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
2020/12/30 1,348 1,348 1,322 1,328 3,967,700
2020/12/29 1,334 1,356 1,326 1,356 3,681,100
2020/12/28 1,347 1,363 1,319 1,335 3,823,500
2020/12/25 1,322 1,347 1,322 1,345 2,531,100
2020/12/24 1,334 1,349 1,323 1,327 4,430,500
2020/12/23 1,300 1,320 1,282 1,298 3,839,100
2020/12/22 1,329 1,338 1,301 1,304 4,307,000
2020/12/21 1,333 1,348 1,319 1,348 3,317,400
2020/12/18 1,304 1,332 1,300 1,330 3,368,600
2020/12/17 1,334 1,340 1,311 1,311 3,964,600
2020/12/16 1,324 1,341 1,313 1,339 4,257,000
2020/12/15 1,315 1,315 1,290 1,300 4,442,100
2020/12/14 1,341 1,369 1,337 1,338 3,256,200
2020/12/11 1,342 1,357 1,321 1,350 5,288,900
2020/12/10 1,360 1,368 1,335 1,335 5,688,700
2020/12/09 1,318 1,363 1,316 1,363 3,654,100
2020/12/08 1,330 1,355 1,321 1,335 4,288,200
2020/12/07 1,401 1,424 1,323 1,332 6,961,900
2020/12/04 1,335 1,396 1,330 1,392 7,142,100
2020/12/03 1,320 1,335 1,307 1,326 3,926,000
2020/12/02 1,314 1,329 1,302 1,323 5,127,900
2020/12/01 1,286 1,310 1,274 1,304 4,535,100
2020/11/30 1,341 1,346 1,273 1,277 9,186,400
2020/11/27 1,323 1,340 1,316 1,328 5,312,800
2020/11/26 1,317 1,338 1,303 1,320 5,877,100
2020/11/25 1,332 1,368 1,324 1,329 10,107,200
2020/11/24 1,285 1,295 1,260 1,277 8,022,800
2020/11/20 1,190 1,218 1,181 1,217 5,047,800
2020/11/19 1,216 1,221 1,166 1,183 6,803,700
2020/11/18 1,245 1,255 1,231 1,237 4,503,400
2020/11/17 1,255 1,265 1,220 1,263 6,911,000
2020/11/16 1,207 1,224 1,191 1,215 5,565,900
2020/11/13 1,172 1,181 1,155 1,180 4,698,400
2020/11/12 1,205 1,231 1,178 1,198 5,844,800
2020/11/11 1,236 1,268 1,221 1,241 7,889,400
2020/11/10 1,152 1,233 1,151 1,229 14,272,300
2020/11/09 1,124 1,138 1,068 1,099 6,636,900
2020/11/06 1,071 1,106 1,057 1,101 6,816,000
2020/11/05 1,061 1,061 1,027 1,049 6,003,400
2020/11/04 1,095 1,100 1,066 1,073 6,128,800
2020/11/02 1,030 1,051 1,026 1,044 5,395,100
2020/10/30 1,032 1,034 1,006 1,007 5,019,200
2020/10/29 1,013 1,042 1,006 1,036 3,614,100
2020/10/28 1,060 1,063 1,027 1,036 3,972,800
2020/10/27 1,081 1,082 1,060 1,071 4,244,000
2020/10/26 1,119 1,123 1,098 1,102 3,173,100
2020/10/23 1,132 1,147 1,116 1,119 4,276,500
2020/10/22 1,120 1,125 1,105 1,113 4,044,000
2020/10/21 1,093 1,129 1,090 1,127 5,630,900
2020/10/20 1,105 1,124 1,086 1,091 5,618,500
2020/10/19 1,070 1,098 1,070 1,096 3,301,600
2020/10/16 1,051 1,072 1,043 1,066 3,650,200
2020/10/15 1,056 1,063 1,048 1,060 3,800,700
2020/10/14 1,067 1,067 1,046 1,046 4,532,800
2020/10/13 1,083 1,091 1,068 1,087 2,819,100
2020/10/12 1,079 1,094 1,068 1,081 2,908,900
2020/10/09 1,095 1,103 1,075 1,088 4,648,100
