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

日鉄鉱業(1515)の株価時系列情報

日鉄鉱業(1515)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
2026/07/27 2,830 2,910 2,799 2,909 506,800
2026/07/24 2,770 2,794 2,731 2,780 383,500
2026/07/23 2,865 2,935 2,810 2,853 666,400
2026/07/22 2,804 2,885 2,783 2,815 654,300
2026/07/21 2,715 2,796 2,602 2,777 658,800
2026/07/17 2,579 2,658 2,477 2,637 970,900
2026/07/16 2,667 2,730 2,640 2,679 502,600
2026/07/15 2,630 2,730 2,591 2,717 821,300
2026/07/14 2,375 2,564 2,338 2,541 649,800
2026/07/13 2,427 2,457 2,331 2,368 398,700
2026/07/10 2,390 2,455 2,388 2,417 391,800
2026/07/09 2,368 2,387 2,312 2,344 405,200
2026/07/08 2,365 2,468 2,350 2,375 566,200
2026/07/07 2,561 2,587 2,426 2,447 442,500
2026/07/06 2,465 2,608 2,465 2,571 500,600
2026/07/03 2,350 2,472 2,309 2,463 457,800
2026/07/02 2,358 2,448 2,340 2,374 447,400
2026/07/01 2,344 2,448 2,344 2,393 482,400
2026/06/30 2,370 2,370 2,300 2,301 453,900
2026/06/29 2,315 2,360 2,248 2,358 523,400
2026/06/26 2,380 2,410 2,271 2,285 599,900
2026/06/25 2,446 2,471 2,376 2,397 475,100
2026/06/24 2,465 2,532 2,393 2,443 424,700
2026/06/23 2,660 2,666 2,484 2,484 528,900
2026/06/22 2,546 2,662 2,525 2,651 551,500
2026/06/19 2,580 2,619 2,544 2,566 584,800
2026/06/18 2,575 2,617 2,537 2,582 581,100
2026/06/17 2,531 2,628 2,465 2,593 506,500
2026/06/16 2,640 2,660 2,518 2,524 867,400
2026/06/15 2,427 2,608 2,409 2,602 1,232,700
2026/06/12 2,259 2,350 2,233 2,330 1,019,100
2026/06/11 2,162 2,177 2,085 2,176 840,900
2026/06/10 2,168 2,277 2,161 2,235 807,300
2026/06/09 2,289 2,295 2,189 2,214 609,600
2026/06/08 2,264 2,322 2,221 2,249 650,300
2026/06/05 2,388 2,447 2,370 2,414 458,200
2026/06/04 2,429 2,489 2,397 2,406 698,000
2026/06/03 2,408 2,585 2,407 2,579 1,205,300
2026/06/02 2,395 2,395 2,275 2,337 666,900
2026/06/01 2,358 2,425 2,315 2,412 646,600
2026/05/29 2,351 2,423 2,280 2,397 884,800
2026/05/28 2,444 2,451 2,248 2,301 1,002,300
2026/05/27 2,627 2,627 2,474 2,479 800,500
2026/05/26 2,478 2,688 2,448 2,614 921,100
2026/05/25 2,408 2,495 2,384 2,448 636,500
2026/05/22 2,231 2,435 2,204 2,358 1,092,500
2026/05/21 2,216 2,225 2,168 2,186 603,700
2026/05/20 2,228 2,240 2,074 2,166 1,443,300
2026/05/19 2,356 2,385 2,243 2,266 1,103,900
2026/05/18 2,461 2,461 2,301 2,318 1,173,200
2026/05/15 2,629 2,772 2,563 2,608 1,332,300
2026/05/14 2,666 2,727 2,576 2,632 1,692,500
2026/05/13 2,644 2,711 2,332 2,516 2,408,100
2026/05/12 2,580 2,667 2,537 2,556 1,030,000
2026/05/11 2,539 2,580 2,466 2,554 1,146,600
2026/05/08 2,475 2,526 2,423 2,515 743,700
2026/05/07 2,522 2,556 2,470 2,493 811,400
2026/05/01 2,402 2,431 2,360 2,422 482,000
2026/04/30 2,478 2,478 2,389 2,412 1,227,600
2026/04/28 2,457 2,567 2,425 2,567 736,000
2026/04/27 2,420 2,440 2,324 2,422 767,500
2026/04/24 2,524 2,530 2,433 2,451 629,300
2026/04/23 2,593 2,593 2,441 2,486 777,100
2026/04/22 2,626 2,626 2,524 2,553 707,200
2026/04/21 2,776 2,780 2,609 2,676 854,700
