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
2019/12/30 1,516 1,533 1,505 1,533 3,100
2019/12/27 1,482 1,500 1,481 1,500 2,600
2019/12/26 1,509 1,509 1,482 1,482 2,800
2019/12/25 1,509 1,514 1,501 1,501 3,900
2019/12/24 1,517 1,518 1,511 1,514 3,200
2019/12/23 1,549 1,549 1,515 1,517 4,500
2019/12/20 1,556 1,570 1,531 1,551 4,500
2019/12/19 1,500 1,583 1,500 1,555 14,500
2019/12/18 1,459 1,495 1,454 1,495 7,500
2019/12/17 1,442 1,453 1,441 1,453 1,400
2019/12/16 1,431 1,452 1,431 1,440 2,500
2019/12/13 1,410 1,457 1,410 1,449 3,400
2019/12/12 1,420 1,423 1,410 1,421 1,400
2019/12/11 1,412 1,415 1,412 1,415 1,000
2019/12/10 1,412 1,412 1,410 1,410 200
2019/12/09 1,400 1,410 1,400 1,410 2,100
2019/12/06 1,417 1,417 1,410 1,410 900
2019/12/05 1,403 1,416 1,385 1,402 1,300
2019/12/04 1,412 1,425 1,380 1,380 3,100
2019/12/03 1,404 1,410 1,404 1,410 1,000
2019/12/02 1,409 1,416 1,407 1,408 1,300
2019/11/29 1,415 1,420 1,415 1,417 900
2019/11/28 1,438 1,438 1,406 1,417 1,700
2019/11/27 1,460 1,460 1,443 1,450 1,300
2019/11/26 1,448 1,461 1,433 1,451 4,400
2019/11/25 1,400 1,430 1,400 1,430 1,100
2019/11/22 1,370 1,396 1,370 1,396 2,900
2019/11/21 1,399 1,400 1,359 1,375 2,700
2019/11/20 1,340 1,388 1,340 1,375 7,400
2019/11/19 1,322 1,347 1,322 1,347 2,700
2019/11/18 1,313 1,326 1,313 1,320 2,100
2019/11/15 1,299 1,304 1,280 1,287 8,600
2019/11/14 1,279 1,300 1,268 1,299 11,700
2019/11/13 1,270 1,270 1,255 1,270 7,900
2019/11/12 1,269 1,270 1,263 1,270 3,400
2019/11/11 1,264 1,269 1,263 1,269 2,100
2019/11/08 1,264 1,264 1,251 1,251 700
2019/11/07 1,251 1,264 1,251 1,264 1,500
2019/11/06 1,251 1,251 1,251 1,251 300
2019/11/05 1,275 1,279 1,247 1,251 1,100
2019/11/01 1,277 1,277 1,246 1,246 400
2019/10/31 1,242 1,247 1,242 1,247 200
2019/10/29 1,278 1,278 1,257 1,258 1,200
2019/10/28 1,236 1,263 1,236 1,263 1,400
2019/10/25 1,230 1,236 1,230 1,236 500
2019/10/24 1,246 1,246 1,232 1,236 600
2019/10/23 1,241 1,248 1,233 1,246 1,400
2019/10/21 1,222 1,258 1,222 1,245 2,500
2019/10/18 1,212 1,226 1,210 1,221 2,000
2019/10/17 1,221 1,221 1,209 1,209 1,800
2019/10/16 1,210 1,216 1,209 1,212 1,300
2019/10/15 1,210 1,210 1,207 1,209 1,600
2019/10/11 1,206 1,210 1,206 1,210 300
2019/10/10 1,202 1,231 1,202 1,227 700
2019/10/09 1,201 1,201 1,201 1,201 100
2019/10/08 1,228 1,228 1,200 1,200 200
2019/10/07 1,197 1,198 1,197 1,198 200
2019/10/04 1,200 1,200 1,198 1,198 400