2020/10/08 1,094 1,116 1,089 1,109 7,967,000
2020/10/07 1,037 1,076 1,030 1,072 4,169,800
2020/10/06 1,060 1,073 1,044 1,053 5,616,000
2020/10/05 1,021 1,043 1,018 1,042 5,816,400
2020/10/02 998 1,028 975 983 5,798,900
2020/09/30 1,005 1,022 990 990 5,080,600
2020/09/29 1,020 1,037 1,011 1,013 4,906,300
2020/09/28 998 1,018 984 1,018 5,228,800
2020/09/25 1,003 1,008 982 988 4,789,700
2020/09/24 1,022 1,024 985 993 10,079,900
2020/09/23 1,040 1,054 1,024 1,035 6,498,000
2020/09/18 1,080 1,082 1,056 1,063 5,549,900
2020/09/17 1,100 1,115 1,075 1,075 5,165,700
2020/09/16 1,122 1,125 1,099 1,108 4,811,200
2020/09/15 1,156 1,156 1,123 1,126 5,220,100
2020/09/14 1,177 1,180 1,164 1,173 4,289,300
2020/09/11 1,164 1,173 1,140 1,160 5,314,200
2020/09/10 1,149 1,166 1,138 1,164 6,732,100
2020/09/09 1,130 1,152 1,113 1,144 8,036,300
2020/09/08 1,110 1,141 1,108 1,131 6,093,400
2020/09/07 1,110 1,138 1,103 1,108 6,897,900
2020/09/04 1,050 1,085 1,039 1,085 7,258,700
2020/09/03 1,042 1,051 1,034 1,035 4,020,800
2020/09/02 1,037 1,037 1,018 1,027 3,357,100
2020/09/01 1,033 1,049 1,022 1,033 3,710,800
2020/08/31 1,050 1,076 1,043 1,045 6,770,200
2020/08/28 1,037 1,073 1,029 1,037 7,043,500
2020/08/27 1,038 1,049 1,028 1,028 2,952,300
2020/08/26 1,041 1,053 1,028 1,047 3,522,600
2020/08/25 1,044 1,054 1,035 1,050 5,243,800
2020/08/24 1,021 1,025 1,008 1,014 2,519,500
2020/08/21 1,029 1,048 1,020 1,027 4,539,800
2020/08/20 1,000 1,030 997 1,009 3,389,100
2020/08/19 997 1,022 990 1,018 2,444,600
2020/08/18 1,013 1,015 995 1,004 3,273,900
2020/08/17 1,032 1,045 1,020 1,020 2,343,800
2020/08/14 1,029 1,037 1,013 1,029 3,209,000
2020/08/13 1,061 1,066 1,025 1,030 4,573,100
2020/08/12 1,013 1,067 1,013 1,061 7,357,500
2020/08/11 1,011 1,027 1,001 1,023 7,514,100
2020/08/07 972 982 961 968 4,351,300
2020/08/06 974 1,001 973 985 5,244,200
2020/08/05 913 994 910 989 11,313,900
2020/08/04 901 931 890 928 6,073,300
2020/08/03 875 904 870 877 5,380,000
2020/07/31 898 898 857 858 6,968,700
2020/07/30 940 945 911 911 4,485,900
2020/07/29 952 960 935 935 5,307,700
2020/07/28 975 992 973 974 3,678,200
2020/07/27 980 989 959 986 5,038,000
2020/07/22 1,010 1,020 987 987 6,499,500
2020/07/21 1,009 1,015 998 1,003 6,241,500
2020/07/20 1,050 1,055 1,033 1,037 3,119,900
2020/07/17 1,079 1,084 1,044 1,048 3,980,900
2020/07/16 1,079 1,108 1,066 1,079 8,158,000
2020/07/15 1,036 1,067 1,036 1,053 6,029,700
2020/07/14 1,011 1,030 1,010 1,017 3,815,000
2020/07/13 1,005 1,038 1,003 1,030 5,876,300
2020/07/10 995 999 979 980 4,549,600
2020/07/09 1,003 1,010 984 993 4,976,100
