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

日本製鉄(5401)の株価時系列情報

日本製鉄(5401)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
2014/12/30 302 303 300 301 29,164,000
2014/12/29 304 304 299 301 27,728,000
2014/12/26 304 304 301 302 20,157,000
2014/12/25 306 306 303 304 24,153,000
2014/12/24 312 313 307 308 29,376,000
2014/12/22 309 311 308 310 32,227,000
2014/12/19 309 309 306 308 39,946,000
2014/12/18 302 304 299 300 36,092,000
2014/12/17 291 296 290 294 35,207,000
2014/12/16 295 297 293 294 32,143,000
2014/12/15 300 301 296 299 35,127,000
2014/12/12 303 306 301 304 47,071,000
2014/12/11 301 303 297 302 36,110,000
2014/12/10 311 312 307 310 43,259,000
2014/12/09 316 318 313 315 36,547,000
2014/12/08 321 322 319 320 27,138,000
2014/12/05 319 320 316 320 32,545,000
2014/12/04 321 323 319 321 37,527,000
2014/12/03 310 319 310 319 69,274,000
2014/12/02 306 309 306 308 31,292,000
2014/12/01 307 311 306 308 31,163,000
2014/11/28 309 309 304 306 46,693,000
2014/11/27 312 312 308 308 29,645,000
2014/11/26 310 313 310 311 23,693,000
2014/11/25 310 314 310 312 47,512,000
2014/11/21 309 310 303 309 42,293,000
2014/11/20 307 309 304 306 32,992,000
2014/11/19 305 307 303 304 28,714,000
2014/11/18 305 305 302 303 33,018,000
2014/11/17 307 307 299 300 35,731,000
2014/11/14 308 308 304 308 50,707,000
2014/11/13 300 305 299 304 38,073,000
2014/11/12 308 309 301 301 49,634,000
2014/11/11 305 308 305 306 53,083,000
2014/11/10 295 303 294 303 49,958,000
2014/11/07 297 297 294 294 29,213,000
2014/11/06 298 299 295 296 31,091,000
2014/11/05 295 300 294 298 53,731,000
2014/11/04 310 312 299 300 91,837,000
2014/10/31 286 292 281 290 68,188,000
2014/10/30 275 283 271 276 67,253,000
2014/10/29 266 275 266 273 48,973,000
2014/10/28 261 264 258 263 37,094,000
2014/10/27 258 262 257 261 27,768,000
2014/10/24 258 258 255 256 25,491,000
2014/10/23 256 257 253 255 22,908,000
2014/10/22 255 256 254 256 34,894,000
2014/10/21 261 262 250 252 40,332,000
2014/10/20 252 256 250 255 43,052,000
2014/10/17 248 249 243 245 45,180,000
2014/10/16 250 251 247 248 51,139,000
2014/10/15 258 258 251 257 50,857,000
2014/10/14 254 259 253 257 43,737,000
2014/10/10 261 261 257 260 49,194,000
2014/10/09 267 269 265 265 31,241,000
2014/10/08 269 270 267 268 39,369,000
2014/10/07 272 275 272 273 36,335,000
2014/10/06 280 280 275 275 36,204,000
2014/10/03 274 275 272 275 33,232,000
2014/10/02 279 280 274 275 48,295,000
2014/10/01 284 285 282 282 35,714,000
2014/09/30 290 291 284 285 46,369,000
2014/09/29 294 294 291 292 20,402,000
2014/09/26 291 294 291 293 32,832,000
2014/09/25 297 298 296 297 30,760,000
2014/09/24 296 298 293 295 40,420,000
2014/09/22 300 303 300 301 34,770,000
2014/09/19 299 300 297 299 52,090,000
2014/09/18 296 298 295 297 30,863,000
2014/09/17 293 296 293 294 30,653,000
2014/09/16 293 294 292 293 29,648,000
2014/09/12 293 293 291 292 33,733,000
2014/09/11 295 295 291 292 28,473,000
2014/09/10 290 291 289 291 29,612,000
2014/09/09 295 296 291 292 28,226,000
2014/09/08 293 294 291 292 31,704,000
2014/09/05 293 293 289 290 38,245,000
2014/09/04 292 294 290 291 43,520,000
2014/09/03 302 303 293 295 52,228,000
