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
2020/12/30 1,246 1,258 1,237 1,254 5,300
2020/12/29 1,219 1,248 1,219 1,246 9,800
2020/12/28 1,219 1,230 1,216 1,216 17,800
2020/12/25 1,237 1,237 1,220 1,226 5,100
2020/12/24 1,216 1,233 1,216 1,231 6,800
2020/12/23 1,215 1,230 1,211 1,222 11,000
2020/12/22 1,271 1,273 1,209 1,227 30,800
2020/12/21 1,296 1,298 1,266 1,279 16,300
2020/12/18 1,322 1,340 1,308 1,308 8,400
2020/12/17 1,355 1,356 1,315 1,322 12,600
2020/12/16 1,321 1,356 1,304 1,356 21,800
2020/12/15 1,287 1,318 1,287 1,318 10,500
2020/12/14 1,289 1,290 1,279 1,290 9,200
2020/12/11 1,279 1,289 1,279 1,279 5,800
2020/12/10 1,285 1,305 1,280 1,280 4,600
2020/12/09 1,317 1,317 1,298 1,298 5,900
2020/12/08 1,270 1,316 1,270 1,316 16,600
2020/12/07 1,312 1,312 1,275 1,282 15,200
2020/12/04 1,307 1,309 1,291 1,298 5,400
2020/12/03 1,305 1,317 1,302 1,307 5,500
2020/12/02 1,316 1,322 1,303 1,305 6,200
2020/12/01 1,316 1,324 1,307 1,307 10,000
2020/11/30 1,340 1,340 1,310 1,316 15,500
2020/11/27 1,259 1,285 1,259 1,283 8,100
2020/11/26 1,256 1,278 1,256 1,264 3,900
2020/11/25 1,272 1,277 1,253 1,254 5,700
2020/11/24 1,276 1,276 1,261 1,261 3,200
2020/11/20 1,250 1,259 1,244 1,254 1,100
2020/11/19 1,246 1,255 1,233 1,255 7,300
2020/11/18 1,267 1,269 1,242 1,248 8,700
2020/11/17 1,286 1,286 1,249 1,279 11,000
2020/11/16 1,290 1,290 1,270 1,273 8,500
2020/11/13 1,306 1,307 1,274 1,276 12,600
2020/11/12 1,294 1,318 1,294 1,316 17,700
2020/11/11 1,292 1,329 1,288 1,293 33,500
2020/11/10 1,311 1,322 1,287 1,290 26,900
2020/11/09 1,314 1,325 1,298 1,311 22,900
2020/11/06 1,302 1,318 1,294 1,314 29,200
2020/11/05 1,303 1,305 1,286 1,302 22,800
2020/11/04 1,317 1,317 1,277 1,302 37,200
2020/11/02 1,238 1,288 1,238 1,287 30,200
2020/10/30 1,300 1,330 1,232 1,232 106,100
2020/10/29 1,191 1,214 1,190 1,210 19,300
2020/10/28 1,199 1,215 1,192 1,215 12,600
2020/10/27 1,184 1,200 1,172 1,200 16,200
2020/10/26 1,200 1,235 1,188 1,188 24,400
2020/10/23 1,206 1,206 1,170 1,192 15,400
2020/10/22 1,226 1,226 1,193 1,196 10,700
2020/10/21 1,225 1,226 1,198 1,225 6,500
2020/10/20 1,211 1,228 1,211 1,221 5,600
2020/10/19 1,223 1,236 1,194 1,230 16,900
2020/10/16 1,230 1,238 1,217 1,223 7,300
2020/10/15 1,254 1,259 1,231 1,231 9,300
2020/10/14 1,283 1,283 1,251 1,256 3,900
2020/10/13 1,233 1,280 1,230 1,280 16,400
2020/10/12 1,250 1,250 1,231 1,232 3,000
2020/10/09 1,257 1,257 1,238 1,250 6,700
2020/10/08 1,246 1,258 1,240 1,257 6,200
2020/10/07 1,228 1,243 1,228 1,238 3,400
2020/10/06 1,235 1,243 1,225 1,243 7,300