2020/07/08 1,013 1,035 1,003 1,018 3,666,800
2020/07/07 1,027 1,043 1,006 1,019 3,673,800
2020/07/06 994 1,038 991 1,035 4,153,500
2020/07/03 1,003 1,016 977 997 3,170,100
2020/07/02 998 1,024 992 997 4,071,500
2020/07/01 999 1,021 998 1,006 3,239,500
2020/06/30 1,006 1,034 1,006 1,014 4,730,000
2020/06/29 998 1,000 974 976 6,348,100
2020/06/26 1,048 1,050 1,016 1,023 4,804,800
2020/06/25 1,055 1,058 1,019 1,021 7,636,300
2020/06/24 1,100 1,100 1,071 1,072 5,458,300
2020/06/23 1,088 1,098 1,073 1,079 4,567,700
2020/06/22 1,073 1,101 1,063 1,077 4,236,000
2020/06/19 1,115 1,117 1,061 1,068 6,563,500
2020/06/18 1,091 1,108 1,069 1,098 5,481,400
2020/06/17 1,110 1,116 1,075 1,110 6,301,800
2020/06/16 1,049 1,114 1,046 1,111 9,983,300
2020/06/15 1,011 1,051 1,005 1,009 6,889,800
2020/06/12 982 1,025 980 1,017 9,583,000
2020/06/11 1,065 1,080 1,024 1,027 8,380,700
2020/06/10 1,099 1,108 1,080 1,096 6,749,100
2020/06/09 1,162 1,176 1,121 1,135 6,852,800
2020/06/08 1,164 1,184 1,138 1,176 8,651,400
2020/06/05 1,066 1,113 1,054 1,113 7,331,800
2020/06/04 1,075 1,077 1,033 1,044 5,246,600
2020/06/03 1,084 1,094 1,051 1,062 7,163,300
2020/06/02 1,036 1,060 1,021 1,048 8,681,200
2020/06/01 992 1,024 985 1,019 5,773,400
2020/05/29 1,015 1,039 990 993 12,734,200
2020/05/28 1,054 1,084 1,040 1,069 10,605,300
2020/05/27 997 1,030 972 1,011 8,820,300
2020/05/26 940 979 930 974 7,157,800
2020/05/25 940 954 934 939 4,465,400
2020/05/22 940 953 904 914 6,575,500
2020/05/21 939 959 934 943 4,506,500
2020/05/20 929 938 913 933 4,985,600
2020/05/19 926 933 901 924 9,144,000
2020/05/18 899 900 864 866 5,339,900
2020/05/15 903 904 875 888 5,810,100
2020/05/14 908 921 888 888 4,819,100
2020/05/13 924 947 919 923 6,423,200
2020/05/12 974 980 935 954 6,505,000
2020/05/11 942 985 926 984 10,627,800
2020/05/08 852 897 842 897 6,165,200
2020/05/07 840 854 831 837 5,019,300
2020/05/01 882 884 858 861 5,777,600
2020/04/30 893 923 890 912 7,675,100
2020/04/28 870 879 855 871 5,048,000
2020/04/27 818 879 816 878 7,025,700
2020/04/24 826 829 809 816 4,193,400
2020/04/23 800 831 798 831 5,589,200
2020/04/22 816 826 804 807 4,053,500
2020/04/21 828 837 821 825 3,960,800
2020/04/20 836 855 830 850 4,071,600
2020/04/17 819 850 813 844 5,697,500
2020/04/16 815 819 808 808 5,092,900
2020/04/15 840 847 829 834 5,794,700
2020/04/14 855 867 842 864 4,370,200
2020/04/13 860 865 844 844 4,529,200
2020/04/10 862 875 836 871 4,924,300
2020/04/09 869 869 842 854 7,188,700
2020/04/08 890 895 850 871 6,944,200
2020/04/07 921 925 875 901 4,995,300
2020/04/06 843 911 820 899 4,918,100
2020/04/03 875 889 846 856 3,937,400