2014/09/02 299 302 296 300 31,335,000
2014/09/01 297 299 297 298 19,211,000
2014/08/29 297 298 294 294 36,037,000
2014/08/28 303 303 298 299 31,840,000
2014/08/27 303 306 303 305 23,248,000
2014/08/26 305 306 302 303 25,550,000
2014/08/25 307 308 305 306 25,241,000
2014/08/22 313 313 306 306 27,023,000
2014/08/21 310 312 310 312 21,640,000
2014/08/20 312 312 307 308 18,487,000
2014/08/19 311 313 308 310 19,621,000
2014/08/18 310 311 307 309 16,875,000
2014/08/15 310 311 309 310 24,537,000
2014/08/14 306 310 306 308 32,779,000
2014/08/13 299 306 297 305 31,639,000
2014/08/12 297 303 297 299 28,458,000
2014/08/11 294 298 293 297 31,106,000
2014/08/08 293 293 287 289 46,913,000
2014/08/07 296 297 292 296 29,582,000
2014/08/06 300 301 293 296 40,511,000
2014/08/05 307 307 301 302 35,169,000
2014/08/04 312 312 308 308 28,361,000
2014/08/01 311 316 310 314 26,945,000
2014/07/31 320 322 314 314 46,104,000
2014/07/30 314 321 314 320 36,546,000
2014/07/29 315 316 312 314 21,581,000
2014/07/28 312 315 311 314 28,803,000
2014/07/25 308 312 307 312 31,991,000
2014/07/24 310 311 306 308 34,982,000
2014/07/23 314 316 310 311 40,343,000
2014/07/22 306 314 306 313 45,614,000
2014/07/18 301 304 301 304 21,501,000
2014/07/17 308 310 304 305 31,609,000
2014/07/16 310 312 307 309 25,633,000
2014/07/15 310 315 310 311 31,334,000
2014/07/14 305 308 305 308 18,375,000
2014/07/11 303 307 302 305 33,444,000
2014/07/10 312 313 307 309 35,979,000
2014/07/09 312 316 309 311 49,673,000
2014/07/08 321 322 316 317 54,858,000
2014/07/07 325 327 324 325 9,789,000
2014/07/04 325 327 323 326 22,643,000
2014/07/03 326 327 322 322 20,287,000
2014/07/02 328 329 324 326 21,932,000
2014/07/01 323 327 322 326 39,517,000
2014/06/30 324 325 322 324 19,665,000
2014/06/27 324 326 321 324 35,878,000
2014/06/26 327 328 323 325 23,079,000
2014/06/25 326 328 325 325 23,772,000
2014/06/24 326 328 323 326 38,088,000
2014/06/23 332 333 328 330 39,957,000
2014/06/20 330 332 326 329 86,485,000
2014/06/19 322 330 322 329 74,566,000
2014/06/18 315 320 315 319 46,159,000
2014/06/17 316 320 312 314 51,011,000
2014/06/16 315 318 314 315 41,439,000
2014/06/13 309 314 308 313 46,111,000
2014/06/12 306 314 305 311 44,890,000
2014/06/11 304 310 304 310 35,733,000
2014/06/10 304 309 303 304 29,593,000
2014/06/09 311 312 303 303 34,876,000
2014/06/06 307 311 306 309 45,509,000
2014/06/05 305 308 303 305 53,324,000
2014/06/04 295 303 295 302 83,429,000
2014/06/03 292 293 290 291 22,352,000
2014/06/02 288 290 287 289 27,601,000
2014/05/30 287 288 283 287 27,750,000
2014/05/29 284 287 283 286 21,414,000
2014/05/28 289 290 285 286 24,340,000
2014/05/27 284 289 283 288 30,125,000
2014/05/26 284 286 284 284 26,086,000
2014/05/23 279 282 279 280 38,648,000
2014/05/22 273 279 272 279 31,824,000
2014/05/21 270 272 270 271 15,102,000
2014/05/20 274 274 270 273 19,560,000
2014/05/19 277 278 271 272 21,713,000
2014/05/16 276 279 275 277 22,732,000
2014/05/15 276 280 273 280 31,548,000
2014/05/14 277 278 273 276 20,991,000
2014/05/13 275 278 274 277 24,080,000
2014/05/12 273 276 272 273 30,965,000
2014/05/09 264 271 264 270 33,071,000
2014/05/08 266 268 265 265 21,488,000