2019/10/03 1,204 1,204 1,197 1,197 600
2019/10/02 1,205 1,211 1,204 1,204 600
2019/10/01 1,211 1,224 1,202 1,224 1,400
2019/09/30 1,222 1,222 1,213 1,213 200
2019/09/27 1,200 1,218 1,200 1,218 2,500
2019/09/26 1,214 1,214 1,200 1,200 600
2019/09/25 1,200 1,202 1,189 1,200 600
2019/09/24 1,224 1,224 1,224 1,224 100
2019/09/20 1,210 1,212 1,182 1,196 5,000
2019/09/19 1,196 1,211 1,196 1,210 4,800
2019/09/18 1,170 1,200 1,170 1,186 2,100
2019/09/17 1,212 1,212 1,199 1,200 1,100
2019/09/13 1,209 1,212 1,209 1,212 200
2019/09/12 1,199 1,218 1,198 1,209 2,000
2019/09/11 1,199 1,220 1,199 1,218 1,900
2019/09/10 1,174 1,187 1,170 1,187 1,100
2019/09/09 1,148 1,174 1,147 1,174 2,400
2019/09/06 1,146 1,146 1,143 1,143 2,900
2019/09/05 1,145 1,151 1,145 1,151 200
2019/09/04 1,140 1,140 1,140 1,140 200
2019/09/03 1,121 1,140 1,121 1,140 3,300
2019/09/02 1,125 1,125 1,125 1,125 200
2019/08/30 1,112 1,131 1,112 1,125 2,000
2019/08/29 1,113 1,113 1,098 1,106 800
2019/08/28 1,114 1,114 1,100 1,113 2,600
2019/08/27 1,115 1,119 1,115 1,116 2,400
2019/08/26 1,118 1,121 1,116 1,116 1,700
2019/08/23 1,138 1,138 1,138 1,138 400
2019/08/22 1,160 1,161 1,155 1,157 400
2019/08/21 1,164 1,166 1,150 1,150 1,900
2019/08/20 1,162 1,162 1,162 1,162 100
2019/08/19 1,172 1,172 1,172 1,172 200
2019/08/16 1,181 1,181 1,138 1,155 1,700
2019/08/15 1,157 1,157 1,154 1,154 600
2019/08/14 1,132 1,138 1,132 1,138 400
2019/08/13 1,157 1,160 1,115 1,122 1,700
2019/08/09 1,250 1,250 1,162 1,162 1,400
2019/08/08 1,144 1,255 1,110 1,255 2,400
2019/08/07 1,179 1,199 1,154 1,155 2,100
2019/08/06 1,190 1,191 1,160 1,171 6,700
2019/08/05 1,228 1,228 1,191 1,191 5,300
2019/08/02 1,180 1,228 1,176 1,228 3,600
2019/08/01 1,153 1,193 1,153 1,190 2,700
2019/07/31 1,165 1,167 1,150 1,154 1,300
2019/07/30 1,162 1,163 1,158 1,158 2,400
2019/07/29 1,144 1,144 1,144 1,144 100
2019/07/26 1,132 1,132 1,132 1,132 900
2019/07/25 1,132 1,133 1,132 1,132 300
2019/07/24 1,130 1,151 1,126 1,126 500
2019/07/23 1,123 1,128 1,123 1,128 900
2019/07/22 1,123 1,143 1,123 1,143 900
2019/07/19 1,144 1,144 1,123 1,123 600
2019/07/18 1,116 1,120 1,115 1,120 800
2019/07/17 1,125 1,125 1,120 1,120 1,500
2019/07/16 1,140 1,140 1,129 1,129 900
2019/07/12 1,150 1,178 1,142 1,142 2,200
2019/07/11 1,159 1,159 1,150 1,150 800
2019/07/10 1,155 1,159 1,150 1,159 1,100
2019/07/09 1,161 1,161 1,155 1,155 500
2019/07/08 1,150 1,191 1,150 1,161 3,500
