知多鋼業(5993)の株価時系列情報
知多鋼業(5993)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 |
---|---|---|---|---|---|
2024/04/26 | 1,010 | 1,010 | 991 | 991 | 1,800 |
2024/04/25 | 1,003 | 1,003 | 1,000 | 1,000 | 2,300 |
2024/04/24 | 983 | 1,000 | 983 | 1,000 | 1,100 |
2024/04/23 | 980 | 983 | 980 | 983 | 3,000 |
2024/04/22 | 996 | 998 | 980 | 980 | 4,400 |
2024/04/19 | 1,002 | 1,002 | 975 | 992 | 2,700 |
2024/04/18 | 1,003 | 1,004 | 972 | 1,004 | 5,500 |
2024/04/17 | 1,000 | 1,004 | 992 | 1,004 | 700 |
2024/04/16 | 1,002 | 1,004 | 992 | 1,000 | 8,900 |
2024/04/15 | 1,013 | 1,016 | 1,001 | 1,002 | 5,100 |
2024/04/12 | 990 | 1,014 | 990 | 1,014 | 2,200 |
2024/04/11 | 1,020 | 1,028 | 972 | 990 | 8,000 |
2024/04/10 | 994 | 1,024 | 994 | 1,024 | 4,500 |
2024/04/09 | 986 | 993 | 984 | 993 | 2,200 |
2024/04/08 | 982 | 987 | 980 | 980 | 6,800 |
2024/04/05 | 967 | 989 | 967 | 989 | 2,000 |
2024/04/04 | 990 | 990 | 950 | 966 | 5,600 |
2024/04/03 | 988 | 998 | 975 | 990 | 3,100 |
2024/04/02 | 1,000 | 1,000 | 989 | 989 | 2,700 |
2024/04/01 | 1,009 | 1,023 | 995 | 1,003 | 14,700 |
2024/03/29 | 1,012 | 1,012 | 996 | 1,009 | 2,700 |
2024/03/28 | 1,030 | 1,030 | 993 | 1,000 | 3,100 |
2024/03/27 | 1,002 | 1,002 | 1,000 | 1,000 | 1,300 |
2024/03/26 | 1,000 | 1,000 | 986 | 1,000 | 1,100 |
2024/03/25 | 985 | 1,005 | 985 | 985 | 8,300 |
2024/03/22 | 985 | 998 | 967 | 985 | 6,800 |
2024/03/21 | 978 | 998 | 971 | 985 | 4,100 |
2024/03/19 | 960 | 970 | 955 | 969 | 4,600 |
2024/03/18 | 950 | 958 | 950 | 958 | 3,200 |
2024/03/15 | 945 | 951 | 944 | 951 | 4,100 |
2024/03/14 | 945 | 945 | 932 | 945 | 1,500 |
2024/03/13 | 939 | 945 | 930 | 945 | 8,700 |
2024/03/12 | 935 | 935 | 933 | 933 | 1,700 |
2024/03/11 | 946 | 946 | 934 | 938 | 2,300 |
2024/03/08 | 945 | 948 | 936 | 946 | 800 |
2024/03/07 | 950 | 950 | 935 | 936 | 1,500 |
2024/03/06 | 943 | 950 | 927 | 950 | 2,800 |
2024/03/05 | 945 | 945 | 929 | 944 | 3,000 |
2024/03/04 | 943 | 948 | 928 | 945 | 3,600 |
2024/03/01 | 935 | 944 | 935 | 944 | 800 |
2024/02/29 | 940 | 946 | 935 | 935 | 3,000 |
2024/02/28 | 923 | 941 | 922 | 941 | 600 |
2024/02/27 | 940 | 947 | 940 | 946 | 1,000 |
2024/02/26 | 940 | 944 | 930 | 940 | 5,800 |
2024/02/22 | 975 | 975 | 904 | 940 | 37,600 |
2024/02/21 | 955 | 974 | 955 | 970 | 1,100 |