2020/10/05 1,235 1,260 1,232 1,235 10,500
2020/10/02 1,285 1,285 1,226 1,233 18,700
2020/09/30 1,300 1,300 1,246 1,258 12,200
2020/09/29 1,340 1,340 1,214 1,302 22,500
2020/09/28 1,292 1,336 1,268 1,336 31,600
2020/09/25 1,291 1,291 1,269 1,284 19,900
2020/09/24 1,257 1,293 1,242 1,291 36,500
2020/09/23 1,234 1,251 1,224 1,249 13,500
2020/09/18 1,208 1,240 1,202 1,224 15,000
2020/09/17 1,215 1,219 1,200 1,200 6,900
2020/09/16 1,208 1,225 1,200 1,211 13,000
2020/09/15 1,208 1,211 1,197 1,208 8,700
2020/09/14 1,191 1,212 1,190 1,206 11,100
2020/09/11 1,199 1,199 1,186 1,195 3,300
2020/09/10 1,178 1,200 1,178 1,200 10,200
2020/09/09 1,172 1,188 1,170 1,184 7,500
2020/09/08 1,194 1,210 1,185 1,195 5,700
2020/09/07 1,175 1,200 1,171 1,200 8,500
2020/09/04 1,168 1,198 1,160 1,181 5,300
2020/09/03 1,190 1,193 1,171 1,181 9,100
2020/09/02 1,208 1,211 1,182 1,182 6,500
2020/09/01 1,190 1,206 1,190 1,197 2,900
2020/08/31 1,193 1,213 1,185 1,197 7,500
2020/08/28 1,185 1,210 1,153 1,165 15,700
2020/08/27 1,200 1,205 1,175 1,198 7,500
2020/08/26 1,196 1,218 1,187 1,192 15,300
2020/08/25 1,202 1,213 1,202 1,208 5,700
2020/08/24 1,222 1,222 1,195 1,200 8,500
2020/08/21 1,185 1,224 1,185 1,220 9,500
2020/08/20 1,215 1,217 1,190 1,192 7,100
2020/08/19 1,234 1,234 1,212 1,213 4,200
2020/08/18 1,228 1,241 1,206 1,210 11,500
2020/08/17 1,247 1,248 1,231 1,248 5,900
2020/08/14 1,233 1,245 1,228 1,235 6,200
2020/08/13 1,224 1,237 1,204 1,233 7,200
2020/08/12 1,204 1,211 1,183 1,211 10,000
2020/08/11 1,200 1,205 1,174 1,204 12,800
2020/08/07 1,165 1,176 1,149 1,168 8,000
2020/08/06 1,170 1,172 1,152 1,154 9,400
2020/08/05 1,142 1,164 1,140 1,152 6,200
2020/08/04 1,165 1,165 1,138 1,157 10,000
2020/08/03 1,130 1,175 1,130 1,140 26,000
2020/07/31 1,235 1,235 1,177 1,190 26,700
2020/07/30 1,218 1,235 1,215 1,221 6,600
2020/07/29 1,247 1,247 1,216 1,225 14,500
2020/07/28 1,268 1,274 1,249 1,249 7,100
2020/07/27 1,209 1,273 1,209 1,265 12,500
2020/07/22 1,263 1,267 1,221 1,234 10,700
2020/07/21 1,236 1,265 1,235 1,263 7,800
2020/07/20 1,237 1,237 1,216 1,236 10,300
2020/07/17 1,264 1,264 1,236 1,240 7,400
2020/07/16 1,278 1,281 1,255 1,257 6,900
2020/07/15 1,273 1,294 1,265 1,276 7,400
2020/07/14 1,274 1,288 1,274 1,274 2,700
2020/07/13 1,237 1,290 1,237 1,288 10,800
2020/07/10 1,237 1,247 1,230 1,233 12,200
2020/07/09 1,280 1,280 1,241 1,251 14,700
2020/07/08 1,257 1,287 1,245 1,272 13,600
2020/07/07 1,275 1,275 1,240 1,254 8,700
2020/07/06 1,240 1,283 1,240 1,264 14,200
2020/07/03 1,240 1,259 1,232 1,255 7,100