2019/07/05 1,164 1,169 1,164 1,165 1,000
2019/07/04 1,162 1,163 1,151 1,158 1,600
2019/07/03 1,193 1,193 1,153 1,161 1,500
2019/07/02 1,134 1,198 1,104 1,198 7,100
2019/07/01 1,112 1,124 1,112 1,117 3,400
2019/06/28 1,105 1,110 1,105 1,105 1,000
2019/06/27 1,124 1,126 1,117 1,117 1,700
2019/06/26 1,129 1,129 1,124 1,124 500
2019/06/25 1,133 1,133 1,123 1,123 2,100
2019/06/24 1,128 1,128 1,127 1,127 1,100
2019/06/21 1,131 1,131 1,122 1,122 600
2019/06/20 1,134 1,134 1,134 1,134 300
2019/06/19 1,140 1,140 1,138 1,138 1,100
2019/06/18 1,135 1,135 1,135 1,135 200
2019/06/17 1,136 1,154 1,136 1,154 300
2019/06/13 1,150 1,150 1,150 1,150 200
2019/06/12 1,147 1,147 1,147 1,147 2,100
2019/06/11 1,131 1,142 1,127 1,131 1,700
2019/06/10 1,132 1,143 1,116 1,125 4,200
2019/06/07 1,107 1,137 1,107 1,137 1,100
2019/06/06 1,107 1,107 1,107 1,107 100
2019/06/05 1,086 1,113 1,086 1,113 1,000
2019/06/04 1,083 1,083 1,078 1,078 200
2019/06/03 1,120 1,120 1,082 1,082 1,100
2019/05/31 1,145 1,145 1,140 1,140 400
2019/05/30 1,150 1,150 1,150 1,150 200
2019/05/29 1,160 1,160 1,150 1,150 400
2019/05/28 1,161 1,171 1,161 1,171 500
2019/05/27 1,155 1,190 1,155 1,190 300
2019/05/24 1,177 1,177 1,155 1,155 1,100
2019/05/23 1,205 1,205 1,190 1,190 800
2019/05/22 1,230 1,230 1,202 1,202 1,200
2019/05/20 1,240 1,240 1,210 1,210 200
2019/05/17 1,217 1,230 1,217 1,230 500
2019/05/16 1,217 1,217 1,217 1,217 200
2019/05/15 1,204 1,204 1,204 1,204 100
2019/05/14 1,210 1,215 1,202 1,202 1,300
2019/05/13 1,232 1,240 1,232 1,239 1,400
2019/05/10 1,233 1,233 1,204 1,232 2,700
2019/05/09 1,250 1,268 1,240 1,240 4,200
2019/05/08 1,250 1,250 1,250 1,250 500
2019/05/07 1,256 1,260 1,254 1,254 300
2019/04/26 1,243 1,247 1,243 1,247 600
2019/04/25 1,245 1,246 1,245 1,246 300
2019/04/24 1,241 1,250 1,241 1,243 1,100
2019/04/23 1,250 1,250 1,240 1,240 700
2019/04/22 1,232 1,250 1,232 1,250 2,500
2019/04/19 1,239 1,239 1,239 1,239 800
2019/04/18 1,249 1,249 1,247 1,249 1,200
2019/04/17 1,253 1,253 1,251 1,251 500
2019/04/16 1,255 1,260 1,252 1,260 1,200
2019/04/15 1,255 1,264 1,255 1,264 200
2019/04/12 1,242 1,271 1,235 1,271 1,700
2019/04/11 1,246 1,246 1,245 1,245 700
2019/04/10 1,251 1,251 1,250 1,250 600
2019/04/09 1,257 1,275 1,251 1,251 1,800
2019/04/08 1,274 1,277 1,264 1,264 800
2019/04/05 1,259 1,274 1,259 1,274 1,200
2019/04/04 1,251 1,260 1,251 1,259 1,700
2019/04/03 1,240 1,248 1,232 1,232 1,700
2019/04/02 1,260 1,262 1,233 1,240 900
