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
2015/12/30 2,449 2,485 2,409 2,416 3,238,000
2015/12/29 2,429 2,443 2,386 2,437 2,585,100
2015/12/28 2,385 2,458 2,364 2,445 2,994,500
2015/12/25 2,424 2,448 2,375 2,383 3,539,500
2015/12/24 2,450 2,508 2,436 2,452 4,762,700
2015/12/22 2,362 2,418 2,357 2,410 2,945,800
2015/12/21 2,343 2,403 2,326 2,387 4,498,200
2015/12/18 2,370 2,469 2,351 2,358 8,149,900
2015/12/17 2,408 2,415 2,352 2,355 3,538,100
2015/12/16 2,350 2,395 2,337 2,359 3,879,800
2015/12/15 2,332 2,339 2,293 2,299 4,384,300
2015/12/14 2,316 2,349 2,304 2,344 4,159,200
2015/12/11 2,380 2,418 2,370 2,408 4,571,500
2015/12/10 2,380 2,407 2,368 2,375 3,760,800
2015/12/09 2,388 2,422 2,380 2,407 4,215,400
2015/12/08 2,500 2,525 2,426 2,431 4,292,900
2015/12/07 2,510 2,529 2,493 2,496 2,334,700
2015/12/04 2,501 2,516 2,467 2,486 4,426,000
2015/12/03 2,531 2,555 2,522 2,552 2,757,700
2015/12/02 2,575 2,600 2,547 2,552 4,008,100
2015/12/01 2,500 2,545 2,492 2,545 4,921,600
2015/11/30 2,481 2,485 2,414 2,473 5,789,900
2015/11/27 2,513 2,540 2,493 2,498 2,893,100
2015/11/26 2,490 2,507 2,481 2,499 2,582,900
2015/11/25 2,444 2,499 2,444 2,484 2,936,300
2015/11/24 2,458 2,523 2,445 2,465 3,794,100
2015/11/20 2,484 2,489 2,461 2,483 3,413,100
2015/11/19 2,485 2,538 2,462 2,486 5,079,800
2015/11/18 2,470 2,470 2,422 2,455 3,489,000
2015/11/17 2,416 2,474 2,407 2,460 5,220,200
2015/11/16 2,350 2,394 2,336 2,377 2,471,700
2015/11/13 2,390 2,408 2,365 2,400 3,222,100
2015/11/12 2,422 2,439 2,384 2,415 4,170,100
2015/11/11 2,461 2,484 2,437 2,441 3,125,600
2015/11/10 2,465 2,491 2,435 2,487 2,795,300
2015/11/09 2,459 2,490 2,441 2,485 3,707,500
2015/11/06 2,469 2,485 2,440 2,444 3,185,100
2015/11/05 2,403 2,472 2,403 2,450 3,453,900
2015/11/04 2,375 2,458 2,370 2,430 7,199,800
2015/11/02 2,380 2,419 2,302 2,335 6,523,500
2015/10/30 2,389 2,483 2,368 2,471 8,376,900
2015/10/29 2,496 2,500 2,440 2,458 7,344,900
2015/10/28 2,487 2,529 2,468 2,484 3,980,900
2015/10/27 2,557 2,573 2,487 2,494 3,840,300
2015/10/26 2,591 2,608 2,562 2,567 3,936,800
2015/10/23 2,594 2,596 2,542 2,552 4,048,900
2015/10/22 2,472 2,557 2,472 2,527 4,597,700
2015/10/21 2,354 2,522 2,354 2,515 7,135,700
2015/10/20 2,404 2,410 2,361 2,404 3,032,400
2015/10/19 2,448 2,459 2,365 2,393 3,953,400
2015/10/16 2,420 2,449 2,386 2,448 4,652,500
2015/10/15 2,362 2,427 2,350 2,394 4,526,100
2015/10/14 2,473 2,481 2,376 2,378 6,862,000
2015/10/13 2,513 2,541 2,455 2,514 4,355,200
2015/10/09 2,487 2,542 2,481 2,541 6,688,500
2015/10/08 2,394 2,489 2,386 2,414 6,308,100
2015/10/07 2,340 2,420 2,317 2,416 5,779,100
2015/10/06 2,315 2,384 2,300 2,350 6,081,900
2015/10/05 2,247 2,306 2,212 2,259 5,697,700
2015/10/02 2,196 2,244 2,174 2,235 3,454,700
2015/10/01 2,200 2,255 2,187 2,242 4,298,800
2015/09/30 2,179 2,220 2,150 2,169 6,503,200
2015/09/29 2,170 2,190 2,123 2,136 11,466,900
2015/09/28 2,262 2,330 2,201 2,256 6,736,300
2015/09/28 1 -> 0.10 分割
2015/09/25 230 234 226 233 40,220,000
2015/09/24 234 234 225 229 50,087,000
2015/09/18 243 245 237 237 64,572,000
2015/09/17 243 250 243 248 42,012,000
2015/09/16 243 243 238 240 43,284,000
2015/09/15 246 248 240 241 33,169,000
2015/09/14 250 250 243 245 33,518,000
2015/09/11 250 251 245 246 48,923,000
