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
2017/12/29 2,899 2,919 2,877 2,891 2,503,600
2017/12/28 2,882 2,909 2,874 2,891 2,579,300
2017/12/27 2,874 2,913 2,873 2,882 2,322,600
2017/12/26 2,859 2,886 2,854 2,861 2,498,800
2017/12/25 2,860 2,870 2,846 2,858 1,696,900
2017/12/22 2,842 2,866 2,841 2,864 3,076,300
2017/12/21 2,840 2,844 2,819 2,826 2,200,500
2017/12/20 2,810 2,831 2,799 2,820 2,035,600
2017/12/19 2,829 2,842 2,796 2,799 2,667,700
2017/12/18 2,815 2,820 2,786 2,801 2,743,800
2017/12/15 2,815 2,822 2,791 2,799 3,659,400
2017/12/14 2,838 2,858 2,826 2,833 2,736,800
2017/12/13 2,870 2,876 2,831 2,839 3,387,500
2017/12/12 2,864 2,894 2,841 2,871 3,662,900
2017/12/11 2,839 2,867 2,822 2,859 3,483,800
2017/12/08 2,776 2,839 2,776 2,830 4,591,800
2017/12/07 2,821 2,835 2,796 2,825 4,081,100
2017/12/06 2,822 2,842 2,786 2,803 5,996,800
2017/12/05 2,809 2,864 2,809 2,852 6,678,100
2017/12/04 2,800 2,805 2,763 2,795 4,846,700
2017/12/01 2,753 2,806 2,749 2,790 7,486,200
2017/11/30 2,700 2,737 2,673 2,721 10,853,100
2017/11/29 2,557 2,624 2,541 2,617 6,310,500
2017/11/28 2,529 2,546 2,509 2,511 2,987,500
2017/11/27 2,551 2,572 2,535 2,536 3,121,400
2017/11/24 2,534 2,541 2,516 2,529 2,786,500
2017/11/22 2,560 2,573 2,543 2,550 2,893,000
2017/11/21 2,537 2,554 2,531 2,539 2,616,500
2017/11/20 2,532 2,549 2,510 2,515 2,506,800
2017/11/17 2,580 2,585 2,533 2,537 3,450,800
2017/11/16 2,550 2,571 2,534 2,558 4,293,600
2017/11/15 2,612 2,620 2,546 2,546 6,804,400
2017/11/14 2,650 2,655 2,617 2,634 3,596,600
2017/11/13 2,732 2,735 2,646 2,647 4,629,700
2017/11/10 2,691 2,744 2,690 2,732 5,226,900
2017/11/09 2,697 2,779 2,688 2,725 8,079,300
2017/11/08 2,663 2,667 2,643 2,656 4,200,500
2017/11/07 2,655 2,706 2,651 2,688 6,690,900
2017/11/06 2,691 2,692 2,623 2,636 6,783,900
2017/11/02 2,716 2,716 2,682 2,694 5,337,000
2017/11/01 2,710 2,734 2,691 2,700 5,520,000
2017/10/31 2,701 2,712 2,687 2,701 7,026,700
2017/10/30 2,755 2,784 2,717 2,759 7,953,800
2017/10/27 2,809 2,810 2,780 2,800 3,327,300
2017/10/26 2,797 2,812 2,775 2,787 3,439,300
2017/10/25 2,800 2,817 2,783 2,798 4,089,100
2017/10/24 2,751 2,788 2,724 2,777 4,918,900
2017/10/23 2,698 2,728 2,681 2,723 3,787,000
2017/10/20 2,675 2,689 2,662 2,677 3,351,500
2017/10/19 2,646 2,682 2,622 2,681 4,035,400
2017/10/18 2,633 2,634 2,601 2,629 4,057,500
2017/10/17 2,631 2,679 2,627 2,661 5,924,300
2017/10/16 2,586 2,624 2,576 2,606 4,386,300
2017/10/13 2,550 2,566 2,536 2,560 3,310,000
2017/10/12 2,579 2,583 2,543 2,547 3,759,300
2017/10/11 2,631 2,638 2,569 2,573 6,311,400
2017/10/10 2,631 2,646 2,619 2,641 3,779,300
2017/10/06 2,654 2,661 2,636 2,655 2,470,400
2017/10/05 2,647 2,647 2,614 2,644 2,382,100
2017/10/04 2,640 2,669 2,640 2,647 4,284,100
2017/10/03 2,611 2,633 2,608 2,628 2,583,500
