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

日本伸銅(5753)の株価時系列情報

日本伸銅(5753)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
2016/12/30 1,033 1,033 1,030 1,031 5,500
2016/12/29 1,034 1,049 1,034 1,036 1,200
2016/12/28 1,035 1,040 1,033 1,040 3,600
2016/12/27 1,045 1,045 1,031 1,042 7,200
2016/12/26 1,040 1,056 1,031 1,031 6,000
2016/12/22 1,050 1,051 1,027 1,043 6,600
2016/12/21 1,070 1,070 1,044 1,050 8,800
2016/12/20 1,080 1,080 1,060 1,066 6,200
2016/12/19 1,031 1,055 1,031 1,053 15,500
2016/12/16 1,025 1,030 1,007 1,028 11,200
2016/12/15 1,015 1,024 1,015 1,024 4,300
2016/12/14 1,013 1,014 1,001 1,007 9,900
2016/12/13 1,009 1,012 1,005 1,012 2,500
2016/12/12 1,020 1,020 1,010 1,010 5,500
2016/12/09 1,021 1,024 1,020 1,020 3,800
2016/12/08 1,018 1,025 1,017 1,021 2,300
2016/12/07 1,017 1,020 1,010 1,013 7,100
2016/12/06 1,009 1,010 1,000 1,005 4,600
2016/12/05 1,000 1,007 1,000 1,004 3,700
2016/12/02 1,015 1,018 992 1,003 6,700
2016/12/01 1,025 1,025 1,013 1,013 2,600
2016/11/30 1,026 1,026 1,013 1,019 4,600
2016/11/29 1,028 1,033 1,000 1,001 12,900
2016/11/28 1,035 1,035 1,021 1,028 6,600
2016/11/25 1,019 1,030 1,019 1,026 8,400
2016/11/24 1,025 1,027 1,015 1,024 6,300
2016/11/22 997 1,018 997 1,013 3,900
2016/11/21 994 997 985 997 3,400
2016/11/18 979 990 979 983 6,000
2016/11/17 978 982 975 980 3,700
2016/11/16 998 998 979 982 4,100
2016/11/15 992 994 981 986 4,800
2016/11/14 1,028 1,061 990 996 20,600
2016/11/11 1,008 1,025 1,001 1,012 9,100
2016/11/10 985 1,015 985 991 1,600
2016/11/09 973 1,013 937 955 8,000
2016/11/08 1,000 1,003 997 1,003 1,000
2016/11/07 990 1,027 990 1,000 5,600
2016/11/04 981 999 965 983 6,600
2016/11/02 1,033 1,033 988 1,005 12,400
2016/11/01 1,031 1,031 1,025 1,030 3,200
2016/10/31 1,035 1,042 1,035 1,040 800
2016/10/28 1,032 1,041 1,030 1,034 3,100
2016/10/27 1,027 1,032 1,005 1,032 6,600
2016/10/26 1,034 1,035 1,030 1,035 1,900
2016/10/25 1,029 1,042 1,028 1,038 6,200
2016/10/24 1,028 1,046 1,028 1,035 1,200
2016/10/21 1,023 1,041 1,023 1,028 2,500
2016/10/20 1,039 1,039 1,022 1,033 1,700
2016/10/19 1,026 1,040 1,026 1,039 3,200
2016/10/18 1,040 1,040 1,024 1,031 3,000
2016/10/17 1,045 1,045 1,033 1,044 800
2016/10/14 1,030 1,030 1,030 1,030 1,100
2016/10/13 1,013 1,044 1,013 1,044 9,800
2016/10/12 1,003 1,020 1,003 1,020 10,300
2016/10/11 1,008 1,017 1,007 1,016 6,300
2016/10/07 1,010 1,014 1,010 1,014 1,600
2016/10/06 1,020 1,024 1,005 1,023 4,900
2016/10/05 1,001 1,025 994 1,013 7,600
2016/10/04 1,009 1,024 966 1,001 14,200
2016/10/03 1,002 1,040 996 1,035 8,900
2016/09/30 1,017 1,017 1,000 1,000 10,400
2016/09/29 1,020 1,032 1,020 1,032 9,800
2016/09/28 1,020 1,048 1,005 1,020 14,300
2016/09/28 1 -> 0.10 分割
2016/09/27 102 104 102 102 132,000