2020/07/02 1,272 1,272 1,231 1,240 21,700
2020/07/01 1,318 1,318 1,263 1,275 13,600
2020/06/30 1,339 1,339 1,290 1,311 10,400
2020/06/29 1,300 1,320 1,291 1,311 10,800
2020/06/26 1,320 1,332 1,304 1,323 10,600
2020/06/25 1,360 1,360 1,303 1,312 14,900
2020/06/24 1,355 1,362 1,340 1,340 9,600
2020/06/23 1,396 1,396 1,335 1,355 9,900
2020/06/22 1,379 1,384 1,363 1,368 8,800
2020/06/19 1,377 1,398 1,361 1,398 21,300
2020/06/18 1,388 1,388 1,348 1,377 12,400
2020/06/17 1,336 1,383 1,331 1,375 22,200
2020/06/16 1,277 1,343 1,276 1,331 26,300
2020/06/15 1,341 1,341 1,264 1,264 34,100
2020/06/12 1,306 1,334 1,297 1,321 34,900
2020/06/11 1,388 1,398 1,363 1,366 29,100
2020/06/10 1,389 1,419 1,385 1,401 13,900
2020/06/09 1,413 1,419 1,385 1,398 18,900
2020/06/08 1,411 1,415 1,402 1,413 13,800
2020/06/05 1,416 1,417 1,400 1,414 11,800
2020/06/04 1,439 1,439 1,398 1,416 17,300
2020/06/03 1,430 1,438 1,406 1,427 19,100
2020/06/02 1,428 1,428 1,400 1,426 14,000
2020/06/01 1,420 1,438 1,401 1,409 16,500
2020/05/29 1,415 1,453 1,410 1,411 24,900
2020/05/28 1,440 1,453 1,411 1,439 25,700
2020/05/27 1,418 1,441 1,394 1,435 20,900
2020/05/26 1,426 1,426 1,388 1,395 19,100
2020/05/25 1,385 1,422 1,385 1,411 24,300
2020/05/22 1,439 1,439 1,385 1,399 17,400
2020/05/21 1,398 1,435 1,396 1,425 26,200
2020/05/20 1,370 1,415 1,365 1,403 26,600
2020/05/19 1,377 1,390 1,322 1,365 20,900
2020/05/18 1,366 1,368 1,323 1,359 12,600
2020/05/15 1,379 1,379 1,308 1,358 17,600
2020/05/14 1,368 1,390 1,346 1,349 17,500
2020/05/13 1,359 1,394 1,351 1,386 19,000
2020/05/12 1,349 1,395 1,337 1,386 50,400
2020/05/11 1,322 1,349 1,321 1,337 22,800
2020/05/08 1,304 1,331 1,291 1,326 19,300
2020/05/07 1,315 1,332 1,297 1,304 14,000
2020/05/01 1,340 1,343 1,256 1,296 42,100
2020/04/30 1,382 1,411 1,336 1,341 43,400
2020/04/28 1,353 1,390 1,326 1,368 62,800
2020/04/27 1,372 1,463 1,372 1,443 71,600
2020/04/24 1,344 1,398 1,331 1,342 29,000
2020/04/23 1,333 1,356 1,310 1,354 21,500
2020/04/22 1,310 1,346 1,285 1,295 26,800
2020/04/21 1,352 1,371 1,308 1,355 21,700
2020/04/20 1,353 1,390 1,345 1,372 20,000
2020/04/17 1,333 1,384 1,326 1,362 25,600
2020/04/16 1,290 1,332 1,289 1,332 16,700
2020/04/15 1,349 1,357 1,317 1,320 16,200
2020/04/14 1,334 1,383 1,321 1,370 19,500
2020/04/13 1,368 1,368 1,328 1,338 19,100
2020/04/10 1,332 1,369 1,318 1,368 17,200
2020/04/09 1,332 1,374 1,332 1,345 24,900
2020/04/08 1,299 1,350 1,277 1,343 18,000
2020/04/07 1,312 1,358 1,270 1,301 32,800
2020/04/06 1,151 1,297 1,150 1,288 35,400
2020/04/03 1,214 1,235 1,130 1,175 23,100
