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
2022/12/30 2,289 2,303 2,277 2,292 4,518,700
2022/12/29 2,300 2,304 2,277 2,295 5,073,900
2022/12/28 2,299 2,336 2,295 2,318 8,544,000
2022/12/27 2,290 2,296 2,267 2,286 3,849,600
2022/12/26 2,239 2,283 2,239 2,277 5,384,700
2022/12/23 2,202 2,229 2,198 2,226 3,968,100
2022/12/22 2,210 2,227 2,197 2,224 4,912,300
2022/12/21 2,212 2,222 2,197 2,205 6,678,400
2022/12/20 2,263 2,268 2,177 2,198 11,175,400
2022/12/19 2,242 2,255 2,235 2,245 4,514,200
2022/12/16 2,271 2,279 2,253 2,261 9,218,600
2022/12/15 2,300 2,317 2,282 2,291 7,949,000
2022/12/14 2,254 2,296 2,245 2,290 8,571,700
2022/12/13 2,251 2,279 2,249 2,268 5,879,500
2022/12/12 2,267 2,274 2,238 2,241 5,761,200
2022/12/09 2,278 2,295 2,276 2,276 5,922,100
2022/12/08 2,257 2,273 2,247 2,270 4,888,700
2022/12/07 2,259 2,276 2,249 2,263 5,264,400
2022/12/06 2,228 2,268 2,225 2,263 7,392,100
2022/12/05 2,219 2,255 2,215 2,221 8,277,500
2022/12/02 2,174 2,186 2,162 2,180 6,952,500
2022/12/01 2,187 2,209 2,171 2,194 5,867,100
2022/11/30 2,205 2,213 2,188 2,193 10,701,600
2022/11/29 2,172 2,188 2,158 2,188 6,042,000
2022/11/28 2,250 2,251 2,161 2,178 11,563,400
2022/11/25 2,276 2,277 2,252 2,259 5,090,800
2022/11/24 2,284 2,300 2,276 2,289 6,336,300
2022/11/22 2,250 2,285 2,250 2,269 9,014,400
2022/11/21 2,205 2,242 2,204 2,228 5,365,500
2022/11/18 2,198 2,214 2,189 2,197 3,872,200
2022/11/17 2,199 2,228 2,184 2,192 4,969,100
2022/11/16 2,202 2,227 2,199 2,222 5,647,500
2022/11/15 2,174 2,210 2,167 2,210 5,690,200
2022/11/14 2,175 2,179 2,149 2,149 4,762,500
2022/11/11 2,198 2,208 2,173 2,189 5,822,200
2022/11/10 2,183 2,194 2,169 2,174 5,318,200
2022/11/09 2,202 2,216 2,182 2,202 5,006,600
2022/11/08 2,171 2,211 2,164 2,204 7,873,800
2022/11/07 2,150 2,202 2,146 2,179 9,053,000
2022/11/04 2,132 2,146 2,104 2,115 8,275,200
2022/11/02 2,165 2,210 2,121 2,133 17,401,700
2022/11/01 2,064 2,092 2,057 2,080 6,279,900
2022/10/31 2,027 2,043 2,019 2,043 5,344,200
2022/10/28 2,051 2,056 2,019 2,028 9,268,600
2022/10/27 2,072 2,072 2,037 2,051 4,737,000
2022/10/26 2,074 2,089 2,063 2,065 5,532,700
2022/10/25 2,083 2,102 2,068 2,095 4,110,900
2022/10/24 2,120 2,126 2,094 2,095 3,712,800
2022/10/21 2,108 2,110 2,076 2,090 4,065,400
2022/10/20 2,134 2,137 2,104 2,118 3,667,600
2022/10/19 2,132 2,146 2,124 2,134 2,764,900
2022/10/18 2,150 2,154 2,119 2,138 4,056,000
2022/10/17 2,121 2,145 2,119 2,137 3,419,500
2022/10/14 2,139 2,150 2,114 2,139 5,998,200
2022/10/13 2,087 2,112 2,076 2,101 3,663,700
2022/10/12 2,107 2,110 2,083 2,106 4,035,500
2022/10/11 2,096 2,129 2,089 2,097 5,852,500
2022/10/07 2,087 2,099 2,082 2,086 4,705,400
2022/10/06 2,118 2,142 2,113 2,125 4,385,200
2022/10/05 2,126 2,129 2,102 2,114 4,997,000