2024/02/20 | 965 | 965 | 962 | 965 | 1,300 |
2024/02/19 | 975 | 980 | 968 | 980 | 3,000 |
2024/02/16 | 985 | 985 | 950 | 975 | 6,100 |
2024/02/15 | 941 | 946 | 941 | 944 | 3,400 |
2024/02/14 | 937 | 950 | 937 | 950 | 3,100 |
2024/02/13 | 935 | 949 | 926 | 949 | 2,100 |
2024/02/09 | 938 | 941 | 938 | 941 | 400 |
2024/02/08 | 936 | 949 | 936 | 949 | 500 |
2024/02/07 | 937 | 945 | 937 | 940 | 500 |
2024/02/06 | 955 | 955 | 932 | 942 | 1,900 |
2024/02/05 | 950 | 954 | 945 | 945 | 3,200 |
2024/02/02 | 949 | 954 | 948 | 948 | 2,200 |
2024/02/01 | 960 | 960 | 949 | 949 | 3,300 |
2024/01/31 | 943 | 965 | 941 | 964 | 2,700 |
2024/01/30 | 956 | 956 | 944 | 944 | 1,300 |
2024/01/29 | 939 | 941 | 926 | 941 | 5,000 |
2024/01/26 | 928 | 940 | 918 | 926 | 5,800 |
2024/01/25 | 924 | 939 | 922 | 923 | 6,200 |
2024/01/24 | 916 | 922 | 916 | 922 | 600 |
2024/01/23 | 925 | 925 | 916 | 924 | 1,800 |
2024/01/22 | 915 | 920 | 902 | 920 | 5,600 |
2024/01/19 | 897 | 916 | 897 | 902 | 3,000 |
2024/01/18 | 898 | 898 | 883 | 890 | 2,800 |
2024/01/17 | 900 | 914 | 895 | 900 | 1,200 |
2024/01/16 | 905 | 915 | 904 | 904 | 2,500 |
2024/01/15 | 927 | 927 | 908 | 908 | 3,800 |
2024/01/12 | 892 | 927 | 891 | 927 | 9,200 |
2024/01/11 | 890 | 905 | 890 | 890 | 3,300 |
2024/01/10 | 907 | 907 | 892 | 892 | 1,900 |
2024/01/09 | 892 | 902 | 892 | 896 | 3,100 |
2024/01/05 | 896 | 897 | 870 | 888 | 6,800 |
2024/01/04 | 881 | 898 | 880 | 893 | 2,500 |
2023/12/29 | 883 | 900 | 883 | 900 | 1,200 |
2023/12/28 | 899 | 899 | 883 | 883 | 800 |
2023/12/27 | 897 | 899 | 890 | 899 | 2,700 |
2023/12/26 | 897 | 903 | 897 | 897 | 4,200 |
2023/12/25 | 901 | 917 | 893 | 894 | 7,800 |
2023/12/22 | 891 | 894 | 891 | 893 | 1,100 |
2023/12/21 | 920 | 920 | 875 | 920 | 11,900 |
2023/12/20 | 886 | 920 | 886 | 920 | 4,200 |
2023/12/19 | 903 | 903 | 866 | 873 | 5,000 |
2023/12/18 | 898 | 899 | 898 | 899 | 600 |
2023/12/15 | 895 | 925 | 895 | 897 | 6,200 |
2023/12/14 | 900 | 900 | 882 | 894 | 4,000 |
2023/12/13 | 903 | 903 | 901 | 902 | 800 |
2023/12/12 | 913 | 913 | 903 | 912 | 3,500 |
2023/12/11 | 915 | 921 | 905 | 921 | 2,400 |
2023/12/08 | 915 | 916 | 915 | 916 | 2,000 |
2023/12/07 | 914 | 920 | 910 | 915 | 800 |
2023/12/06 | 918 | 924 | 913 | 922 | 1,500 |
2023/12/05 | 917 | 922 | 900 | 917 | 6,600 |
2023/12/04 | 917 | 917 | 892 | 911 | 4,700 |
