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
2018/12/28 1,878 1,909 1,872 1,893 3,084,800
2018/12/27 1,896 1,899 1,863 1,876 3,991,200
2018/12/26 1,809 1,834 1,794 1,820 3,112,700
2018/12/25 1,816 1,830 1,799 1,808 6,847,400
2018/12/21 1,911 1,921 1,870 1,886 5,138,100
2018/12/20 1,974 1,974 1,916 1,924 3,639,300
2018/12/19 2,000 2,006 1,973 1,978 2,886,300
2018/12/18 1,983 2,027 1,974 1,999 4,005,600
2018/12/17 1,990 2,027 1,986 1,991 2,770,300
2018/12/14 2,010 2,022 1,980 1,997 4,041,800
2018/12/13 1,997 2,028 1,993 2,016 4,388,800
2018/12/12 1,969 1,996 1,950 1,974 3,913,900
2018/12/11 1,971 1,971 1,923 1,929 3,532,400
2018/12/10 1,956 1,969 1,943 1,963 2,725,100
2018/12/07 1,999 2,005 1,968 1,986 3,027,800
2018/12/06 2,016 2,017 1,988 1,999 4,505,300
2018/12/05 2,040 2,051 2,018 2,038 3,852,900
2018/12/04 2,103 2,112 2,055 2,061 4,189,500
2018/12/03 2,096 2,123 2,081 2,103 3,764,800
2018/11/30 2,056 2,080 2,043 2,076 4,385,200
2018/11/29 2,109 2,124 2,070 2,072 3,076,500
2018/11/28 2,089 2,090 2,048 2,073 3,094,800
2018/11/27 2,093 2,099 2,063 2,090 2,867,200
2018/11/26 2,060 2,083 2,040 2,080 2,451,500
2018/11/22 2,103 2,105 2,076 2,088 2,592,500
2018/11/21 2,083 2,110 2,065 2,103 2,896,600
2018/11/20 2,085 2,136 2,077 2,133 2,740,600
2018/11/19 2,115 2,128 2,097 2,119 2,831,600
2018/11/16 2,142 2,167 2,132 2,144 3,375,700
2018/11/15 2,118 2,127 2,100 2,120 1,866,100
2018/11/14 2,129 2,139 2,118 2,126 2,414,400
2018/11/13 2,150 2,150 2,103 2,122 4,377,000
2018/11/12 2,179 2,204 2,169 2,198 1,907,300
2018/11/09 2,211 2,224 2,195 2,201 2,733,700
2018/11/08 2,207 2,234 2,200 2,221 4,214,100
2018/11/07 2,200 2,225 2,156 2,166 3,912,800
2018/11/06 2,123 2,210 2,120 2,203 5,051,200
2018/11/05 2,138 2,148 2,103 2,128 4,314,500
2018/11/02 2,108 2,142 2,072 2,133 5,391,200
2018/11/01 2,089 2,113 2,048 2,056 4,707,000
2018/10/31 2,075 2,087 2,049 2,087 4,402,100
2018/10/30 2,048 2,087 2,046 2,065 4,400,800
2018/10/29 2,061 2,071 2,045 2,056 2,279,900
2018/10/26 2,065 2,073 2,028 2,050 4,155,600
2018/10/25 2,060 2,071 2,041 2,047 5,753,600
2018/10/24 2,145 2,153 2,114 2,133 3,445,100
2018/10/23 2,195 2,195 2,140 2,140 3,641,700
2018/10/22 2,182 2,214 2,173 2,211 2,232,200
2018/10/19 2,182 2,207 2,174 2,202 2,374,900
2018/10/18 2,215 2,234 2,202 2,203 2,307,000
2018/10/17 2,272 2,276 2,225 2,227 2,805,700
2018/10/16 2,211 2,248 2,211 2,247 3,522,600
2018/10/15 2,220 2,228 2,201 2,210 3,018,400
2018/10/12 2,228 2,234 2,205 2,228 3,565,800
2018/10/11 2,222 2,260 2,216 2,253 4,578,400
2018/10/10 2,366 2,381 2,308 2,330 2,918,800
2018/10/09 2,333 2,360 2,323 2,349 2,867,000
2018/10/05 2,373 2,394 2,366 2,367 2,704,500
2018/10/04 2,419 2,435 2,394 2,396 2,576,300
2018/10/03 2,395 2,417 2,384 2,389 2,079,000