2020/04/02 1,249 1,249 1,187 1,206 16,300
2020/04/01 1,252 1,295 1,212 1,228 22,700
2020/03/31 1,397 1,397 1,269 1,282 26,800
2020/03/30 1,223 1,334 1,223 1,317 28,400
2020/03/27 1,310 1,329 1,268 1,329 36,900
2020/03/26 1,322 1,336 1,280 1,287 33,500
2020/03/25 1,300 1,364 1,300 1,362 39,600
2020/03/24 1,228 1,261 1,204 1,256 28,200
2020/03/23 1,191 1,219 1,158 1,200 29,700
2020/03/19 1,173 1,220 1,150 1,220 37,600
2020/03/18 1,240 1,250 1,160 1,173 33,100
2020/03/17 1,060 1,200 1,034 1,194 54,300
2020/03/16 1,180 1,180 1,100 1,101 42,300
2020/03/13 1,029 1,118 1,004 1,090 72,500
2020/03/12 1,163 1,226 1,130 1,133 56,000
2020/03/11 1,276 1,307 1,185 1,191 51,500
2020/03/10 1,085 1,280 1,069 1,252 57,600
2020/03/09 1,218 1,241 1,143 1,143 84,600
2020/03/06 1,351 1,358 1,307 1,308 50,500
2020/03/05 1,400 1,420 1,366 1,387 37,500
2020/03/04 1,348 1,394 1,310 1,379 31,900
2020/03/03 1,433 1,463 1,344 1,348 60,300
2020/03/02 1,293 1,419 1,272 1,386 72,000
2020/02/28 1,300 1,336 1,252 1,263 106,900
2020/02/27 1,468 1,468 1,375 1,383 76,500
2020/02/26 1,471 1,497 1,417 1,468 71,300
2020/02/25 1,452 1,519 1,451 1,494 61,300
2020/02/21 1,532 1,595 1,532 1,561 35,300
2020/02/20 1,590 1,594 1,535 1,549 47,000
2020/02/19 1,500 1,555 1,484 1,541 51,800
2020/02/18 1,539 1,539 1,474 1,485 73,200
2020/02/17 1,585 1,594 1,521 1,541 69,400
2020/02/14 1,622 1,625 1,575 1,607 98,300
2020/02/13 1,571 1,680 1,571 1,642 221,400
2020/02/12 1,520 1,558 1,503 1,550 75,700
2020/02/10 1,483 1,518 1,482 1,508 46,400
2020/02/07 1,526 1,535 1,487 1,502 75,500
2020/02/06 1,500 1,548 1,494 1,537 86,700
2020/02/05 1,549 1,554 1,482 1,482 103,100
2020/02/04 1,505 1,545 1,485 1,517 102,200
2020/02/03 1,457 1,553 1,418 1,529 171,200
2020/01/31 1,522 1,563 1,470 1,487 172,100
2020/01/30 1,726 1,781 1,480 1,520 578,100
2020/01/29 1,838 1,877 1,727 1,806 260,700
2020/01/28 1,784 1,790 1,710 1,785 158,100
2020/01/27 1,833 1,908 1,801 1,824 224,700
2020/01/24 1,813 2,037 1,782 1,909 773,300
2020/01/23 1,711 1,798 1,683 1,774 193,900
2020/01/22 1,709 1,715 1,678 1,699 61,600
2020/01/21 1,666 1,717 1,652 1,709 74,500
2020/01/20 1,650 1,729 1,648 1,687 150,800
2020/01/17 1,603 1,617 1,590 1,593 26,600
2020/01/16 1,640 1,640 1,603 1,603 28,800
2020/01/15 1,607 1,641 1,592 1,632 37,400
2020/01/14 1,660 1,670 1,602 1,605 70,900
2020/01/10 1,620 1,693 1,614 1,652 184,600
2020/01/09 1,610 1,628 1,563 1,566 73,300
2020/01/08 1,630 1,660 1,541 1,614 191,200
2020/01/07 1,514 1,761 1,510 1,575 681,600
2020/01/06 1,339 1,469 1,318 1,461 132,800

このページの先頭へ