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
2023/12/29 1,048 1,052 1,041 1,048 7,800
2023/12/28 1,034 1,048 1,030 1,046 7,600
2023/12/27 1,030 1,030 1,008 1,020 45,000
2023/12/26 1,043 1,048 1,026 1,028 18,400
2023/12/25 1,057 1,057 1,041 1,041 2,100
2023/12/22 1,060 1,072 1,050 1,052 8,000
2023/12/21 1,071 1,071 1,064 1,064 2,300
2023/12/20 1,074 1,077 1,068 1,071 1,500
2023/12/19 1,077 1,077 1,063 1,074 1,300
2023/12/18 1,099 1,099 1,066 1,077 5,500
2023/12/15 1,063 1,100 1,063 1,097 6,200
2023/12/14 1,085 1,093 1,061 1,063 4,000
2023/12/13 1,116 1,116 1,082 1,085 5,800
2023/12/12 1,118 1,120 1,106 1,106 2,000
2023/12/11 1,117 1,120 1,104 1,118 1,600
2023/12/08 1,112 1,121 1,103 1,107 2,900
2023/12/07 1,121 1,128 1,117 1,117 2,900
2023/12/06 1,103 1,141 1,098 1,132 14,800
2023/12/05 1,177 1,180 1,128 1,137 9,300
2023/12/04 1,131 1,179 1,117 1,177 14,000
2023/12/01 1,095 1,156 1,084 1,131 16,100
2023/11/30 1,077 1,098 1,057 1,096 10,400
2023/11/29 1,064 1,074 1,052 1,066 6,000
2023/11/28 1,041 1,085 1,041 1,080 9,100
2023/11/27 1,041 1,042 1,032 1,042 3,500
2023/11/24 1,050 1,050 1,038 1,041 4,700
2023/11/22 1,042 1,055 1,042 1,048 2,100
2023/11/21 1,042 1,057 1,041 1,047 2,500
2023/11/20 1,041 1,047 1,033 1,039 4,000
2023/11/17 1,027 1,053 1,027 1,041 4,900
2023/11/16 1,053 1,053 1,041 1,041 2,700
2023/11/15 1,050 1,064 1,046 1,053 2,800
2023/11/14 1,036 1,050 1,036 1,050 5,400
2023/11/13 1,034 1,042 1,021 1,036 3,900
2023/11/10 1,045 1,045 1,033 1,034 1,100
2023/11/09 1,025 1,045 1,025 1,045 1,900
2023/11/08 1,034 1,034 1,024 1,028 700
2023/11/07 1,031 1,037 1,031 1,037 2,700
2023/11/06 1,037 1,037 1,018 1,029 1,900
2023/11/02 1,029 1,029 1,015 1,020 3,300
2023/11/01 1,023 1,048 1,007 1,015 6,600
2023/10/31 1,033 1,033 1,011 1,021 6,900
2023/10/30 1,100 1,107 1,030 1,030 17,000
2023/10/27 1,063 1,099 1,059 1,099 14,200
2023/10/26 1,064 1,071 1,046 1,059 6,400
2023/10/25 1,046 1,075 1,046 1,064 4,900
2023/10/24 1,038 1,041 1,010 1,041 6,300
2023/10/23 1,034 1,042 1,031 1,034 2,900
2023/10/20 1,034 1,048 1,034 1,044 1,800
2023/10/19 1,034 1,061 1,034 1,045 4,600
2023/10/18 1,061 1,068 1,053 1,053 4,000
2023/10/17 1,045 1,062 1,045 1,062 5,800
2023/10/16 1,050 1,050 1,040 1,041 5,700
2023/10/13 1,078 1,078 1,063 1,063 2,400
2023/10/12 1,074 1,087 1,068 1,077 3,400
2023/10/11 1,083 1,083 1,075 1,082 2,700
2023/10/10 1,110 1,118 1,071 1,074 7,500
2023/10/06 1,067 1,076 1,067 1,068 1,900