2018/10/02 2,420 2,432 2,410 2,417 3,238,800
2018/10/01 2,398 2,409 2,386 2,399 1,734,400
2018/09/28 2,394 2,417 2,383 2,404 2,919,500
2018/09/27 2,371 2,404 2,370 2,386 2,658,200
2018/09/26 2,400 2,410 2,373 2,392 3,394,400
2018/09/25 2,396 2,424 2,371 2,424 5,067,400
2018/09/21 2,365 2,388 2,361 2,377 6,672,800
2018/09/20 2,338 2,345 2,314 2,340 3,851,800
2018/09/19 2,334 2,342 2,302 2,311 4,498,600
2018/09/18 2,196 2,279 2,195 2,272 5,310,500
2018/09/14 2,171 2,195 2,165 2,178 3,939,300
2018/09/13 2,127 2,159 2,127 2,148 2,702,400
2018/09/12 2,110 2,116 2,091 2,109 2,692,900
2018/09/11 2,160 2,162 2,106 2,112 3,543,600
2018/09/10 2,137 2,160 2,129 2,147 1,922,100
2018/09/07 2,135 2,153 2,124 2,152 2,583,800
2018/09/06 2,137 2,166 2,125 2,146 2,510,000
2018/09/05 2,164 2,182 2,156 2,161 3,924,800
2018/09/04 2,203 2,205 2,174 2,182 2,581,000
2018/09/03 2,224 2,226 2,181 2,197 3,767,100
2018/08/31 2,245 2,249 2,227 2,236 4,045,400
2018/08/30 2,320 2,324 2,278 2,280 3,538,600
2018/08/29 2,270 2,303 2,270 2,292 2,869,100
2018/08/28 2,310 2,318 2,269 2,277 3,963,600
2018/08/27 2,281 2,285 2,259 2,264 2,451,400
2018/08/24 2,255 2,255 2,211 2,242 3,777,700
2018/08/23 2,309 2,328 2,272 2,273 3,633,100
2018/08/22 2,290 2,322 2,277 2,304 5,433,600
2018/08/21 2,234 2,265 2,232 2,243 4,381,800
2018/08/20 2,224 2,232 2,207 2,217 2,179,300
2018/08/17 2,230 2,235 2,204 2,229 2,020,900
2018/08/16 2,194 2,214 2,172 2,200 3,241,500
2018/08/15 2,232 2,240 2,182 2,196 2,270,600
2018/08/14 2,228 2,252 2,223 2,232 2,305,000
2018/08/13 2,237 2,241 2,202 2,208 2,655,900
2018/08/10 2,292 2,292 2,258 2,265 2,940,400
2018/08/09 2,314 2,316 2,291 2,302 3,129,700
2018/08/08 2,300 2,323 2,290 2,303 3,771,300
2018/08/07 2,254 2,285 2,253 2,279 2,051,600
2018/08/06 2,238 2,282 2,237 2,265 3,673,700
2018/08/03 2,234 2,255 2,206 2,235 5,515,700
2018/08/02 2,311 2,314 2,276 2,287 5,675,700
2018/08/01 2,285 2,307 2,261 2,304 5,124,100
2018/07/31 2,251 2,251 2,223 2,224 3,165,000
2018/07/30 2,256 2,270 2,232 2,240 2,570,000
2018/07/27 2,225 2,248 2,215 2,229 2,277,900
2018/07/26 2,248 2,268 2,221 2,226 2,868,400
2018/07/25 2,218 2,246 2,217 2,224 4,012,000
2018/07/24 2,150 2,190 2,140 2,184 2,974,700
2018/07/23 2,130 2,147 2,117 2,133 2,158,000
2018/07/20 2,144 2,150 2,122 2,135 2,907,400
2018/07/19 2,150 2,175 2,144 2,162 2,070,600
2018/07/18 2,175 2,180 2,145 2,145 2,129,900
2018/07/17 2,129 2,170 2,129 2,146 2,983,900
2018/07/13 2,115 2,125 2,104 2,120 2,653,500
2018/07/12 2,103 2,109 2,088 2,098 2,083,300
2018/07/11 2,103 2,115 2,086 2,103 2,077,600
2018/07/10 2,135 2,156 2,125 2,125 2,707,500
2018/07/09 2,110 2,125 2,105 2,113 2,100,600
2018/07/06 2,087 2,121 2,081 2,103 3,441,700
2018/07/05 2,085 2,085 2,064 2,070 2,902,400
2018/07/04 2,100 2,128 2,094 2,096 2,476,800