2017/10/02 2,590 2,605 2,577 2,605 2,716,000
2017/09/29 2,577 2,584 2,556 2,584 2,490,600
2017/09/28 2,597 2,597 2,564 2,583 2,662,000
2017/09/27 2,571 2,612 2,566 2,577 2,487,400
2017/09/26 2,565 2,591 2,564 2,583 3,425,000
2017/09/25 2,575 2,584 2,555 2,564 2,354,800
2017/09/22 2,601 2,605 2,542 2,557 4,339,200
2017/09/21 2,686 2,696 2,600 2,606 6,316,800
2017/09/20 2,700 2,706 2,677 2,686 3,180,100
2017/09/19 2,674 2,725 2,670 2,712 5,921,100
2017/09/15 2,670 2,679 2,640 2,640 3,964,400
2017/09/14 2,700 2,717 2,666 2,670 3,431,700
2017/09/13 2,681 2,699 2,672 2,682 2,387,200
2017/09/12 2,638 2,661 2,624 2,657 2,883,900
2017/09/11 2,615 2,620 2,597 2,602 1,791,700
2017/09/08 2,621 2,637 2,600 2,601 2,816,000
2017/09/07 2,626 2,642 2,611 2,628 2,101,500
2017/09/06 2,598 2,628 2,586 2,623 2,030,800
2017/09/05 2,620 2,636 2,603 2,613 2,088,700
2017/09/04 2,638 2,643 2,606 2,609 1,942,200
2017/09/01 2,651 2,667 2,617 2,649 2,997,600
2017/08/31 2,629 2,646 2,611 2,625 3,361,500
2017/08/30 2,590 2,622 2,586 2,620 2,236,900
2017/08/29 2,569 2,608 2,564 2,590 1,716,600
2017/08/28 2,593 2,624 2,585 2,596 2,425,500
2017/08/25 2,566 2,595 2,560 2,584 2,633,500
2017/08/24 2,524 2,583 2,515 2,555 5,012,600
2017/08/23 2,685 2,691 2,612 2,620 2,793,100
2017/08/22 2,624 2,665 2,618 2,664 2,295,200
2017/08/21 2,624 2,634 2,604 2,620 2,329,400
2017/08/18 2,644 2,650 2,589 2,615 4,341,200
2017/08/17 2,662 2,689 2,646 2,678 2,262,000
2017/08/16 2,672 2,679 2,652 2,652 2,441,200
2017/08/15 2,689 2,708 2,657 2,674 3,669,900
2017/08/14 2,744 2,753 2,663 2,667 5,612,500
2017/08/10 2,787 2,808 2,776 2,793 3,247,500
2017/08/09 2,759 2,784 2,752 2,784 3,769,300
2017/08/08 2,755 2,773 2,750 2,764 3,779,000
2017/08/07 2,715 2,728 2,702 2,728 1,936,700
2017/08/04 2,697 2,720 2,685 2,705 2,564,000
2017/08/03 2,718 2,720 2,660 2,709 3,243,400
2017/08/02 2,725 2,762 2,722 2,725 3,581,800
2017/08/01 2,735 2,743 2,687 2,709 3,486,300
2017/07/31 2,613 2,725 2,602 2,712 5,988,300
2017/07/28 2,631 2,649 2,619 2,631 2,654,600
2017/07/27 2,660 2,669 2,644 2,647 2,151,700
2017/07/26 2,660 2,670 2,654 2,658 2,836,600
2017/07/25 2,634 2,656 2,616 2,625 2,241,900
2017/07/24 2,642 2,659 2,627 2,644 3,240,200
2017/07/21 2,671 2,671 2,636 2,638 3,381,500
2017/07/20 2,695 2,700 2,656 2,687 3,556,500
2017/07/19 2,671 2,688 2,654 2,686 2,855,100
2017/07/18 2,650 2,679 2,646 2,654 2,754,300
2017/07/14 2,645 2,667 2,634 2,660 3,106,400
2017/07/13 2,620 2,645 2,586 2,626 3,680,700
2017/07/12 2,639 2,640 2,597 2,630 2,976,700
2017/07/11 2,649 2,662 2,635 2,641 2,657,300
2017/07/10 2,650 2,660 2,618 2,649 3,187,200
2017/07/07 2,613 2,655 2,610 2,630 4,109,700
2017/07/06 2,611 2,650 2,594 2,635 4,721,200
2017/07/05 2,580 2,628 2,576 2,620 4,485,600
2017/07/04 2,600 2,634 2,555 2,574 4,014,200