2023/10/05 1,052 1,070 1,052 1,061 5,100
2023/10/04 1,047 1,072 1,047 1,057 13,100
2023/10/03 1,120 1,126 1,082 1,082 14,900
2023/10/02 1,144 1,158 1,128 1,136 11,300
2023/09/29 1,201 1,201 1,151 1,151 10,900
2023/09/28 1,192 1,208 1,192 1,203 3,500
2023/09/27 1,205 1,210 1,200 1,208 4,300
2023/09/26 1,197 1,212 1,196 1,205 4,200
2023/09/25 1,205 1,210 1,198 1,203 10,100
2023/09/22 1,166 1,197 1,166 1,197 6,100
2023/09/21 1,188 1,206 1,179 1,183 8,800
2023/09/20 1,206 1,206 1,186 1,194 4,800
2023/09/19 1,195 1,208 1,192 1,206 10,400
2023/09/15 1,227 1,227 1,198 1,198 5,200
2023/09/14 1,192 1,202 1,182 1,201 9,700
2023/09/13 1,211 1,235 1,193 1,198 21,200
2023/09/12 1,249 1,256 1,211 1,224 16,200
2023/09/11 1,247 1,274 1,225 1,248 40,400
2023/09/08 1,160 1,231 1,143 1,217 65,400
2023/09/07 1,138 1,220 1,137 1,162 83,000
2023/09/06 1,114 1,220 1,109 1,137 79,200
2023/09/05 1,098 1,108 1,095 1,108 5,000
2023/09/04 1,099 1,137 1,099 1,115 13,300
2023/09/01 1,098 1,098 1,075 1,090 11,600
2023/08/31 1,069 1,077 1,066 1,068 2,900
2023/08/30 1,071 1,083 1,069 1,069 4,300
2023/08/29 1,078 1,087 1,075 1,079 3,200
2023/08/28 1,076 1,079 1,076 1,076 1,700
2023/08/25 1,071 1,078 1,070 1,071 3,400
2023/08/24 1,069 1,075 1,069 1,070 800
2023/08/23 1,070 1,070 1,060 1,068 4,100
2023/08/22 1,077 1,086 1,070 1,078 5,000
2023/08/21 1,043 1,077 1,040 1,077 5,600
2023/08/18 1,041 1,053 1,041 1,043 2,500
2023/08/17 1,051 1,053 1,045 1,052 6,100
2023/08/16 1,068 1,068 1,057 1,057 2,900
2023/08/15 1,075 1,075 1,062 1,071 4,300
2023/08/14 1,066 1,088 1,066 1,075 8,100
2023/08/10 1,055 1,061 1,040 1,061 8,300
2023/08/09 1,072 1,072 1,054 1,055 7,000
2023/08/08 1,051 1,093 1,040 1,073 64,400
2023/08/07 1,113 1,188 1,101 1,166 24,600
2023/08/04 1,099 1,103 1,089 1,099 4,800
2023/08/03 1,118 1,118 1,101 1,101 6,800
2023/08/02 1,145 1,145 1,120 1,124 9,900
2023/08/01 1,131 1,155 1,131 1,155 7,200
2023/07/31 1,150 1,150 1,130 1,145 6,700
2023/07/28 1,178 1,181 1,134 1,140 28,600
2023/07/27 1,199 1,200 1,172 1,200 5,500
2023/07/26 1,172 1,203 1,168 1,197 9,700
2023/07/25 1,164 1,180 1,158 1,170 7,900
2023/07/24 1,179 1,184 1,163 1,169 11,300
2023/07/21 1,177 1,194 1,160 1,168 13,600
2023/07/20 1,126 1,180 1,126 1,173 16,000
2023/07/19 1,115 1,116 1,099 1,116 5,000
2023/07/18 1,129 1,129 1,092 1,120 5,100
2023/07/14 1,130 1,132 1,117 1,127 6,500
2023/07/13 1,092 1,130 1,086 1,130 11,900
2023/07/12 1,073 1,093 1,065 1,092 7,600
2023/07/11 1,081 1,083 1,065 1,065 3,900