2016/09/26 106 107 105 106 81,000
2016/09/23 103 106 103 106 112,000
2016/09/21 100 103 100 103 87,000
2016/09/20 100 102 100 101 97,000
2016/09/16 101 102 100 102 59,000
2016/09/15 100 100 98 99 194,000
2016/09/14 102 102 100 100 145,000
2016/09/13 106 106 102 103 218,000
2016/09/12 106 109 105 105 264,000
2016/09/09 113 113 110 111 83,000
2016/09/08 113 114 111 112 108,000
2016/09/07 112 114 112 113 87,000
2016/09/06 113 115 112 112 98,000
2016/09/05 113 117 111 112 221,000
2016/09/02 114 115 111 111 158,000
2016/09/01 116 116 111 115 275,000
2016/08/31 122 127 114 115 1,821,000
2016/08/30 111 120 111 117 1,122,000
2016/08/29 110 114 109 112 651,000
2016/08/26 108 109 106 107 257,000
2016/08/25 110 114 107 108 414,000
2016/08/24 107 112 107 109 634,000
2016/08/23 107 108 106 106 137,000
2016/08/22 107 107 105 106 130,000
2016/08/19 105 110 103 106 535,000
2016/08/18 109 119 105 106 1,977,000
2016/08/17 105 107 99 100 323,000
2016/08/16 108 110 104 106 652,000
2016/08/15 99 124 99 112 4,223,000
2016/08/12 107 107 96 98 1,030,000
2016/08/10 86 116 85 110 2,053,000
2016/08/09 85 86 85 86 35,000
2016/08/08 86 87 86 87 53,000
2016/08/05 84 86 84 86 25,000
2016/08/04 85 85 83 83 23,000
2016/08/03 84 85 84 84 23,000
2016/08/02 84 84 84 84 15,000
2016/08/01 85 85 84 85 11,000
2016/07/29 84 85 84 85 38,000
2016/07/28 86 86 84 84 38,000
2016/07/27 85 86 84 86 77,000
2016/07/26 86 86 85 85 27,000
2016/07/25 86 86 85 86 20,000
2016/07/22 85 87 85 87 36,000
2016/07/21 84 85 84 85 21,000
2016/07/20 86 86 84 84 14,000
2016/07/19 85 86 84 86 47,000
2016/07/15 85 85 84 84 26,000
2016/07/14 84 85 84 85 15,000
2016/07/13 85 85 84 85 18,000
2016/07/12 84 85 84 85 24,000
2016/07/11 84 84 82 84 24,000
2016/07/08 81 83 81 83 46,000
2016/07/07 80 81 80 80 17,000
2016/07/06 80 81 80 81 7,000
2016/07/05 81 83 81 82 10,000
2016/07/01 83 83 83 83 1,000
2016/06/30 83 84 83 83 7,000
2016/06/29 84 84 81 83 15,000
2016/06/28 80 82 80 82 3,000
2016/06/27 78 82 78 80 23,000
2016/06/24 85 85 78 81 44,000
2016/06/23 82 86 82 83 31,000
2016/06/22 85 85 83 83 7,000
2016/06/21 85 85 83 85 5,000
2016/06/20 85 85 84 84 2,000
2016/06/17 82 84 82 83 19,000
2016/06/16 85 86 80 80 36,000
2016/06/15 85 87 85 87 19,000
2016/06/14 85 87 84 87 36,000
2016/06/13 86 86 85 85 74,000
2016/06/09 84 87 83 87 29,000
2016/06/08 85 85 84 85 4,000
2016/06/06 85 87 83 87 13,000
2016/06/03 84 86 84 85 14,000
2016/06/02 86 86 85 85 9,000
2016/06/01 87 87 82 85 49,000
2016/05/31 87 87 86 87 5,000
2016/05/30 85 87 85 87 4,000
2016/05/27 87 87 87 87 12,000
2016/05/26 87 87 86 87 5,000
2016/05/25 86 87 85 87 4,000
2016/05/24 85 86 85 86 4,000
2016/05/23 85 87 83 85 23,000
2016/05/20 85 86 85 86 17,000
2016/05/19 86 86 85 86 4,000
2016/05/18 86 86 82 86 42,000