2023/12/01 | 917 | 917 | 880 | 904 | 4,100 |
2023/11/30 | 919 | 920 | 900 | 902 | 4,300 |
2023/11/29 | 915 | 919 | 915 | 919 | 2,200 |
2023/11/28 | 948 | 948 | 906 | 907 | 7,700 |
2023/11/27 | 955 | 966 | 948 | 948 | 9,300 |
2023/11/24 | 920 | 967 | 920 | 955 | 15,900 |
2023/11/22 | 929 | 930 | 908 | 918 | 5,200 |
2023/11/21 | 905 | 927 | 903 | 927 | 9,700 |
2023/11/20 | 905 | 920 | 900 | 903 | 8,600 |
2023/11/17 | 909 | 909 | 893 | 897 | 4,700 |
2023/11/16 | 905 | 919 | 888 | 909 | 18,500 |
2023/11/15 | 905 | 907 | 876 | 878 | 11,300 |
2023/11/14 | 881 | 900 | 855 | 900 | 14,000 |
2023/11/13 | 838 | 933 | 817 | 866 | 44,600 |
2023/11/10 | 798 | 798 | 797 | 798 | 300 |
2023/11/09 | 792 | 797 | 792 | 797 | 600 |
2023/11/08 | 818 | 818 | 795 | 805 | 3,300 |
2023/11/07 | 810 | 815 | 810 | 815 | 1,100 |
2023/11/06 | 809 | 809 | 802 | 807 | 900 |
2023/11/02 | 814 | 814 | 794 | 797 | 3,200 |
2023/11/01 | 811 | 811 | 811 | 811 | 600 |
2023/10/31 | 807 | 813 | 806 | 806 | 900 |
2023/10/30 | 805 | 825 | 803 | 825 | 1,600 |
2023/10/27 | 805 | 805 | 803 | 803 | 300 |
2023/10/26 | 827 | 827 | 808 | 808 | 2,200 |
2023/10/25 | 824 | 828 | 824 | 824 | 2,000 |
2023/10/24 | 830 | 830 | 824 | 824 | 300 |
2023/10/23 | 843 | 846 | 830 | 830 | 1,300 |
2023/10/20 | 839 | 843 | 830 | 843 | 4,400 |
2023/10/19 | 810 | 835 | 810 | 835 | 2,000 |
2023/10/18 | 839 | 842 | 834 | 834 | 2,900 |
2023/10/17 | 829 | 833 | 829 | 832 | 1,500 |
2023/10/16 | 845 | 845 | 816 | 828 | 4,600 |
2023/10/13 | 837 | 845 | 826 | 845 | 8,200 |
2023/10/12 | 840 | 840 | 829 | 839 | 6,400 |
2023/10/11 | 820 | 837 | 820 | 837 | 9,100 |
2023/10/10 | 828 | 830 | 821 | 821 | 5,500 |
2023/10/06 | 821 | 825 | 821 | 825 | 5,100 |
2023/10/05 | 811 | 817 | 804 | 816 | 5,800 |
2023/10/04 | 800 | 800 | 782 | 797 | 9,800 |
2023/10/03 | 822 | 834 | 800 | 815 | 14,300 |
2023/10/02 | 827 | 838 | 821 | 824 | 7,800 |
2023/09/29 | 826 | 834 | 820 | 830 | 3,400 |
2023/09/28 | 825 | 825 | 816 | 821 | 6,500 |
2023/09/27 | 829 | 838 | 820 | 820 | 3,800 |
2023/09/26 | 814 | 820 | 813 | 820 | 9,100 |
2023/09/25 | 810 | 818 | 805 | 811 | 5,300 |
2023/09/22 | 805 | 805 | 801 | 805 | 700 |
2023/09/21 | 800 | 805 | 795 | 800 | 3,700 |
2023/09/20 | 796 | 800 | 793 | 800 | 2,700 |
2023/09/19 | 792 | 793 | 791 | 793 | 900 |