2014/05/07 268 268 264 264 28,286,000
2014/05/02 273 275 271 272 24,723,000
2014/05/01 268 275 267 274 24,949,000
2014/04/30 270 272 268 268 25,113,000
2014/04/28 267 268 266 267 18,035,000
2014/04/25 269 273 268 270 28,656,000
2014/04/24 271 272 267 269 30,275,000
2014/04/23 271 273 269 271 23,117,000
2014/04/22 276 277 270 271 21,974,000
2014/04/21 279 282 274 276 28,478,000
2014/04/18 278 279 275 278 20,840,000
2014/04/17 278 280 275 277 39,731,000
2014/04/16 270 277 269 276 40,089,000
2014/04/15 265 271 265 269 42,055,000
2014/04/14 265 269 264 264 24,956,000
2014/04/11 265 269 264 267 48,830,000
2014/04/10 273 276 268 269 40,251,000
2014/04/09 272 275 270 271 42,495,000
2014/04/08 279 281 275 276 32,694,000
2014/04/07 283 285 280 281 30,553,000
2014/04/04 286 289 285 287 20,928,000
2014/04/03 287 288 283 286 38,923,000
2014/04/02 289 291 286 287 42,236,000
2014/04/01 284 288 280 287 55,432,000
2014/03/31 281 284 279 282 40,223,000
2014/03/28 269 279 268 277 45,129,000
2014/03/27 263 273 263 272 56,540,000
2014/03/26 268 271 264 268 45,311,000
2014/03/25 266 270 262 268 72,060,000
2014/03/24 269 274 264 267 55,178,000
2014/03/20 278 278 268 270 39,964,000
2014/03/19 278 281 274 276 38,008,000
2014/03/18 279 280 275 277 33,037,000
2014/03/17 274 277 270 274 41,319,000
2014/03/14 278 279 273 276 72,412,000
2014/03/13 286 287 282 283 49,788,000
2014/03/12 288 288 279 283 58,120,000
2014/03/11 294 297 289 291 39,296,000
2014/03/10 300 301 294 295 24,399,000
2014/03/07 302 303 297 301 35,899,000
2014/03/06 294 300 294 298 60,916,000
2014/03/05 297 298 292 293 33,860,000
2014/03/04 291 296 290 294 31,032,000
2014/03/03 290 295 284 295 56,692,000
2014/02/28 298 299 295 297 35,000,000
2014/02/27 298 300 297 299 29,827,000
2014/02/26 298 301 298 300 31,761,000
2014/02/25 301 304 299 301 46,109,000
2014/02/24 303 307 298 301 49,570,000
2014/02/21 301 305 300 305 37,061,000
2014/02/20 302 304 294 298 49,686,000
2014/02/19 309 309 304 306 21,892,000
2014/02/18 301 312 301 311 52,944,000
2014/02/17 295 302 290 300 43,039,000
2014/02/14 304 307 292 295 69,735,000
2014/02/13 313 314 303 304 41,714,000
2014/02/12 316 319 313 314 33,273,000
2014/02/10 313 315 309 311 32,372,000
2014/02/07 298 307 296 304 57,781,000
2014/02/06 296 297 292 292 45,400,000
2014/02/05 296 299 290 296 58,184,000
2014/02/04 301 302 289 290 94,185,000
2014/02/03 313 313 306 309 42,906,000
2014/01/31 323 327 312 315 82,712,000
2014/01/30 308 322 304 315 99,971,000
2014/01/29 311 316 309 312 57,155,000
2014/01/28 312 314 308 308 69,168,000
2014/01/27 315 315 307 308 96,888,000
2014/01/24 331 333 322 325 73,880,000
2014/01/23 338 339 335 335 38,928,000
2014/01/22 336 339 335 338 31,978,000
2014/01/21 338 341 335 336 35,715,000
2014/01/20 340 341 337 337 44,172,000
2014/01/17 342 345 337 337 78,648,000
2014/01/16 344 348 342 342 70,412,000
2014/01/15 337 341 335 339 48,552,000
2014/01/14 337 337 332 335 48,061,000
2014/01/10 343 345 338 340 49,775,000
2014/01/09 346 347 341 344 46,180,000
2014/01/08 348 349 344 349 38,952,000
2014/01/07 347 352 344 347 33,936,000
2014/01/06 352 353 343 349 48,158,000

このページの先頭へ