2026/04/20 2,722 2,722 2,646 2,676 572,700
2026/04/17 2,780 2,784 2,667 2,722 1,050,100
2026/04/16 2,847 2,857 2,790 2,819 888,600
2026/04/15 2,917 2,976 2,782 2,839 1,578,500
2026/04/14 2,737 2,824 2,719 2,767 1,064,400
2026/04/13 2,630 2,655 2,580 2,637 657,500
2026/04/10 2,701 2,710 2,601 2,645 707,300
2026/04/09 2,768 2,799 2,659 2,683 899,600
2026/04/08 2,792 2,792 2,719 2,783 1,023,800
2026/04/07 2,590 2,663 2,574 2,616 594,800
2026/04/06 2,598 2,619 2,539 2,568 503,000
2026/04/03 2,696 2,702 2,583 2,603 471,400
2026/03/27 2,590 2,660 2,567 2,648 722,400
2026/03/26 2,743 2,749 2,621 2,660 641,500
2026/03/25 2,731 2,740 2,665 2,701 989,000
2026/03/24 2,601 2,651 2,540 2,581 1,162,500
2026/03/23 2,611 2,666 2,500 2,501 1,120,100
2026/03/19 2,802 2,805 2,675 2,697 1,481,600
2026/03/18 2,900 2,973 2,891 2,973 647,700
2026/03/17 2,896 2,927 2,846 2,848 804,700
2026/03/16 2,933 2,952 2,810 2,846 1,236,700
2026/03/13 2,910 3,025 2,910 2,983 912,900
2026/03/12 3,030 3,065 2,955 2,991 961,700
2026/03/11 3,160 3,240 3,050 3,085 1,397,700
2026/03/10 3,025 3,090 2,987 3,090 1,617,500
2026/03/09 2,955 3,015 2,744 2,878 3,508,700
2026/03/06 3,290 3,375 3,170 3,235 1,529,200
2026/03/05 3,655 3,720 3,355 3,425 2,089,200
2026/03/04 3,805 3,885 3,325 3,395 2,955,200
2026/03/03 4,150 4,355 4,015 4,015 1,564,600
2026/03/02 4,180 4,320 4,115 4,235 2,021,800
2026/02/27 4,040 4,235 3,985 4,185 2,169,600
2026/02/26 4,165 4,210 3,980 4,040 1,862,700
2026/02/25 4,000 4,265 3,990 4,190 1,947,000
2026/02/24 3,735 3,875 3,690 3,780 1,699,000
2026/02/20 3,675 3,785 3,595 3,665 1,511,800
2026/02/19 3,810 3,895 3,595 3,610 1,495,400
2026/02/18 3,795 3,880 3,725 3,770 1,187,500
2026/02/17 4,300 4,315 3,790 3,800 1,802,000
2026/02/16 4,390 4,425 4,155 4,180 1,143,400
2026/02/13 4,400 4,535 4,260 4,285 2,424,100
2026/02/12 4,050 4,505 4,040 4,500 3,429,400
2026/02/10 4,005 4,115 3,890 3,945 2,154,300
2026/02/09 3,960 4,055 3,860 3,905 2,448,000
2026/02/06 3,775 3,960 3,685 3,950 2,273,200
2026/02/05 3,920 3,960 3,815 3,885 2,012,600
2026/02/04 3,740 3,975 3,665 3,975 2,028,000
2026/02/03 3,450 3,575 3,425 3,560 1,250,400
2026/02/02 3,370 3,535 3,280 3,290 2,977,500
2026/01/30 3,545 3,845 3,480 3,630 3,837,500
2026/01/29 3,515 3,635 3,400 3,615 2,525,100
2026/01/28 3,340 3,525 3,300 3,515 1,781,500
2026/01/27 3,200 3,450 3,150 3,335 2,212,600
2026/01/26 3,300 3,490 3,280 3,390 2,895,200
2026/01/23 3,075 3,265 3,065 3,160 1,533,800
2026/01/22 3,145 3,180 3,040 3,050 771,200
2026/01/21 3,000 3,165 2,993 3,130 924,600
2026/01/20 3,150 3,155 3,030 3,070 832,700
2026/01/19 3,020 3,180 2,981 3,170 1,160,000
2026/01/16 3,165 3,185 3,005 3,060 1,297,500
2026/01/15 2,933 3,210 2,920 3,155 2,255,000
2026/01/14 2,964 2,980 2,864 2,938 1,656,000
2026/01/13 2,819 2,944 2,712 2,930 1,966,700
2026/01/09 2,579 2,652 2,561 2,624 867,800
2026/01/08 2,648 2,708 2,584 2,600 1,804,600
2026/01/07 2,433 2,723 2,420 2,648 2,350,100
2026/01/06 2,321 2,480 2,320 2,410 1,032,700