2022/10/04 2,069 2,115 2,052 2,102 7,924,500
2022/10/03 1,995 2,028 1,961 2,026 7,421,500
2022/09/30 2,031 2,042 1,992 2,007 9,202,900
2022/09/29 2,088 2,105 2,027 2,043 10,543,100
2022/09/28 2,186 2,188 2,109 2,120 11,156,900
2022/09/27 2,183 2,218 2,171 2,187 7,570,000
2022/09/26 2,230 2,243 2,173 2,187 9,890,100
2022/09/22 2,228 2,248 2,222 2,242 5,173,000
2022/09/21 2,245 2,257 2,237 2,249 4,938,400
2022/09/20 2,239 2,267 2,235 2,251 5,519,700
2022/09/16 2,222 2,245 2,211 2,226 7,417,500
2022/09/15 2,285 2,293 2,239 2,253 10,524,400
2022/09/14 2,260 2,312 2,256 2,311 7,909,600
2022/09/13 2,277 2,303 2,269 2,302 5,212,400
2022/09/12 2,309 2,317 2,284 2,288 5,656,600
2022/09/09 2,260 2,284 2,253 2,278 7,164,200
2022/09/08 2,248 2,266 2,235 2,260 6,791,400
2022/09/07 2,250 2,254 2,216 2,233 6,316,500
2022/09/06 2,214 2,260 2,211 2,252 6,704,900
2022/09/05 2,200 2,232 2,192 2,216 5,465,300
2022/09/02 2,205 2,215 2,181 2,190 10,286,500
2022/09/01 2,269 2,270 2,207 2,237 15,524,400
2022/08/31 2,186 2,233 2,178 2,209 9,289,100
2022/08/30 2,190 2,231 2,187 2,226 14,300,500
2022/08/29 2,143 2,194 2,141 2,182 5,923,000
2022/08/26 2,165 2,195 2,164 2,174 5,652,400
2022/08/25 2,157 2,161 2,144 2,146 3,652,800
2022/08/24 2,175 2,179 2,147 2,147 4,461,500
2022/08/23 2,137 2,152 2,131 2,150 4,188,500
2022/08/22 2,139 2,154 2,131 2,143 4,090,900
2022/08/19 2,130 2,156 2,123 2,146 5,637,600
2022/08/18 2,149 2,179 2,138 2,140 6,675,900
2022/08/17 2,150 2,184 2,144 2,167 8,492,800
2022/08/16 2,122 2,136 2,109 2,117 4,739,100
2022/08/15 2,142 2,154 2,122 2,126 5,075,000
2022/08/12 2,131 2,159 2,129 2,136 7,326,200
2022/08/10 2,106 2,130 2,087 2,115 5,914,000
2022/08/09 2,125 2,135 2,104 2,106 7,449,400
2022/08/08 2,080 2,123 2,079 2,116 10,403,900
2022/08/05 2,026 2,103 2,019 2,085 26,812,600
2022/08/04 1,910 1,934 1,893 1,925 9,700,500
2022/08/03 1,965 1,965 1,946 1,948 5,106,500
2022/08/02 1,983 1,985 1,960 1,970 5,880,700
2022/08/01 1,980 2,005 1,978 2,004 5,463,100
2022/07/29 1,962 1,982 1,951 1,970 4,569,000
2022/07/28 1,990 1,991 1,970 1,978 4,539,300
2022/07/27 1,963 1,983 1,956 1,981 4,955,400
2022/07/26 1,975 1,994 1,958 1,960 5,437,300
2022/07/25 1,968 1,976 1,940 1,948 5,975,800
2022/07/22 1,964 1,986 1,960 1,975 5,555,800
2022/07/21 1,970 1,979 1,938 1,975 11,773,300
2022/07/20 2,054 2,055 2,027 2,036 6,941,800
2022/07/19 2,000 2,025 1,988 2,012 7,482,600
2022/07/15 1,957 1,972 1,943 1,970 6,432,500
2022/07/14 1,949 1,961 1,936 1,958 4,865,900
2022/07/13 1,915 1,938 1,912 1,936 4,708,100
2022/07/12 1,943 1,945 1,906 1,919 6,913,500
2022/07/11 1,970 1,974 1,946 1,953 5,081,400
2022/07/08 1,915 1,957 1,912 1,930 9,104,300
2022/07/07 1,883 1,893 1,851 1,887 6,978,300
2022/07/06 1,894 1,902 1,857 1,870 9,543,800
2022/07/05 1,935 1,938 1,917 1,924 5,297,800