2017/07/03 2,538 2,578 2,532 2,576 3,736,500
2017/06/30 2,521 2,559 2,520 2,538 4,267,900
2017/06/29 2,518 2,564 2,518 2,540 5,089,700
2017/06/28 2,445 2,496 2,442 2,479 4,671,000
2017/06/27 2,378 2,423 2,374 2,419 3,288,700
2017/06/26 2,379 2,387 2,355 2,356 2,025,900
2017/06/23 2,357 2,361 2,345 2,355 3,144,400
2017/06/22 2,368 2,388 2,366 2,380 1,979,000
2017/06/21 2,371 2,374 2,350 2,362 4,094,300
2017/06/20 2,373 2,382 2,357 2,360 3,428,500
2017/06/19 2,347 2,370 2,339 2,341 2,523,900
2017/06/16 2,343 2,379 2,336 2,342 5,138,200
2017/06/15 2,388 2,399 2,340 2,341 4,442,700
2017/06/14 2,414 2,419 2,389 2,410 3,330,900
2017/06/13 2,449 2,457 2,418 2,423 3,088,400
2017/06/12 2,454 2,501 2,439 2,441 4,193,800
2017/06/09 2,382 2,431 2,378 2,416 3,703,100
2017/06/08 2,432 2,445 2,395 2,398 3,036,600
2017/06/07 2,400 2,443 2,393 2,432 2,726,300
2017/06/06 2,433 2,457 2,407 2,408 2,612,900
2017/06/05 2,480 2,480 2,435 2,436 3,653,800
2017/06/02 2,417 2,506 2,413 2,505 6,768,600
2017/06/01 2,341 2,381 2,324 2,368 3,518,500
2017/05/31 2,380 2,390 2,356 2,357 9,026,500
2017/05/30 2,388 2,407 2,374 2,403 1,936,300
2017/05/29 2,441 2,441 2,387 2,387 4,149,100
2017/05/26 2,480 2,503 2,468 2,469 2,077,800
2017/05/25 2,481 2,492 2,463 2,478 1,947,400
2017/05/24 2,523 2,529 2,481 2,494 2,535,700
2017/05/23 2,498 2,523 2,473 2,480 3,386,600
2017/05/22 2,470 2,516 2,463 2,509 4,843,600
2017/05/19 2,387 2,432 2,375 2,425 4,147,600
2017/05/18 2,377 2,402 2,369 2,380 4,255,100
2017/05/17 2,426 2,429 2,405 2,409 2,368,600
2017/05/16 2,441 2,446 2,425 2,441 3,661,500
2017/05/15 2,483 2,487 2,414 2,423 4,259,200
2017/05/12 2,503 2,511 2,484 2,501 2,466,000
2017/05/11 2,550 2,553 2,508 2,521 2,175,400
2017/05/10 2,496 2,551 2,494 2,543 3,845,100
2017/05/09 2,511 2,515 2,453 2,474 4,244,500
2017/05/08 2,538 2,538 2,495 2,519 4,400,800
2017/05/02 2,508 2,535 2,492 2,526 2,748,000
2017/05/01 2,490 2,528 2,488 2,497 4,160,700
2017/04/28 2,530 2,555 2,511 2,511 2,987,700
2017/04/27 2,560 2,560 2,523 2,539 2,326,000
2017/04/26 2,554 2,567 2,526 2,564 3,038,100
2017/04/25 2,498 2,537 2,489 2,526 2,644,000
2017/04/24 2,516 2,527 2,465 2,474 2,137,800
2017/04/21 2,498 2,505 2,465 2,481 2,681,100
2017/04/20 2,444 2,469 2,421 2,449 2,712,500
2017/04/19 2,438 2,466 2,419 2,457 3,098,700
2017/04/18 2,475 2,499 2,439 2,447 2,310,500
2017/04/17 2,441 2,470 2,415 2,457 2,629,100
2017/04/14 2,400 2,479 2,394 2,464 3,151,100
2017/04/13 2,440 2,446 2,388 2,422 4,876,900
2017/04/12 2,479 2,503 2,474 2,501 3,010,400
2017/04/11 2,476 2,516 2,460 2,510 2,549,500
2017/04/10 2,462 2,507 2,447 2,494 2,856,200
2017/04/07 2,472 2,479 2,441 2,454 3,762,200
2017/04/06 2,485 2,508 2,448 2,450 3,321,900
2017/04/05 2,519 2,530 2,492 2,517 3,040,300
2017/04/04 2,494 2,519 2,476 2,504 3,571,100
