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
2021/12/30 1,873 1,884 1,858 1,879 2,593,000
2021/12/29 1,863 1,884 1,861 1,876 2,770,200
2021/12/28 1,874 1,877 1,848 1,857 3,767,900
2021/12/27 1,880 1,880 1,853 1,854 3,069,600
2021/12/24 1,880 1,902 1,869 1,875 3,173,700
2021/12/23 1,860 1,878 1,858 1,876 2,971,600
2021/12/22 1,872 1,877 1,847 1,851 2,953,600
2021/12/21 1,860 1,879 1,855 1,864 3,269,800
2021/12/20 1,889 1,890 1,847 1,849 5,200,800
2021/12/17 1,920 1,928 1,887 1,895 6,533,000
2021/12/16 1,884 1,910 1,877 1,906 5,353,700
2021/12/15 1,856 1,896 1,850 1,888 5,540,300
2021/12/14 1,845 1,869 1,837 1,852 4,595,300
2021/12/13 1,857 1,864 1,835 1,846 3,383,000
2021/12/10 1,849 1,870 1,837 1,840 4,204,700
2021/12/09 1,855 1,880 1,835 1,846 5,159,400
2021/12/08 1,886 1,900 1,868 1,876 6,741,900
2021/12/07 1,837 1,889 1,830 1,888 8,586,300
2021/12/06 1,820 1,836 1,790 1,819 6,416,100
2021/12/03 1,746 1,799 1,735 1,794 7,073,500
2021/12/02 1,700 1,740 1,692 1,733 6,725,000
2021/12/01 1,695 1,734 1,691 1,720 8,550,900
2021/11/30 1,767 1,778 1,696 1,700 12,384,100
2021/11/29 1,746 1,780 1,739 1,748 11,214,400
2021/11/26 1,838 1,843 1,789 1,807 8,029,800
2021/11/25 1,846 1,868 1,838 1,856 4,737,800
2021/11/24 1,844 1,874 1,840 1,852 6,855,800
2021/11/22 1,820 1,862 1,817 1,862 5,469,800
2021/11/19 1,837 1,851 1,818 1,843 4,760,600
2021/11/18 1,840 1,848 1,818 1,832 8,591,100
2021/11/17 1,896 1,899 1,856 1,867 6,455,300
2021/11/16 1,904 1,924 1,898 1,901 6,485,800
2021/11/15 1,950 1,950 1,904 1,915 5,367,600
2021/11/12 1,918 1,945 1,916 1,938 4,635,300
2021/11/11 1,893 1,917 1,892 1,900 5,120,600
2021/11/10 1,905 1,914 1,881 1,892 6,390,500
2021/11/09 1,934 1,965 1,918 1,925 7,987,000
2021/11/08 1,895 1,939 1,882 1,918 10,438,300
2021/11/05 2,010 2,015 1,925 1,928 17,261,600
2021/11/04 2,101 2,120 2,028 2,050 17,403,500
2021/11/02 2,062 2,062 2,011 2,015 8,248,900
2021/11/01 2,044 2,056 2,018 2,053 5,900,900
2021/10/29 1,978 2,006 1,975 1,999 4,569,800
2021/10/28 2,005 2,009 1,973 1,977 13,456,800
2021/10/27 2,066 2,083 2,032 2,048 6,012,100
2021/10/26 2,040 2,068 2,012 2,064 6,320,100
2021/10/25 1,970 2,014 1,969 2,007 7,758,800
2021/10/22 1,924 1,954 1,911 1,941 6,015,700
2021/10/21 1,999 2,005 1,962 1,964 4,726,400
2021/10/20 2,006 2,021 1,982 1,987 5,181,100
2021/10/19 1,991 2,002 1,970 1,984 5,524,300
2021/10/18 1,975 2,013 1,970 2,006 7,414,400
2021/10/15 1,975 1,978 1,933 1,962 5,581,500
2021/10/14 1,945 1,966 1,931 1,947 6,550,900
2021/10/13 1,970 1,977 1,904 1,925 7,818,000
2021/10/12 1,951 1,971 1,932 1,969 6,527,100
2021/10/11 1,937 1,947 1,924 1,936 5,190,300
2021/10/08 1,933 1,961 1,906 1,916 7,033,500
2021/10/07 1,900 1,918 1,870 1,897 7,181,800
2021/10/06 1,956 1,968 1,904 1,924 7,102,300
