 14,000
2018/05/15 170 170 167 169 50,000
2018/05/14 171 171 170 171 18,000
2018/05/11 170 171 168 170 34,000
2018/05/10 166 169 166 169 50,000
2018/05/09 168 170 167 169 47,000
2018/05/08 168 170 168 170 66,000
2018/05/07 167 169 167 168 52,000
2018/05/02 168 168 166 168 17,000
2018/05/01 167 168 166 168 16,000
2018/04/27 166 168 164 167 65,000
2018/04/26 170 172 170 172 63,000
2018/04/25 168 170 167 170 26,000
2018/04/24 170 170 168 169 58,000
2018/04/23 167 170 167 170 32,000
2018/04/20 165 168 165 168 43,000
2018/04/19 163 166 163 166 40,000
2018/04/18 164 165 163 164 22,000
2018/04/17 164 164 161 163 131,000
2018/04/16 164 165 164 164 28,000
2018/04/13 162 165 162 165 70,000
2018/04/12 163 163 161 162 29,000
2018/04/11 164 164 162 162 46,000
2018/04/10 162 163 162 163 12,000
2018/04/09 162 164 162 164 15,000
2018/04/06 163 163 162 162 17,000
2018/04/05 162 165 161 163 89,000
2018/04/04 161 162 161 162 25,000
2018/04/03 159 161 159 161 26,000
2018/04/02 161 162 161 162 16,000
2018/03/30 162 163 161 161 28,000
2018/03/29 162 162 160 161 195,000
2018/03/28 160 161 159 161 29,000
2018/03/27 160 162 159 162 84,000
2018/03/26 160 160 158 160 75,000
2018/03/23 162 162 160 160 121,000
2018/03/22 163 164 163 164 151,000
2018/03/20 164 164 162 163 45,000
2018/03/19 164 164 161 163 82,000
2018/03/16 165 165 163 164 43,000
2018/03/15 166 166 164 165 68,000
2018/03/14 168 168 165 167 69,000
2018/03/13 164 167 163 166 80,000
2018/03/12 165 166 163 164 123,000
2018/03/09 164 165 163 164 59,000
2018/03/08 165 165 163 164 33,000
2018/03/07 162 165 162 165 69,000
2018/03/06 163 166 163 165 117,000
2018/03/05 164 164 161 162 50,000
2018/03/02 166 166 164 164 170,000
2018/03/01 165 166 165 166 218,000
2018/02/28 169 169 164 165 159,000
2018/02/27 171 171 170 170 12,000
2018/02/26 169 171 169 170 80,000
2018/02/23 169 169 167 168 202,000
2018/02/22 167 168 166 167 26,000
2018/02/21 166 168 166 167 32,000
2018/02/20 168 168 166 167 21,000
2018/02/19 166 168 166 168 45,000
2018/02/16 163 167 163 167 52,000
2018/02/15 167 167 162 163 86,000
2018/02/14 163 163 160 162 187,000
2018/02/13 166 166 162 163 154,000
2018/02/09 162 166 160 166 176,000
2018/02/08 168 169 166 166 50,000
2018/02/07 170 173 168 168 176,000
2018/02/06 169 169 161 165 186,000
2018/02/05 175 175 173 174 82,000
2018/02/02 178 178 177 178 49,000
2018/02/01 178 178 177 178 81,000
2018/01/31 178 179 178 178 55,000
2018/01/30 178 181 177 178 150,000
2018/01/29 180 180 176 178 315,000
2018/01/26 187 188 184 185 190,000
2018/01/25 185 188 184 185 206,000
2018/01/24 183 184 182 183 60,000
2018/01/23 181 184 181 183 90,000
2018/01/22 181 182 181 181 44,000
2018/01/19 181 182 181 181 29,000
2018/01/18 181 183 181 182 47,000
2018/01/17 182 186 179 181 178,000
2018/01/16 182 183 182 182 55,000
2018/01/15 183 184 181 182 60,000
2018/01/12 187 187 183 183 107,000
2018/01/11 181 186 181 185 137,000
2018/01/10 179 182 178 181 169,000
2018/01/09 178 179 176 178 122,000
2018/01/05 175 176 174 175 80,000
2018/01/04 176 176 173 175 76,000

このページの先頭へ