2023/07/10 1,081 1,081 1,075 1,078 1,700
2023/07/07 1,082 1,082 1,071 1,075 2,300
2023/07/06 1,082 1,082 1,074 1,074 2,300
2023/07/05 1,074 1,080 1,070 1,079 4,300
2023/07/04 1,080 1,080 1,074 1,074 4,000
2023/07/03 1,065 1,074 1,063 1,074 4,000
2023/06/30 1,063 1,066 1,060 1,065 4,200
2023/06/29 1,066 1,066 1,055 1,063 7,900
2023/06/28 1,075 1,076 1,069 1,070 2,000
2023/06/27 1,058 1,067 1,058 1,067 1,500
2023/06/26 1,051 1,061 1,051 1,061 1,500
2023/06/23 1,059 1,062 1,050 1,050 3,500
2023/06/22 1,052 1,056 1,049 1,052 2,300
2023/06/21 1,058 1,063 1,052 1,053 5,800
2023/06/20 1,071 1,081 1,057 1,066 5,600
2023/06/19 1,062 1,075 1,062 1,071 7,800
2023/06/16 1,046 1,057 1,043 1,055 5,800
2023/06/15 1,048 1,048 1,029 1,029 1,600
2023/06/14 1,061 1,066 1,036 1,039 6,000
2023/06/13 1,038 1,073 1,038 1,055 8,600
2023/06/12 1,035 1,038 1,035 1,038 1,400
2023/06/09 1,035 1,035 1,024 1,030 2,400
2023/06/08 1,033 1,034 1,026 1,026 2,800
2023/06/07 1,043 1,054 1,033 1,033 3,900
2023/06/06 1,050 1,066 1,040 1,043 5,600
2023/06/05 1,043 1,065 1,043 1,057 3,600
2023/06/02 1,024 1,040 1,013 1,035 7,700
2023/06/01 1,025 1,033 1,011 1,015 4,400
2023/05/31 1,039 1,039 1,025 1,025 4,900
2023/05/30 1,050 1,050 1,036 1,043 8,400
2023/05/29 1,052 1,059 1,052 1,055 700
2023/05/26 1,051 1,056 1,051 1,051 2,700
2023/05/25 1,062 1,062 1,053 1,059 2,200
2023/05/24 1,064 1,068 1,062 1,062 3,100
2023/05/23 1,057 1,064 1,052 1,057 5,100
2023/05/22 1,067 1,067 1,057 1,058 3,000
2023/05/19 1,057 1,072 1,057 1,072 2,800
2023/05/18 1,067 1,069 1,062 1,069 2,900
2023/05/17 1,065 1,067 1,058 1,067 4,200
2023/05/16 1,065 1,075 1,065 1,071 1,800
2023/05/15 1,059 1,075 1,048 1,075 6,100
2023/05/12 1,076 1,095 1,056 1,056 11,900
2023/05/11 1,075 1,075 1,064 1,064 4,400
2023/05/10 1,063 1,074 1,063 1,069 6,200
2023/05/09 1,044 1,089 1,044 1,089 18,400
2023/05/08 1,038 1,046 1,038 1,045 4,100
2023/05/02 1,042 1,048 1,039 1,047 3,800
2023/05/01 1,029 1,036 1,029 1,036 1,100
2023/04/28 1,030 1,040 1,021 1,040 4,700
2023/04/27 1,046 1,046 1,030 1,030 14,200
2023/04/26 1,047 1,047 1,039 1,040 1,600
2023/04/25 1,034 1,049 1,030 1,049 6,100
2023/04/24 1,030 1,042 1,026 1,034 4,400
2023/04/21 1,020 1,035 1,019 1,030 3,500
2023/04/20 1,025 1,025 1,020 1,020 1,200
2023/04/19 1,028 1,028 1,021 1,021 3,300
2023/04/18 1,044 1,044 1,023 1,023 1,400
2023/04/17 1,046 1,046 1,035 1,036 3,500
2023/04/14 1,048 1,048 1,037 1,037 6,000
2023/04/13 1,015 1,048 1,011 1,048 8,800