2021/10/05 1,930 1,955 1,889 1,945 7,731,500
2021/10/04 2,006 2,014 1,950 1,955 6,751,300
2021/10/01 2,002 2,027 1,975 1,983 7,402,000
2021/09/30 2,052 2,070 2,011 2,034 6,764,100
2021/09/29 2,049 2,086 2,035 2,063 9,849,600
2021/09/28 2,150 2,154 2,095 2,121 9,350,500
2021/09/27 2,115 2,138 2,108 2,122 7,673,900
2021/09/24 2,118 2,142 2,090 2,107 14,131,200
2021/09/22 2,055 2,064 2,007 2,031 12,401,000
2021/09/21 2,071 2,095 2,051 2,057 17,564,900
2021/09/17 2,140 2,174 2,088 2,153 37,441,000
2021/09/16 2,335 2,345 2,273 2,290 7,433,800
2021/09/15 2,311 2,337 2,288 2,307 8,052,200
2021/09/14 2,349 2,381 2,335 2,359 8,182,500
2021/09/13 2,301 2,341 2,257 2,341 7,622,100
2021/09/10 2,308 2,340 2,288 2,301 9,248,700
2021/09/09 2,286 2,308 2,278 2,306 5,819,400
2021/09/08 2,295 2,338 2,280 2,323 6,696,300
2021/09/07 2,350 2,354 2,292 2,312 9,302,400
2021/09/06 2,300 2,335 2,290 2,314 12,174,900
2021/09/03 2,216 2,281 2,211 2,268 13,608,900
2021/09/02 2,200 2,200 2,103 2,160 11,305,000
2021/09/01 2,247 2,263 2,193 2,203 12,397,400
2021/08/31 2,140 2,258 2,134 2,248 16,253,100
2021/08/30 2,101 2,188 2,100 2,169 15,669,000
2021/08/27 2,045 2,062 2,025 2,060 7,156,600
2021/08/26 2,028 2,084 2,023 2,070 8,003,800
2021/08/25 2,041 2,073 1,992 2,028 10,764,400
2021/08/24 1,949 1,990 1,934 1,973 6,729,400
2021/08/23 1,910 1,933 1,879 1,909 7,387,400
2021/08/20 1,920 1,954 1,893 1,903 9,734,700
2021/08/19 2,026 2,047 1,950 1,950 14,073,200
2021/08/18 2,105 2,133 2,078 2,100 8,033,400
2021/08/17 2,188 2,199 2,120 2,127 8,348,900
2021/08/16 2,228 2,238 2,173 2,192 8,737,500
2021/08/13 2,221 2,254 2,185 2,245 11,975,700
2021/08/12 2,205 2,214 2,171 2,196 6,748,300
2021/08/11 2,155 2,228 2,152 2,211 11,118,200
2021/08/10 2,139 2,155 2,123 2,135 8,004,000
2021/08/06 2,085 2,124 2,072 2,115 9,046,800
2021/08/05 2,064 2,119 2,049 2,106 10,266,200
2021/08/04 2,158 2,177 2,018 2,036 24,753,100
2021/08/03 1,984 1,987 1,931 1,974 7,973,000
2021/08/02 1,923 2,004 1,919 1,997 11,569,100
2021/07/30 1,906 1,925 1,891 1,892 6,237,600
2021/07/29 1,892 1,904 1,877 1,893 6,022,300
2021/07/28 1,857 1,906 1,847 1,869 8,461,600
2021/07/27 1,862 1,876 1,839 1,846 6,762,600
2021/07/26 1,810 1,859 1,801 1,812 8,242,700
2021/07/21 1,800 1,804 1,748 1,748 5,769,800
2021/07/20 1,751 1,788 1,749 1,756 6,182,500
2021/07/19 1,803 1,815 1,784 1,786 4,646,400
2021/07/16 1,801 1,862 1,795 1,843 6,032,800
2021/07/15 1,790 1,820 1,784 1,818 5,243,500
2021/07/14 1,796 1,818 1,784 1,787 5,815,300
2021/07/13 1,846 1,853 1,826 1,841 4,229,300
2021/07/12 1,820 1,843 1,800 1,829 6,056,000
2021/07/09 1,754 1,786 1,740 1,784 6,756,300
2021/07/08 1,801 1,842 1,790 1,790 5,935,300
2021/07/07 1,792 1,825 1,788 1,816 4,901,400
2021/07/06 1,845 1,876 1,837 1,865 3,904,000
2021/07/05 1,882 1,882 1,830 1,830 5,173,400