2022/07/04 1,904 1,924 1,896 1,923 6,118,400
2022/07/01 1,914 1,921 1,888 1,900 6,150,200
2022/06/30 1,933 1,935 1,897 1,899 7,210,300
2022/06/29 1,918 1,942 1,913 1,936 6,526,500
2022/06/28 1,923 1,950 1,918 1,920 7,498,900
2022/06/27 1,904 1,912 1,879 1,907 8,152,400
2022/06/24 1,858 1,884 1,838 1,882 8,815,600
2022/06/23 1,879 1,905 1,864 1,878 10,487,500
2022/06/22 1,912 1,919 1,890 1,900 8,630,400
2022/06/21 1,921 1,932 1,896 1,911 7,768,700
2022/06/20 1,967 1,968 1,889 1,894 10,961,900
2022/06/17 1,985 1,990 1,946 1,972 14,053,600
2022/06/16 2,040 2,079 2,034 2,042 6,004,600
2022/06/15 2,056 2,066 2,015 2,015 6,492,400
2022/06/14 2,050 2,061 2,031 2,060 7,799,700
2022/06/13 2,102 2,123 2,082 2,094 7,292,500
2022/06/10 2,174 2,174 2,125 2,150 8,766,100
2022/06/09 2,210 2,228 2,172 2,210 6,410,500
2022/06/08 2,250 2,250 2,215 2,227 5,639,000
2022/06/07 2,225 2,255 2,210 2,239 5,558,900
2022/06/06 2,196 2,237 2,194 2,230 5,245,200
2022/06/03 2,240 2,248 2,195 2,208 6,356,600
2022/06/02 2,251 2,263 2,217 2,224 6,508,700
2022/06/01 2,245 2,245 2,212 2,226 7,867,000
2022/05/31 2,193 2,251 2,187 2,251 17,276,700
2022/05/30 2,225 2,251 2,215 2,218 8,360,900
2022/05/27 2,160 2,204 2,155 2,203 11,588,900
2022/05/26 2,102 2,147 2,102 2,136 6,576,300
2022/05/25 2,126 2,139 2,096 2,100 5,940,700
2022/05/24 2,164 2,167 2,117 2,119 5,055,700
2022/05/23 2,159 2,165 2,112 2,125 6,029,100
2022/05/20 2,116 2,158 2,112 2,156 8,578,600
2022/05/19 2,020 2,103 2,012 2,100 6,671,200
2022/05/18 2,101 2,122 2,081 2,094 5,267,800
2022/05/17 2,058 2,103 2,050 2,084 6,314,200
2022/05/16 2,085 2,091 2,029 2,039 6,066,800
2022/05/13 2,042 2,090 2,014 2,076 7,232,400
2022/05/12 2,070 2,099 2,039 2,040 9,053,900
2022/05/11 2,003 2,089 2,000 2,073 16,433,000
2022/05/10 1,961 1,962 1,920 1,939 9,963,400
2022/05/09 2,010 2,011 1,935 1,971 16,607,600
2022/05/06 2,052 2,089 2,049 2,077 7,019,800
2022/05/02 2,071 2,088 2,045 2,071 5,966,400
2022/04/28 2,012 2,070 1,989 2,070 8,213,200
2022/04/27 1,985 1,988 1,959 1,977 7,775,800
2022/04/26 2,020 2,028 1,997 2,013 6,494,000
2022/04/25 2,035 2,039 2,012 2,012 9,164,200
2022/04/22 2,110 2,115 2,075 2,082 6,363,600
2022/04/21 2,169 2,173 2,117 2,135 5,679,300
2022/04/20 2,148 2,158 2,131 2,158 5,411,400
2022/04/19 2,121 2,142 2,108 2,138 5,684,200
2022/04/18 2,116 2,124 2,075 2,091 4,549,700
2022/04/15 2,132 2,139 2,109 2,120 5,568,600
2022/04/14 2,093 2,128 2,088 2,122 6,185,600
2022/04/13 2,076 2,080 2,052 2,078 4,794,200
2022/04/12 2,045 2,059 2,039 2,053 5,705,100
2022/04/11 2,071 2,107 2,058 2,065 5,965,100
2022/04/08 2,039 2,060 2,018 2,050 6,937,100
2022/04/07 2,003 2,030 1,972 2,022 7,249,200
2022/04/06 2,056 2,070 2,019 2,025 8,418,300
2022/04/05 2,126 2,134 2,074 2,080 7,064,700