2015/09/10 247 248 242 248 52,510,000
2015/09/09 252 255 246 253 62,725,000
2015/09/08 241 250 240 247 62,622,000
2015/09/07 233 242 233 239 39,936,000
2015/09/04 246 249 234 237 57,082,000
2015/09/03 239 244 237 238 41,870,000
2015/09/02 235 240 232 236 49,608,000
2015/09/01 245 246 240 240 49,475,000
2015/08/31 255 257 248 250 56,823,000
2015/08/28 248 261 248 258 68,004,000
2015/08/27 246 246 239 240 49,225,000
2015/08/26 236 244 234 241 75,950,000
2015/08/25 235 247 227 232 90,880,000
2015/08/24 256 259 245 245 77,951,000
2015/08/21 262 267 261 264 46,126,000
2015/08/20 275 275 268 269 55,042,000
2015/08/19 276 278 274 274 35,944,000
2015/08/18 277 280 276 278 22,472,000
2015/08/17 279 280 276 278 26,137,000
2015/08/14 281 281 274 277 47,500,000
2015/08/13 283 286 281 283 37,028,000
2015/08/12 290 290 281 283 56,472,000
2015/08/11 291 297 291 293 46,197,000
2015/08/10 286 286 282 286 27,717,000
2015/08/07 283 289 283 288 32,473,000
2015/08/06 289 289 283 285 36,495,000
2015/08/05 278 287 276 283 36,730,000
2015/08/04 281 285 279 281 40,420,000
2015/08/03 290 291 283 285 41,011,000
2015/07/31 294 296 288 293 55,905,000
2015/07/30 282 294 281 292 65,719,000
2015/07/29 279 284 276 276 37,802,000
2015/07/28 279 282 276 278 38,684,000
2015/07/27 281 284 279 281 42,456,000
2015/07/24 283 286 283 284 30,228,000
2015/07/23 290 290 282 286 46,324,000
2015/07/22 290 292 288 290 36,609,000
2015/07/21 297 297 289 292 34,789,000
2015/07/17 296 299 294 295 30,145,000
2015/07/16 297 297 291 296 44,950,000
2015/07/15 304 305 297 298 30,307,000
2015/07/14 300 305 299 301 37,043,000
2015/07/13 293 297 293 295 37,603,000
2015/07/10 289 292 287 289 39,727,000
2015/07/09 280 289 277 289 64,204,000
2015/07/08 300 301 290 290 60,459,000
2015/07/07 306 308 303 303 30,078,000
2015/07/06 302 305 301 302 42,201,000
2015/07/03 312 312 308 310 31,116,000
2015/07/02 314 314 311 312 32,708,000
2015/07/01 317 319 310 311 41,281,000
2015/06/30 316 318 313 317 29,229,000
2015/06/29 314 320 312 317 28,190,000
2015/06/26 332 332 325 325 30,527,000
2015/06/25 331 333 328 331 21,897,000
2015/06/24 331 334 331 331 29,353,000
2015/06/23 325 330 324 330 33,566,000
2015/06/22 319 322 318 321 26,635,000
2015/06/19 324 324 319 319 30,983,000
2015/06/18 322 322 319 319 27,951,000
2015/06/17 327 327 321 322 31,964,000
2015/06/16 333 334 326 327 35,304,000
2015/06/15 333 335 330 335 26,367,000
2015/06/12 336 338 335 336 40,018,000
2015/06/11 338 341 337 338 24,155,000
2015/06/10 337 340 334 334 32,742,000
2015/06/09 340 341 335 336 33,710,000
2015/06/08 345 348 343 344 23,702,000
2015/06/05 345 346 341 345 29,699,000
2015/06/04 350 350 344 348 38,369,000
2015/06/03 341 351 341 348 55,695,000
2015/06/02 347 348 341 344 29,746,000
2015/06/01 339 347 338 346 35,840,000
2015/05/29 339 344 338 342 43,289,000
2015/05/28 343 346 336 339 52,395,000
2015/05/27 339 345 334 341 84,997,000
2015/05/26 324 337 324 336 76,023,000
2015/05/25 324 326 322 324 27,624,000
2015/05/22 320 324 320 323 40,309,000
2015/05/21 320 322 318 319 29,603,000
2015/05/20 322 322 317 318 29,094,000
2015/05/19 324 324 320 321 31,253,000
2015/05/18 321 325 321 323 30,971,000
2015/05/15 319 321 316 318 28,817,000
2015/05/14 318 319 316 317 23,174,000
2015/05/13 316 320 316 320 26,612,000