2021/07/02 1,880 1,897 1,872 1,896 2,843,400
2021/07/01 1,901 1,905 1,852 1,879 3,864,000
2021/06/30 1,900 1,922 1,873 1,874 4,427,700
2021/06/29 1,934 1,940 1,881 1,896 7,490,000
2021/06/28 1,935 1,981 1,916 1,971 8,668,800
2021/06/25 1,870 1,913 1,858 1,910 7,347,900
2021/06/24 1,827 1,844 1,808 1,830 3,415,300
2021/06/23 1,816 1,839 1,807 1,810 2,882,300
2021/06/22 1,846 1,853 1,825 1,838 5,227,800
2021/06/21 1,769 1,784 1,756 1,778 7,384,800
2021/06/18 1,821 1,848 1,812 1,830 7,934,800
2021/06/17 1,916 1,922 1,876 1,894 4,726,500
2021/06/16 1,907 1,947 1,905 1,919 4,165,100
2021/06/15 1,895 1,936 1,890 1,922 5,617,400
2021/06/14 1,961 1,983 1,945 1,949 4,367,600
2021/06/11 1,952 1,966 1,929 1,961 4,957,200
2021/06/10 1,927 1,954 1,914 1,952 4,714,200
2021/06/09 1,934 1,952 1,908 1,928 4,761,600
2021/06/08 1,916 1,955 1,913 1,937 5,481,200
2021/06/07 1,990 1,998 1,916 1,922 10,492,500
2021/06/04 2,008 2,055 1,994 2,039 5,455,900
2021/06/03 1,990 2,017 1,963 2,000 6,544,100
2021/06/02 2,026 2,031 1,996 2,008 6,363,500
2021/06/01 2,055 2,094 1,980 1,986 9,032,000
2021/05/31 2,094 2,105 2,041 2,055 5,004,600
2021/05/28 2,089 2,114 2,080 2,103 7,010,200
2021/05/27 2,057 2,058 2,012 2,019 11,495,700
2021/05/26 2,070 2,088 2,047 2,072 8,000,200
2021/05/25 2,112 2,163 2,112 2,146 4,426,400
2021/05/24 2,114 2,170 2,110 2,116 6,030,900
2021/05/21 2,087 2,117 2,057 2,090 6,615,700
2021/05/20 2,189 2,189 2,090 2,109 8,856,300
2021/05/19 2,217 2,250 2,211 2,216 5,681,200
2021/05/18 2,199 2,265 2,180 2,256 9,288,900
2021/05/17 2,218 2,229 2,125 2,159 5,901,100
2021/05/14 2,253 2,268 2,140 2,182 8,485,900
2021/05/13 2,188 2,304 2,185 2,214 11,609,000
2021/05/12 2,315 2,334 2,201 2,236 12,181,200
2021/05/11 2,269 2,355 2,260 2,311 14,348,700
2021/05/10 2,217 2,335 2,202 2,281 19,010,600
2021/05/07 2,050 2,192 2,033 2,167 14,600,400
2021/05/06 2,000 2,072 1,999 2,050 10,052,000
2021/04/30 1,892 1,943 1,886 1,907 5,423,800
2021/04/28 1,875 1,881 1,849 1,873 4,227,400
2021/04/27 1,882 1,926 1,861 1,897 4,045,500
2021/04/26 1,869 1,882 1,850 1,877 4,052,400
2021/04/23 1,855 1,877 1,829 1,839 4,625,300
2021/04/22 1,853 1,889 1,833 1,889 5,720,200
2021/04/21 1,860 1,860 1,790 1,813 8,800,400
2021/04/20 1,933 1,939 1,887 1,916 4,863,300
2021/04/19 1,958 1,958 1,922 1,937 3,664,800
2021/04/16 1,960 1,972 1,923 1,960 4,634,400
2021/04/15 1,945 2,019 1,940 1,966 8,331,500
2021/04/14 1,871 1,922 1,848 1,922 6,002,300
2021/04/13 1,835 1,884 1,835 1,878 4,770,300
2021/04/12 1,848 1,873 1,836 1,851 4,414,700
2021/04/09 1,890 1,907 1,843 1,843 5,972,900
2021/04/08 1,896 1,913 1,868 1,897 5,446,200
2021/04/07 1,855 1,920 1,847 1,919 6,011,200
2021/04/06 1,876 1,888 1,811 1,840 5,517,800
2021/04/05 1,848 1,879 1,828 1,871 3,771,700
2021/04/02 1,833 1,853 1,809 1,827 4,187,200
