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
2026/06/11 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

このページの先頭へ