2022/04/04 2,134 2,140 2,097 2,107 5,501,400
2022/04/01 2,158 2,158 2,118 2,134 5,748,500
2022/03/31 2,155 2,210 2,145 2,171 7,800,600
2022/03/30 2,205 2,230 2,126 2,159 10,650,700
2022/03/29 2,245 2,282 2,217 2,277 9,445,000
2022/03/28 2,285 2,298 2,215 2,251 9,284,100
2022/03/25 2,280 2,319 2,261 2,284 11,179,800
2022/03/24 2,233 2,263 2,226 2,257 9,374,900
2022/03/23 2,205 2,245 2,168 2,242 12,733,400
2022/03/22 2,175 2,239 2,175 2,202 15,001,200
2022/03/18 2,138 2,158 2,130 2,158 10,843,600
2022/03/17 2,157 2,164 2,119 2,139 9,795,400
2022/03/16 2,110 2,152 2,096 2,152 10,261,000
2022/03/15 2,110 2,120 2,073 2,084 7,511,900
2022/03/14 2,112 2,158 2,096 2,139 6,471,000
2022/03/11 2,054 2,121 2,053 2,104 7,639,100
2022/03/10 2,043 2,075 2,019 2,072 7,223,900
2022/03/09 1,989 2,036 1,981 1,989 7,843,800
2022/03/08 2,076 2,077 1,963 1,973 12,987,600
2022/03/07 2,135 2,144 2,079 2,111 9,228,100
2022/03/04 2,195 2,200 2,113 2,146 12,475,800
2022/03/03 2,175 2,187 2,155 2,182 8,633,400
2022/03/02 2,127 2,168 2,109 2,148 8,975,400
2022/03/01 2,150 2,174 2,131 2,139 11,865,800
2022/02/28 2,062 2,120 2,054 2,109 14,392,500
2022/02/25 2,023 2,043 2,008 2,039 8,136,000
2022/02/24 2,024 2,051 2,000 2,020 9,085,400
2022/02/22 2,041 2,061 2,006 2,025 7,258,700
2022/02/21 2,036 2,078 2,018 2,074 6,568,900
2022/02/18 1,997 2,053 1,995 2,041 5,981,700
2022/02/17 2,033 2,041 2,002 2,014 7,545,500
2022/02/16 2,021 2,034 2,003 2,034 7,649,300
2022/02/15 2,047 2,061 1,975 1,981 10,894,100
2022/02/14 2,010 2,051 2,005 2,044 7,731,200
2022/02/10 2,060 2,082 2,018 2,074 10,284,200
2022/02/09 2,053 2,067 2,022 2,057 12,365,300
2022/02/08 1,974 2,023 1,958 2,010 11,232,800
2022/02/07 1,967 1,993 1,947 1,967 9,155,000
2022/02/04 1,869 1,945 1,838 1,938 13,038,800
2022/02/03 1,904 1,926 1,891 1,908 7,067,300
2022/02/02 1,856 1,908 1,855 1,902 8,526,900
2022/02/01 1,851 1,866 1,819 1,834 6,826,500
2022/01/31 1,795 1,866 1,789 1,856 8,405,400
2022/01/28 1,865 1,870 1,787 1,805 12,555,000
2022/01/27 1,874 1,900 1,826 1,838 9,813,200
2022/01/26 1,866 1,894 1,846 1,870 7,014,400
2022/01/25 1,887 1,889 1,815 1,836 11,788,200
2022/01/24 1,893 1,904 1,860 1,897 7,839,500
2022/01/21 1,903 1,913 1,858 1,905 9,901,600
2022/01/20 1,917 1,974 1,914 1,932 11,700,900
2022/01/19 1,971 2,009 1,923 1,929 15,271,300
2022/01/18 2,085 2,099 2,003 2,022 22,311,400
2022/01/17 2,212 2,263 2,172 2,176 14,547,900
2022/01/14 2,161 2,206 2,143 2,191 14,305,200
2022/01/13 2,085 2,170 2,082 2,167 15,404,400
2022/01/12 2,057 2,071 2,035 2,062 7,154,000
2022/01/11 2,041 2,060 2,014 2,049 8,577,500
2022/01/07 1,972 2,028 1,963 2,022 10,185,300
2022/01/06 1,960 1,973 1,939 1,961 7,043,900
2022/01/05 1,946 1,965 1,933 1,954 7,078,100
2022/01/04 1,896 1,910 1,877 1,909 3,865,900

このページの先頭へ