2021/04/01 1,870 1,873 1,791 1,813 6,739,200
2021/03/31 1,865 1,917 1,848 1,887 5,084,300
2021/03/30 1,883 1,905 1,865 1,881 4,255,800
2021/03/29 1,891 1,895 1,853 1,880 6,939,700
2021/03/26 1,880 1,887 1,835 1,851 5,955,000
2021/03/25 1,820 1,871 1,820 1,843 5,069,700
2021/03/24 1,831 1,844 1,728 1,781 9,097,400
2021/03/23 1,927 1,939 1,867 1,877 5,451,500
2021/03/22 1,892 1,954 1,881 1,932 7,956,100
2021/03/19 1,831 1,896 1,817 1,891 6,662,200
2021/03/18 1,821 1,848 1,798 1,829 6,912,000
2021/03/17 1,794 1,818 1,771 1,781 6,644,100
2021/03/16 1,863 1,883 1,829 1,841 5,478,200
2021/03/15 1,849 1,887 1,844 1,878 7,273,800
2021/03/12 1,816 1,841 1,788 1,830 6,289,900
2021/03/11 1,824 1,835 1,783 1,792 6,503,900
2021/03/10 1,773 1,789 1,751 1,784 6,459,600
2021/03/09 1,798 1,854 1,777 1,830 11,102,200
2021/03/08 1,755 1,790 1,739 1,758 9,625,000
2021/03/05 1,669 1,702 1,643 1,702 8,370,700
2021/03/04 1,649 1,669 1,615 1,649 6,012,400
2021/03/03 1,591 1,659 1,567 1,659 8,076,600
2021/03/02 1,592 1,595 1,540 1,554 3,661,200
2021/03/01 1,582 1,590 1,533 1,570 3,837,400
2021/02/26 1,568 1,598 1,556 1,568 6,339,400
2021/02/25 1,607 1,618 1,597 1,606 6,111,800
2021/02/24 1,575 1,589 1,552 1,567 5,132,100
2021/02/22 1,556 1,585 1,539 1,552 3,908,300
2021/02/19 1,512 1,559 1,501 1,516 5,662,300
2021/02/18 1,580 1,583 1,523 1,527 6,124,700
2021/02/17 1,521 1,592 1,514 1,586 8,000,300
2021/02/16 1,514 1,520 1,491 1,507 5,249,000
2021/02/15 1,498 1,524 1,471 1,500 5,304,800
2021/02/12 1,446 1,488 1,440 1,488 5,914,400
2021/02/10 1,415 1,461 1,411 1,457 6,853,400
2021/02/09 1,441 1,484 1,433 1,445 7,872,900
2021/02/08 1,431 1,486 1,430 1,469 12,353,200
2021/02/05 1,300 1,337 1,295 1,335 6,175,500
2021/02/04 1,287 1,308 1,278 1,282 4,545,200
2021/02/03 1,276 1,286 1,265 1,286 5,024,300
2021/02/02 1,227 1,263 1,225 1,257 6,326,700
2021/02/01 1,198 1,234 1,196 1,222 6,205,500
2021/01/29 1,223 1,228 1,201 1,207 5,421,400
2021/01/28 1,191 1,242 1,185 1,229 13,844,900
2021/01/27 1,231 1,241 1,208 1,220 7,609,100
2021/01/26 1,296 1,298 1,250 1,253 5,172,300
2021/01/25 1,309 1,314 1,283 1,306 5,025,900
2021/01/22 1,322 1,339 1,305 1,306 6,081,700
2021/01/21 1,361 1,373 1,344 1,353 3,733,100
2021/01/20 1,372 1,377 1,337 1,354 4,793,100
2021/01/19 1,372 1,381 1,361 1,369 3,750,600
2021/01/18 1,372 1,375 1,349 1,363 4,243,800
2021/01/15 1,450 1,460 1,382 1,389 6,259,000
2021/01/14 1,445 1,458 1,434 1,442 5,579,900
2021/01/13 1,456 1,484 1,451 1,473 3,956,800
2021/01/12 1,479 1,499 1,465 1,467 6,618,300
2021/01/08 1,455 1,466 1,432 1,458 5,993,900
2021/01/07 1,400 1,458 1,400 1,455 10,017,400
2021/01/06 1,326 1,355 1,323 1,349 4,904,900
2021/01/05 1,308 1,332 1,303 1,320 3,140,300
2021/01/04 1,335 1,337 1,301 1,321 3,004,900

このページの先頭へ