2023/04/12 1,016 1,016 1,003 1,015 3,000
2023/04/11 1,005 1,016 1,001 1,016 5,000
2023/04/10 1,007 1,007 1,004 1,004 1,500
2023/04/07 981 1,008 981 1,007 4,500
2023/04/06 990 992 980 980 6,000
2023/04/05 999 1,012 989 989 3,300
2023/04/04 1,005 1,010 999 1,006 4,600
2023/04/03 1,002 1,005 999 1,003 2,600
2023/03/31 1,008 1,010 1,001 1,001 3,100
2023/03/30 997 1,002 997 1,002 4,200
2023/03/29 990 1,003 990 1,003 5,300
2023/03/28 978 994 978 990 1,700
2023/03/27 981 981 978 981 1,000
2023/03/24 972 977 972 976 1,800
2023/03/23 966 977 965 972 4,900
2023/03/22 975 980 975 980 600
2023/03/20 968 974 965 965 2,600
2023/03/17 971 971 966 968 2,100
2023/03/16 961 969 958 969 3,400
2023/03/15 977 977 971 971 5,500
2023/03/14 1,000 1,000 973 976 6,200
2023/03/13 1,002 1,002 998 1,000 3,100
2023/03/10 1,010 1,010 1,004 1,005 2,800
2023/03/09 1,001 1,018 1,000 1,012 2,700
2023/03/08 1,014 1,016 1,002 1,002 6,200
2023/03/07 1,000 1,009 999 1,009 3,000
2023/03/06 1,003 1,010 1,000 1,000 3,800
2023/03/03 1,000 1,002 1,000 1,002 2,000
2023/03/02 1,012 1,012 1,000 1,000 2,100
2023/03/01 1,000 1,008 1,000 1,008 1,700
2023/02/28 1,014 1,014 1,000 1,000 4,100
2023/02/27 1,005 1,010 997 1,010 5,300
2023/02/24 987 1,002 987 995 3,700
2023/02/22 983 994 981 990 5,300
2023/02/21 982 984 980 984 3,300
2023/02/20 978 978 967 974 2,500
2023/02/17 960 980 960 980 8,600
2023/02/16 957 960 955 956 4,000
2023/02/15 953 958 953 955 10,900
2023/02/14 948 951 943 948 2,200
2023/02/13 946 948 939 945 4,800
2023/02/10 946 946 946 946 2,300
2023/02/09 946 952 946 946 1,300
2023/02/08 947 951 947 949 6,000
2023/02/07 954 954 946 946 1,600
2023/02/06 957 964 950 954 5,100
2023/02/03 976 976 951 951 5,600
2023/02/02 979 982 976 976 2,500
2023/02/01 981 982 972 982 6,600
2023/01/31 990 994 989 989 2,800
2023/01/30 1,003 1,007 990 990 17,100
2023/01/27 1,001 1,003 1,000 1,003 2,700
2023/01/26 1,000 1,000 994 996 1,800
2023/01/25 990 1,000 988 1,000 4,000
2023/01/24 1,011 1,012 991 992 8,400
2023/01/23 1,013 1,015 985 1,008 7,400
2023/01/20 995 1,010 995 1,007 6,500
2023/01/19 967 1,005 967 1,003 18,500
2023/01/18 953 971 953 971 6,000
2023/01/17 955 963 948 956 3,500
2023/01/16 958 963 958 959 2,100
2023/01/13 945 957 945 957 2,700
2023/01/12 941 950 941 949 3,700
2023/01/11 948 951 933 946 10,600
2023/01/10 952 955 952 954 2,300
2023/01/06 943 954 943 950 1,800
2023/01/05 951 952 945 945 3,700
2023/01/04 938 949 937 946 5,500

このページの先頭へ