2018/07/03 2,117 2,120 2,091 2,109 2,684,400
2018/07/02 2,164 2,165 2,115 2,117 3,766,400
2018/06/29 2,175 2,177 2,146 2,176 2,918,900
2018/06/28 2,162 2,169 2,144 2,164 2,620,800
2018/06/27 2,199 2,202 2,154 2,173 2,334,200
2018/06/26 2,152 2,190 2,136 2,185 2,912,700
2018/06/25 2,208 2,215 2,170 2,175 2,709,400
2018/06/22 2,148 2,175 2,137 2,169 3,864,900
2018/06/21 2,173 2,192 2,154 2,167 3,227,600
2018/06/20 2,180 2,181 2,134 2,174 4,082,100
2018/06/19 2,201 2,226 2,189 2,189 3,453,100
2018/06/18 2,242 2,250 2,197 2,223 3,372,700
2018/06/15 2,277 2,277 2,235 2,255 4,345,600
2018/06/14 2,277 2,294 2,259 2,268 3,370,300
2018/06/13 2,279 2,291 2,268 2,278 2,638,900
2018/06/12 2,309 2,318 2,274 2,278 4,249,400
2018/06/11 2,290 2,317 2,282 2,299 3,026,600
2018/06/08 2,316 2,336 2,291 2,293 4,272,800
2018/06/07 2,345 2,348 2,328 2,339 2,843,400
2018/06/06 2,300 2,338 2,296 2,329 2,409,700
2018/06/05 2,337 2,355 2,318 2,327 2,030,700
2018/06/04 2,341 2,344 2,316 2,326 2,954,700
2018/06/01 2,305 2,328 2,273 2,304 2,926,400
2018/05/31 2,299 2,316 2,266 2,283 4,040,000
2018/05/30 2,291 2,299 2,275 2,281 3,199,800
2018/05/29 2,341 2,344 2,319 2,339 2,634,100
2018/05/28 2,370 2,380 2,352 2,361 2,490,200
2018/05/25 2,390 2,392 2,358 2,366 3,125,900
2018/05/24 2,434 2,434 2,396 2,402 3,654,400
2018/05/23 2,469 2,479 2,447 2,464 3,471,200
2018/05/22 2,488 2,494 2,462 2,473 2,536,400
2018/05/21 2,519 2,522 2,481 2,487 2,715,300
2018/05/18 2,516 2,522 2,493 2,517 2,767,700
2018/05/17 2,490 2,524 2,483 2,516 3,004,600
2018/05/16 2,510 2,514 2,472 2,484 3,061,800
2018/05/15 2,520 2,527 2,503 2,507 1,997,100
2018/05/14 2,480 2,512 2,474 2,501 2,192,800
2018/05/11 2,446 2,474 2,441 2,471 2,241,600
2018/05/10 2,444 2,452 2,433 2,443 1,425,000
2018/05/09 2,434 2,439 2,416 2,428 1,987,900
2018/05/08 2,426 2,457 2,426 2,441 2,533,900
2018/05/07 2,445 2,468 2,430 2,450 3,739,200
2018/05/02 2,395 2,416 2,381 2,400 2,476,300
2018/05/01 2,360 2,415 2,336 2,400 3,142,300
2018/04/27 2,381 2,398 2,338 2,385 4,707,400
2018/04/26 2,433 2,434 2,361 2,366 4,907,500
2018/04/25 2,429 2,434 2,405 2,431 2,427,000
2018/04/24 2,450 2,460 2,433 2,460 2,824,900
2018/04/23 2,424 2,447 2,423 2,436 2,291,400
2018/04/20 2,420 2,431 2,391 2,423 2,929,700
2018/04/19 2,385 2,454 2,384 2,421 5,343,100
2018/04/18 2,350 2,365 2,339 2,354 3,965,100
2018/04/17 2,366 2,368 2,329 2,350 3,394,300
2018/04/16 2,401 2,410 2,369 2,390 2,242,600
2018/04/13 2,354 2,408 2,346 2,393 3,354,600
2018/04/12 2,350 2,360 2,328 2,340 1,725,000
2018/04/11 2,365 2,385 2,354 2,354 3,284,000
2018/04/10 2,285 2,353 2,283 2,342 3,479,800
2018/04/09 2,285 2,306 2,272 2,296 2,191,900
2018/04/06 2,310 2,337 2,300 2,300 3,238,200
2018/04/05 2,348 2,349 2,300 2,321 2,846,200
2018/04/04 2,349 2,353 2,334 2,341 2,816,300