2023/09/15 | 792 | 795 | 790 | 795 | 2,900 |
2023/09/14 | 790 | 791 | 790 | 791 | 1,200 |
2023/09/13 | 790 | 790 | 790 | 790 | 100 |
2023/09/12 | 785 | 790 | 781 | 788 | 2,000 |
2023/09/11 | 784 | 790 | 780 | 790 | 1,200 |
2023/09/08 | 781 | 784 | 778 | 784 | 2,900 |
2023/09/07 | 786 | 794 | 775 | 785 | 6,300 |
2023/09/06 | 789 | 789 | 782 | 786 | 3,900 |
2023/09/05 | 785 | 789 | 783 | 789 | 2,400 |
2023/09/04 | 780 | 785 | 778 | 785 | 5,100 |
2023/09/01 | 775 | 778 | 775 | 778 | 700 |
2023/08/31 | 772 | 772 | 772 | 772 | 400 |
2023/08/30 | 772 | 772 | 772 | 772 | 500 |
2023/08/29 | 768 | 780 | 767 | 780 | 11,500 |
2023/08/28 | 765 | 765 | 748 | 765 | 1,700 |
2023/08/25 | 776 | 776 | 765 | 765 | 3,200 |
2023/08/24 | 760 | 776 | 746 | 776 | 2,200 |
2023/08/23 | 748 | 751 | 739 | 745 | 1,600 |
2023/08/22 | 778 | 778 | 762 | 763 | 600 |
2023/08/21 | 754 | 778 | 751 | 778 | 7,900 |
2023/08/18 | 764 | 764 | 750 | 750 | 200 |
2023/08/17 | 738 | 764 | 738 | 764 | 10,900 |
2023/08/16 | 738 | 738 | 735 | 737 | 1,800 |
2023/08/15 | 743 | 743 | 739 | 739 | 200 |
2023/08/14 | 734 | 739 | 733 | 739 | 3,000 |
2023/08/10 | 734 | 734 | 734 | 734 | 100 |
2023/08/09 | 739 | 739 | 735 | 735 | 1,800 |
2023/08/08 | 735 | 736 | 735 | 736 | 900 |
2023/08/07 | 736 | 736 | 732 | 732 | 1,300 |
2023/08/04 | 736 | 736 | 731 | 732 | 1,700 |
2023/08/03 | 736 | 736 | 736 | 736 | 200 |
2023/08/02 | 739 | 739 | 731 | 734 | 1,100 |
2023/08/01 | 738 | 738 | 738 | 738 | 400 |
2023/07/31 | 735 | 735 | 735 | 735 | 1,100 |
2023/07/28 | 734 | 735 | 723 | 733 | 4,200 |
2023/07/27 | 734 | 734 | 722 | 731 | 2,200 |
2023/07/26 | 734 | 734 | 734 | 734 | 100 |
2023/07/25 | 735 | 736 | 721 | 735 | 8,400 |
2023/07/24 | 731 | 737 | 731 | 735 | 1,500 |
2023/07/21 | 731 | 731 | 730 | 731 | 2,500 |
2023/07/20 | 731 | 731 | 731 | 731 | 200 |
2023/07/19 | 738 | 738 | 731 | 731 | 1,200 |
2023/07/18 | 733 | 738 | 728 | 730 | 4,300 |
2023/07/14 | 733 | 740 | 731 | 731 | 1,100 |
2023/07/13 | 731 | 731 | 726 | 728 | 1,200 |
2023/07/12 | 737 | 740 | 721 | 721 | 3,300 |
2023/07/11 | 760 | 761 | 735 | 737 | 5,100 |
2023/07/10 | 750 | 756 | 741 | 756 | 1,300 |
2023/07/07 | 739 | 749 | 739 | 749 | 1,500 |
2023/07/06 | 743 | 745 | 743 | 745 | 2,100 |
2023/07/05 | 739 | 740 | 736 | 740 | 5,300 |