2026/01/05 2,260 2,287 2,210 2,231 342,800
2025/12/30 2,225 2,272 2,207 2,237 444,400
2025/12/29 2,291 2,347 2,254 2,313 859,700
2025/12/26 2,222 2,265 2,216 2,245 396,200
2025/12/25 2,290 2,297 2,202 2,224 448,400
2025/12/24 2,200 2,309 2,200 2,270 641,500
2025/12/23 2,165 2,196 2,138 2,182 369,500
2025/12/22 2,120 2,188 2,062 2,171 602,900
2025/12/19 2,088 2,091 2,013 2,020 563,300
2025/12/18 2,098 2,129 2,050 2,059 264,600
2025/12/17 2,064 2,139 2,052 2,124 299,900
2025/12/16 2,160 2,165 2,036 2,064 374,600
2025/12/15 2,147 2,224 2,130 2,174 390,800
2025/12/12 2,111 2,182 2,094 2,182 514,700
2025/12/11 2,054 2,077 2,024 2,054 335,300
2025/12/10 2,011 2,110 2,003 2,034 511,800
2025/12/09 1,968 2,040 1,930 1,950 578,500
2025/12/08 1,980 2,012 1,925 1,986 546,900
2025/12/05 1,886 1,957 1,875 1,954 277,600
2025/12/04 1,833 1,920 1,833 1,905 422,400
2025/12/03 1,816 1,839 1,798 1,811 221,200
2025/12/02 1,857 1,874 1,811 1,828 163,200
2025/12/01 1,845 1,870 1,817 1,857 229,700
2025/11/28 1,815 1,842 1,808 1,825 179,800
2025/11/27 1,798 1,852 1,791 1,815 233,200
2025/11/26 1,721 1,783 1,718 1,780 290,600
2025/11/25 1,679 1,710 1,670 1,705 210,800
2025/11/21 1,668 1,687 1,646 1,662 225,300
2025/11/20 1,690 1,736 1,682 1,708 255,800
2025/11/19 1,635 1,664 1,604 1,650 189,300
2025/11/18 1,668 1,701 1,638 1,640 259,300
2025/11/17 1,609 1,703 1,602 1,696 369,900
2025/11/14 1,639 1,639 1,587 1,597 568,100
2025/11/13 1,660 1,666 1,636 1,649 392,800
2025/11/12 1,678 1,692 1,633 1,638 425,600
2025/11/11 1,680 1,689 1,636 1,657 396,200
2025/11/10 1,658 1,702 1,643 1,665 509,400
2025/11/07 1,634 1,762 1,595 1,698 650,700
2025/11/06 1,636 1,653 1,621 1,640 237,800
2025/11/05 1,601 1,646 1,569 1,636 377,000
2025/11/04 1,691 1,692 1,630 1,636 436,100
2025/10/31 1,679 1,691 1,641 1,691 509,500
2025/10/30 1,666 1,710 1,661 1,673 303,000
2025/10/29 1,688 1,689 1,647 1,647 311,400
2025/10/28 1,784 1,788 1,643 1,653 655,400
2025/10/27 1,824 1,824 1,794 1,816 201,700
2025/10/24 1,800 1,815 1,765 1,784 237,100
2025/10/23 1,725 1,778 1,716 1,764 195,600
2025/10/22 1,704 1,755 1,685 1,749 173,200
2025/10/21 1,740 1,758 1,707 1,713 235,000
2025/10/20 1,744 1,764 1,728 1,750 129,900
2025/10/17 1,698 1,744 1,697 1,740 163,400
2025/10/16 1,754 1,773 1,718 1,719 171,300
2025/10/15 1,732 1,773 1,724 1,756 169,200
2025/10/14 1,698 1,820 1,696 1,720 399,100
2025/10/10 1,775 1,787 1,695 1,699 302,800
2025/10/09 1,794 1,815 1,755 1,815 333,100
2025/10/08 1,789 1,790 1,742 1,777 410,800
2025/10/07 1,860 1,890 1,811 1,816 257,900
2025/10/06 1,878 1,888 1,811 1,834 403,700
2025/10/03 1,730 1,762 1,710 1,758 296,000
2025/10/02 1,818 1,864 1,736 1,755 362,800
2025/10/01 1,938 1,940 1,782 1,811 540,100
2025/09/30 1,800 1,996 1,796 1,996 633,600
2025/09/29 1,792 1,824 1,750 1,820 264,200
2025/09/29 1 -> 5.00 分割
2025/09/26 9,000 9,010 8,760 8,930 68,200
2025/09/25 8,680 8,940 8,660 8,900 97,300
2025/09/24 8,440 8,560 8,310 8,470 43,800

このページの先頭へ