2017/04/03 2,574 2,579 2,502 2,531 4,123,200
2017/03/31 2,588 2,624 2,565 2,565 3,878,200
2017/03/30 2,590 2,610 2,561 2,566 3,201,500
2017/03/29 2,600 2,611 2,570 2,573 3,367,100
2017/03/28 2,579 2,599 2,567 2,581 3,250,300
2017/03/27 2,560 2,570 2,544 2,554 2,939,100
2017/03/24 2,583 2,618 2,569 2,601 3,143,100
2017/03/23 2,603 2,615 2,568 2,585 3,008,100
2017/03/22 2,585 2,606 2,555 2,579 4,003,200
2017/03/21 2,662 2,662 2,629 2,654 2,935,000
2017/03/17 2,676 2,681 2,657 2,673 3,456,600
2017/03/16 2,678 2,705 2,665 2,681 3,958,200
2017/03/15 2,671 2,678 2,650 2,666 3,949,900
2017/03/14 2,720 2,729 2,702 2,711 2,739,100
2017/03/13 2,734 2,736 2,702 2,733 3,027,600
2017/03/10 2,795 2,807 2,733 2,741 4,976,600
2017/03/09 2,821 2,823 2,761 2,774 4,038,700
2017/03/08 2,889 2,900 2,818 2,824 3,149,200
2017/03/07 2,880 2,885 2,850 2,874 3,365,000
2017/03/06 2,880 2,912 2,863 2,895 3,895,400
2017/03/03 2,849 2,871 2,834 2,861 2,971,500
2017/03/02 2,880 2,882 2,848 2,849 3,310,400
2017/03/01 2,788 2,810 2,754 2,805 2,795,300
2017/02/28 2,779 2,815 2,764 2,764 2,814,100
2017/02/27 2,780 2,788 2,727 2,764 2,803,000
2017/02/24 2,820 2,839 2,803 2,808 2,308,500
2017/02/23 2,870 2,873 2,839 2,849 2,075,900
2017/02/22 2,854 2,897 2,850 2,872 4,389,600
2017/02/21 2,819 2,837 2,800 2,820 1,477,400
2017/02/20 2,814 2,831 2,794 2,818 1,868,000
2017/02/17 2,818 2,822 2,786 2,819 2,141,300
2017/02/16 2,820 2,837 2,791 2,818 2,314,600
2017/02/15 2,834 2,866 2,819 2,825 2,828,600
2017/02/14 2,878 2,880 2,811 2,813 3,088,300
2017/02/13 2,837 2,858 2,823 2,852 3,223,600
2017/02/10 2,780 2,810 2,764 2,798 3,440,000
2017/02/09 2,753 2,756 2,728 2,734 1,504,700
2017/02/08 2,745 2,766 2,734 2,765 2,272,400
2017/02/07 2,715 2,762 2,712 2,750 2,078,900
2017/02/06 2,762 2,783 2,722 2,741 2,832,900
2017/02/03 2,720 2,778 2,720 2,728 3,093,900
2017/02/02 2,790 2,790 2,720 2,729 3,446,300
2017/02/01 2,749 2,799 2,731 2,795 2,943,400
2017/01/31 2,742 2,767 2,730 2,737 3,197,900
2017/01/30 2,761 2,814 2,761 2,807 3,698,200
2017/01/27 2,814 2,818 2,760 2,767 3,391,400
2017/01/26 2,800 2,814 2,768 2,804 4,400,800
2017/01/25 2,780 2,794 2,742 2,766 3,991,100
2017/01/24 2,668 2,740 2,668 2,705 3,430,700
2017/01/23 2,683 2,712 2,665 2,689 2,363,600
2017/01/20 2,691 2,724 2,677 2,715 2,813,100
2017/01/19 2,717 2,728 2,676 2,703 3,256,100
2017/01/18 2,576 2,700 2,576 2,686 6,289,700
2017/01/17 2,535 2,609 2,532 2,560 4,244,900
2017/01/16 2,614 2,625 2,547 2,558 5,355,900
2017/01/13 2,676 2,676 2,636 2,669 2,823,600
2017/01/12 2,705 2,740 2,676 2,688 3,430,100
2017/01/11 2,668 2,743 2,664 2,742 4,052,500
2017/01/10 2,579 2,657 2,574 2,622 3,904,500
2017/01/06 2,633 2,651 2,613 2,629 3,448,500
2017/01/05 2,770 2,775 2,682 2,693 3,607,300
2017/01/04 2,650 2,729 2,645 2,729 3,438,800

このページの先頭へ