2018/04/03 2,305 2,337 2,295 2,325 2,098,700
2018/04/02 2,338 2,360 2,328 2,328 1,510,900
2018/03/30 2,335 2,365 2,325 2,337 3,118,200
2018/03/29 2,342 2,343 2,286 2,308 2,969,000
2018/03/28 2,275 2,329 2,264 2,326 3,621,500
2018/03/27 2,292 2,335 2,284 2,320 4,165,600
2018/03/26 2,262 2,270 2,228 2,269 3,898,300
2018/03/23 2,300 2,302 2,262 2,273 4,469,500
2018/03/22 2,323 2,365 2,321 2,360 2,653,900
2018/03/20 2,342 2,380 2,333 2,373 2,650,100
2018/03/19 2,386 2,388 2,339 2,348 3,042,700
2018/03/16 2,397 2,399 2,377 2,381 3,783,900
2018/03/15 2,400 2,424 2,375 2,404 2,421,200
2018/03/14 2,385 2,420 2,376 2,409 3,042,700
2018/03/13 2,398 2,405 2,376 2,393 2,914,600
2018/03/12 2,377 2,413 2,371 2,410 3,599,100
2018/03/09 2,350 2,389 2,336 2,343 5,165,500
2018/03/08 2,372 2,400 2,353 2,360 3,879,200
2018/03/07 2,376 2,380 2,340 2,347 4,374,100
2018/03/06 2,410 2,439 2,400 2,400 3,344,500
2018/03/05 2,379 2,410 2,364 2,377 4,769,600
2018/03/02 2,441 2,449 2,406 2,421 5,993,300
2018/03/01 2,520 2,537 2,501 2,517 4,212,900
2018/02/28 2,617 2,624 2,557 2,557 5,871,700
2018/02/27 2,643 2,663 2,622 2,658 3,301,900
2018/02/26 2,620 2,638 2,607 2,626 3,828,800
2018/02/23 2,545 2,598 2,540 2,594 3,440,400
2018/02/22 2,551 2,555 2,517 2,529 2,744,800
2018/02/21 2,583 2,625 2,568 2,577 3,836,700
2018/02/20 2,575 2,579 2,540 2,563 2,637,200
2018/02/19 2,572 2,592 2,558 2,591 2,295,000
2018/02/16 2,552 2,585 2,535 2,572 3,026,600
2018/02/15 2,553 2,563 2,528 2,535 2,045,400
2018/02/14 2,528 2,559 2,513 2,526 3,484,300
2018/02/13 2,600 2,601 2,522 2,529 4,490,000
2018/02/09 2,562 2,577 2,533 2,577 4,148,200
2018/02/08 2,641 2,654 2,603 2,637 3,903,300
2018/02/07 2,727 2,765 2,649 2,649 4,528,500
2018/02/06 2,669 2,684 2,587 2,642 6,302,200
2018/02/05 2,750 2,775 2,735 2,765 3,787,400
2018/02/02 2,833 2,849 2,786 2,805 5,721,200
2018/02/01 2,820 2,858 2,732 2,855 7,279,100
2018/01/31 2,823 2,831 2,778 2,779 4,363,600
2018/01/30 2,870 2,872 2,834 2,839 3,511,300
2018/01/29 2,857 2,872 2,829 2,860 2,510,300
2018/01/26 2,872 2,893 2,854 2,859 2,857,100
2018/01/25 2,893 2,904 2,870 2,878 2,495,100
2018/01/24 2,886 2,909 2,879 2,900 2,324,600
2018/01/23 2,886 2,911 2,872 2,903 2,705,000
2018/01/22 2,902 2,907 2,856 2,871 3,409,600
2018/01/19 2,890 2,916 2,874 2,916 2,518,800
2018/01/18 2,940 2,942 2,881 2,881 3,401,800
2018/01/17 2,947 2,947 2,884 2,902 4,706,100
2018/01/16 3,000 3,000 2,940 2,942 4,195,500
2018/01/15 3,090 3,099 3,002 3,010 3,645,900
2018/01/12 3,075 3,080 3,038 3,074 2,803,600
2018/01/11 3,058 3,069 3,038 3,068 2,022,900
2018/01/10 3,059 3,089 3,033 3,058 3,001,600
2018/01/09 3,099 3,132 3,058 3,070 4,295,800
2018/01/05 2,980 3,049 2,978 3,044 4,726,600
2018/01/04 2,946 2,978 2,938 2,966 4,114,100

このページの先頭へ