2019/04/01 1,250 1,250 1,227 1,236 1,900
2019/03/29 1,226 1,245 1,226 1,244 700
2019/03/28 1,227 1,227 1,226 1,226 1,600
2019/03/27 1,241 1,241 1,231 1,231 1,000
2019/03/26 1,234 1,250 1,234 1,240 800
2019/03/25 1,236 1,236 1,236 1,236 2,100
2019/03/22 1,262 1,263 1,250 1,263 3,000
2019/03/20 1,245 1,251 1,241 1,251 1,600
2019/03/19 1,261 1,262 1,251 1,251 4,700
2019/03/18 1,252 1,252 1,251 1,251 600
2019/03/15 1,260 1,260 1,251 1,251 1,000
2019/03/14 1,270 1,270 1,250 1,260 2,900
2019/03/13 1,285 1,285 1,277 1,284 300
2019/03/12 1,284 1,307 1,284 1,288 2,200
2019/03/11 1,263 1,286 1,260 1,286 1,700
2019/03/08 1,304 1,304 1,251 1,277 2,900
2019/03/07 1,308 1,308 1,307 1,307 1,100
2019/03/06 1,339 1,342 1,312 1,318 2,300
2019/03/05 1,408 1,408 1,340 1,343 2,300
2019/03/04 1,412 1,412 1,412 1,412 100
2019/03/01 1,415 1,415 1,381 1,390 600
2019/02/28 1,408 1,422 1,382 1,389 1,700
2019/02/27 1,410 1,421 1,405 1,421 1,200
2019/02/26 1,463 1,469 1,401 1,401 3,100
2019/02/25 1,463 1,476 1,433 1,433 1,000
2019/02/22 1,447 1,463 1,434 1,463 2,300
2019/02/21 1,432 1,447 1,421 1,447 8,300
2019/02/20 1,376 1,432 1,370 1,382 9,600
2019/02/19 1,292 1,376 1,288 1,350 3,000
2019/02/18 1,295 1,318 1,280 1,318 2,700
2019/02/15 1,266 1,290 1,220 1,275 6,000
2019/02/14 1,198 1,314 1,195 1,248 8,000
2019/02/13 1,151 1,196 1,151 1,196 1,600
2019/02/12 1,151 1,160 1,151 1,152 900
2019/02/08 1,164 1,170 1,164 1,170 800
2019/02/07 1,171 1,182 1,162 1,176 1,100
2019/02/06 1,169 1,170 1,168 1,169 1,000
2019/02/05 1,140 1,150 1,140 1,150 800
2019/02/04 1,101 1,159 1,101 1,124 2,300
2019/02/01 1,132 1,132 1,100 1,100 2,300
2019/01/31 1,103 1,132 1,103 1,132 1,300
2019/01/30 1,110 1,115 1,102 1,102 1,100
2019/01/29 1,140 1,140 1,136 1,136 1,100
2019/01/28 1,143 1,143 1,111 1,111 900
2019/01/25 1,100 1,150 1,100 1,148 4,800
2019/01/24 1,110 1,110 1,095 1,110 400
2019/01/23 1,110 1,110 1,100 1,110 300
2019/01/22 1,113 1,113 1,100 1,100 1,700
2019/01/21 1,129 1,129 1,111 1,111 600
2019/01/18 1,087 1,100 1,084 1,099 9,900
2019/01/17 1,077 1,088 1,077 1,087 500
2019/01/16 1,100 1,100 1,077 1,077 1,800
2019/01/15 1,019 1,081 1,019 1,081 4,300
2019/01/11 1,050 1,050 1,013 1,019 2,800
2019/01/10 1,032 1,038 1,002 1,025 2,600
2019/01/09 1,057 1,066 1,032 1,032 1,500
2019/01/08 1,048 1,049 1,039 1,039 3,300
2019/01/07 1,012 1,092 1,012 1,059 5,200
2019/01/04 999 1,005 971 1,005 900

このページの先頭へ