2016/05/17 87 87 86 86 9,000
2016/05/16 85 87 85 87 52,000
2016/05/13 87 89 76 82 121,000
2016/05/12 88 88 85 87 112,000
2016/05/11 95 95 85 89 96,000
2016/05/10 91 95 91 95 43,000
2016/05/09 91 92 87 90 44,000
2016/05/06 89 90 89 90 2,000
2016/05/02 88 89 88 89 24,000
2016/04/28 96 97 90 91 102,000
2016/04/27 95 95 92 93 44,000
2016/04/26 93 95 93 95 18,000
2016/04/25 94 95 93 95 27,000
2016/04/22 93 94 92 94 9,000
2016/04/21 93 94 93 93 9,000
2016/04/20 93 94 88 94 58,000
2016/04/19 92 93 92 93 13,000
2016/04/18 90 94 90 92 17,000
2016/04/15 91 93 91 92 10,000
2016/04/14 91 99 90 93 129,000
2016/04/13 91 91 89 90 19,000
2016/04/12 88 91 88 90 5,000
2016/04/11 89 90 88 90 7,000
2016/04/08 88 90 87 90 21,000
2016/04/07 92 92 89 91 7,000
2016/04/06 88 93 86 93 24,000
2016/04/05 88 90 87 89 30,000
2016/04/04 92 94 92 93 5,000
2016/04/01 95 95 92 95 35,000
2016/03/31 97 98 97 97 8,000
2016/03/30 97 98 97 97 11,000
2016/03/29 99 99 96 97 5,000
2016/03/28 98 98 98 98 20,000
2016/03/25 95 97 95 96 19,000
2016/03/24 95 97 95 97 7,000
2016/03/23 97 97 96 97 6,000
2016/03/22 95 96 95 96 5,000
2016/03/18 96 96 94 95 45,000
2016/03/17 97 97 96 96 19,000
2016/03/16 97 97 97 97 10,000
2016/03/15 97 97 96 96 3,000
2016/03/14 96 97 95 96 30,000
2016/03/11 95 96 95 96 9,000
2016/03/10 95 96 94 95 27,000
2016/03/09 96 98 94 95 71,000
2016/03/08 97 97 95 97 13,000
2016/03/07 99 99 97 97 21,000
2016/03/04 95 100 92 98 111,000
2016/03/03 94 95 93 95 35,000
2016/03/02 95 95 92 95 62,000
2016/03/01 89 92 88 92 31,000
2016/02/29 91 91 91 91 2,000
2016/02/26 90 92 88 90 25,000
2016/02/25 88 90 87 89 18,000
2016/02/24 89 89 89 89 3,000
2016/02/23 88 90 87 89 45,000
2016/02/22 85 87 85 87 36,000
2016/02/19 86 86 84 86 12,000
2016/02/18 85 86 85 86 17,000
2016/02/17 85 85 82 83 13,000
2016/02/16 83 85 83 85 93,000
2016/02/15 79 82 79 82 28,000
2016/02/12 78 78 75 77 135,000
2016/02/10 85 85 79 83 86,000
2016/02/09 85 85 83 85 15,000
2016/02/08 85 90 85 90 19,000
2016/02/05 87 88 84 86 55,000
2016/02/04 89 90 87 88 21,000
2016/02/03 89 89 85 88 42,000
2016/02/02 91 92 89 89 27,000
2016/02/01 89 90 88 90 50,000
2016/01/29 85 87 85 87 31,000
2016/01/28 84 86 84 85 34,000
2016/01/27 84 86 83 85 60,000
2016/01/26 85 85 82 82 123,000
2016/01/25 88 88 85 86 114,000
2016/01/22 84 88 81 84 250,000
2016/01/21 90 92 79 79 250,000
2016/01/20 95 95 90 90 83,000
2016/01/19 94 96 93 94 72,000
2016/01/18 92 97 92 95 203,000
2016/01/15 98 99 96 99 46,000
2016/01/14 99 99 95 97 67,000
2016/01/13 99 101 97 101 81,000
2016/01/12 99 100 96 99 98,000
2016/01/08 100 100 99 100 62,000
2016/01/07 101 102 99 100 77,000
2016/01/06 105 105 101 102 53,000
2016/01/05 100 106 100 105 44,000
2016/01/04 104 104 102 102 12,000

このページの先頭へ