2015/05/12 316 319 316 319 24,341,000
2015/05/11 317 319 315 315 24,221,000
2015/05/08 312 315 310 314 26,706,000
2015/05/07 308 313 307 312 33,486,000
2015/05/01 311 311 307 311 32,398,000
2015/04/30 316 318 311 313 41,079,000
2015/04/28 315 320 314 318 34,596,000
2015/04/27 316 316 312 314 20,565,000
2015/04/24 313 316 313 315 28,345,000
2015/04/23 317 318 312 314 39,111,000
2015/04/22 317 317 312 315 37,361,000
2015/04/21 315 319 314 318 35,114,000
2015/04/20 311 314 308 313 33,566,000
2015/04/17 315 318 313 316 29,907,000
2015/04/16 306 316 306 316 44,076,000
2015/04/15 306 308 305 306 20,357,000
2015/04/14 305 308 304 308 19,691,000
2015/04/13 304 305 301 305 27,339,000
2015/04/10 303 304 301 303 29,449,000
2015/04/09 303 305 302 304 26,113,000
2015/04/08 302 303 301 302 31,253,000
2015/04/07 296 305 295 302 51,288,000
2015/04/06 294 295 291 294 23,310,000
2015/04/03 295 295 293 295 36,154,000
2015/04/02 295 296 293 295 58,397,000
2015/04/01 300 301 297 299 33,674,000
2015/03/31 310 310 302 303 33,247,000
2015/03/30 303 306 298 306 34,230,000
2015/03/27 304 308 300 303 38,382,000
2015/03/26 309 309 305 308 42,639,000
2015/03/25 310 314 310 311 36,090,000
2015/03/24 312 314 310 311 40,612,000
2015/03/23 313 314 311 312 28,669,000
2015/03/20 316 316 309 311 47,319,000
2015/03/19 322 323 316 318 46,805,000
2015/03/18 322 325 320 321 35,860,000
2015/03/17 322 323 320 320 28,619,000
2015/03/16 322 324 319 320 38,844,000
2015/03/13 321 328 320 326 65,721,000
2015/03/12 316 320 316 319 26,842,000
2015/03/11 314 318 312 316 25,597,000
2015/03/10 323 324 316 318 37,736,000
2015/03/09 324 324 320 321 26,831,000
2015/03/06 321 325 321 325 40,508,000
2015/03/05 320 321 318 321 31,337,000
2015/03/04 318 322 317 321 61,158,000
2015/03/03 317 317 310 316 47,806,000
2015/03/02 318 319 315 316 23,471,000
2015/02/27 321 321 316 318 39,238,000
2015/02/26 315 321 315 321 45,556,000
2015/02/25 316 319 315 316 28,223,000
2015/02/24 314 317 313 317 35,207,000
2015/02/23 318 320 313 315 35,622,000
2015/02/20 313 316 311 315 54,011,000
2015/02/19 309 313 308 312 43,631,000
2015/02/18 307 310 304 309 69,316,000
2015/02/17 295 308 293 307 56,971,000
2015/02/16 300 301 296 298 26,447,000
2015/02/13 297 300 295 299 42,479,000
2015/02/12 300 300 293 294 44,076,000
2015/02/10 296 299 294 296 26,795,000
2015/02/09 297 298 293 297 28,760,000
2015/02/06 292 294 290 293 35,809,000
2015/02/05 292 295 286 288 35,594,000
2015/02/04 285 291 284 288 49,582,000
2015/02/03 279 285 279 280 48,609,000
2015/02/02 276 282 274 278 38,992,000
2015/01/30 287 288 277 278 75,341,000
2015/01/29 292 302 287 289 54,351,000
2015/01/28 290 296 289 295 31,626,000
2015/01/27 293 294 290 294 33,147,000
2015/01/26 287 290 285 288 32,643,000
2015/01/23 292 295 291 293 32,469,000
2015/01/22 286 289 285 289 26,937,000
2015/01/21 292 294 286 288 35,373,000
2015/01/20 289 293 288 293 38,783,000
2015/01/19 284 286 283 285 32,148,000
2015/01/16 280 281 276 281 52,583,000
2015/01/15 285 287 281 284 43,371,000
2015/01/14 290 292 283 283 45,470,000
2015/01/13 286 291 286 291 40,674,000
2015/01/09 287 290 286 287 38,275,000
2015/01/08 291 293 287 287 34,818,000
2015/01/07 285 291 285 288 28,041,000
2015/01/06 292 292 287 288 46,390,000
2015/01/05 298 299 295 296 31,846,000

このページの先頭へ