2020/04/02 900 904 871 878 4,778,700
2020/04/01 920 970 895 905 6,216,500
2020/03/31 987 993 923 925 8,738,500
2020/03/30 965 1,010 945 1,006 7,055,300
2020/03/27 995 1,009 953 994 4,914,400
2020/03/26 1,055 1,058 950 956 7,951,700
2020/03/25 1,007 1,089 999 1,085 8,304,000
2020/03/24 936 947 898 947 6,691,700
2020/03/23 893 934 892 909 6,768,100
2020/03/19 949 950 883 887 8,905,600
2020/03/18 945 959 899 910 9,124,200
2020/03/17 867 948 857 940 9,250,600
2020/03/16 911 938 881 890 8,704,900
2020/03/13 877 940 868 900 11,921,700
2020/03/12 975 982 929 937 9,214,600
2020/03/11 1,022 1,045 984 985 7,738,900
2020/03/10 979 1,040 948 1,023 9,219,100
2020/03/09 1,036 1,053 981 989 8,644,800
2020/03/06 1,141 1,144 1,090 1,090 8,226,500
2020/03/05 1,196 1,197 1,171 1,178 4,153,400
2020/03/04 1,169 1,195 1,160 1,190 6,108,300
2020/03/03 1,208 1,220 1,172 1,172 6,861,900
2020/03/02 1,200 1,227 1,189 1,197 7,352,800
2020/02/28 1,230 1,251 1,200 1,216 8,242,600
2020/02/27 1,254 1,274 1,250 1,266 7,551,100
2020/02/26 1,264 1,266 1,239 1,255 8,472,200
2020/02/25 1,290 1,302 1,271 1,271 8,499,800
2020/02/21 1,367 1,387 1,350 1,350 5,282,800
2020/02/20 1,412 1,416 1,356 1,358 9,383,300
2020/02/19 1,449 1,450 1,401 1,402 6,293,600
2020/02/18 1,465 1,473 1,448 1,454 3,880,700
2020/02/17 1,469 1,481 1,449 1,477 2,846,700
2020/02/14 1,500 1,505 1,476 1,488 3,875,800
2020/02/13 1,529 1,534 1,505 1,513 3,133,100
2020/02/12 1,562 1,563 1,524 1,535 3,818,800
2020/02/10 1,497 1,574 1,495 1,543 7,225,400
2020/02/07 1,554 1,562 1,538 1,552 2,906,800
2020/02/06 1,560 1,574 1,550 1,563 4,228,300
2020/02/05 1,536 1,539 1,521 1,525 2,870,400
2020/02/04 1,499 1,515 1,495 1,509 2,264,900
2020/02/03 1,500 1,520 1,495 1,513 3,063,600
2020/01/31 1,528 1,547 1,527 1,536 3,460,600
2020/01/30 1,540 1,553 1,521 1,526 4,078,900
2020/01/29 1,539 1,550 1,522 1,533 3,900,400
2020/01/28 1,570 1,577 1,528 1,538 5,404,200
2020/01/27 1,589 1,600 1,579 1,585 4,197,800
2020/01/24 1,612 1,635 1,607 1,623 2,576,800
2020/01/23 1,650 1,652 1,620 1,622 4,123,900
2020/01/22 1,669 1,679 1,658 1,670 3,332,300
2020/01/21 1,717 1,722 1,692 1,692 2,840,600
2020/01/20 1,736 1,748 1,716 1,722 2,798,200
2020/01/17 1,688 1,726 1,684 1,724 4,746,200
2020/01/16 1,685 1,686 1,659 1,674 3,294,700
2020/01/15 1,681 1,696 1,679 1,694 4,197,000
2020/01/14 1,673 1,696 1,670 1,681 4,615,300
2020/01/10 1,654 1,655 1,638 1,643 2,695,100
2020/01/09 1,650 1,665 1,644 1,659 3,323,000
2020/01/08 1,621 1,639 1,612 1,634 3,447,300
2020/01/07 1,633 1,646 1,627 1,637 2,718,500
2020/01/06 1,629 1,639 1,616 1,639 3,250,300

このページの先頭へ