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

中山製鋼所(5408)の株価時系列情報

中山製鋼所(5408)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
2019/12/30 549 549 539 547 52,900
2019/12/27 550 555 547 549 44,000
2019/12/26 545 551 541 550 68,400
2019/12/25 547 554 541 543 26,400
2019/12/24 551 556 546 553 45,800
2019/12/23 564 564 548 556 58,700
2019/12/20 571 572 559 559 72,100
2019/12/19 567 573 566 573 49,100
2019/12/18 587 587 568 572 52,000
2019/12/17 577 586 568 584 140,800
2019/12/16 592 592 577 582 85,100
2019/12/13 590 594 582 588 169,500
2019/12/12 582 596 574 576 335,500
2019/12/11 550 571 549 569 179,700
2019/12/10 540 547 534 547 193,700
2019/12/09 541 543 529 541 169,700
2019/12/06 499 550 499 532 579,600
2019/12/05 492 496 486 495 57,500
2019/12/04 484 488 481 488 28,000
2019/12/03 489 491 484 486 42,700
2019/12/02 484 498 484 497 82,000
2019/11/29 486 486 479 483 30,000
2019/11/28 485 487 480 481 16,300
2019/11/27 486 490 484 489 28,400
2019/11/26 488 493 483 483 60,400
2019/11/25 477 484 477 483 46,400
2019/11/22 481 485 475 476 51,900
2019/11/21 484 484 473 482 39,400
2019/11/20 487 489 483 484 18,700
2019/11/19 491 491 487 490 21,500
2019/11/18 495 495 489 490 40,500
2019/11/15 487 493 481 493 35,200
2019/11/14 493 494 482 482 43,400
2019/11/13 496 498 493 493 35,100
2019/11/12 499 499 491 498 49,700
2019/11/11 494 499 487 499 75,800
2019/11/08 486 488 482 488 93,100
2019/11/07 480 485 475 478 76,600
2019/11/06 489 489 469 474 92,700
2019/11/05 478 488 476 486 84,400
2019/11/01 466 470 463 470 38,200
2019/10/31 470 472 463 466 56,500
2019/10/30 465 470 462 470 68,900
2019/10/29 463 467 463 465 49,800
2019/10/28 465 465 460 461 33,100
2019/10/25 477 477 458 460 52,300
2019/10/24 469 475 468 469 46,800
2019/10/23 468 476 464 475 42,500
2019/10/21 466 472 466 468 31,100
2019/10/18 468 476 465 466 47,500
2019/10/17 468 469 462 468 34,100
2019/10/16 468 470 462 470 32,100
2019/10/15 462 467 458 460 46,400
2019/10/11 457 458 450 454 41,200
2019/10/10 453 458 451 457 48,000
2019/10/09 449 456 447 451 53,300
2019/10/08 441 451 441 450 80,400
2019/10/07 433 437 432 436 24,700
2019/10/04 433 434 430 431 84,900
2019/10/03 434 434 429 433 62,700
2019/10/02 436 442 433 442 85,100
2019/10/01 438 449 438 444 43,200
2019/09/30 449 450 436 438 89,000
2019/09/27 463 463 447 453 99,600
2019/09/26 467 470 461 463 66,800
2019/09/25 465 465 456 459 72,500
2019/09/24 468 472 467 470 45,300
2019/09/20 463 473 463 473 60,100
2019/09/19 455 464 455 463 56,300
2019/09/18 461 462 453 456 31,600
2019/09/17 462 463 458 462 39,000
2019/09/13 453 461 452 458 82,900
2019/09/12 454 461 454 456 65,900
2019/09/11 445 456 444 454 51,500
2019/09/10 438 446 437 442 69,400
2019/09/09 443 447 433 435 99,300
2019/09/06 443 446 438 441 18,600
2019/09/05 438 445 438 441 48,900
2019/09/04 435 439 434 434 18,400
2019/09/03 434 441 433 439 27,200
2019/09/02 436 442 435 435 15,200
2019/08/30 435 445 432 442 43,700
2019/08/29 433 434 428 433 28,300
2019/08/28 436 436 430 434 35,400
2019/08/27 440 441 432 436 42,400
2019/08/26 433 435 430 433 68,100
2019/08/23 438 443 438 442 33,400
2019/08/22 442 442 438 440 34,100
2019/08/21 442 442 440 440 34,300
2019/08/20 444 448 442 448 31,500
2019/08/19 452 452 444 444 22,900
2019/08/16 448 451 444 446 20,900
2019/08/15 446 450 441 450 37,300
2019/08/14 454 458 452 457 27,400
2019/08/13 452 452 446 449 45,300
2019/08/09 457 459 450 459 42,000
2019/08/08 459 459 451 452 42,900
2019/08/07 448 460 447 455 72,100
2019/08/06 452 477 450 459 64,200
2019/08/05 461 461 453 461 48,700
2019/08/02 473 473 462 465 80,400
2019/08/01 480 481 475 478 33,300
2019/07/31 480 486 480 481 18,000
2019/07/30 485 487 481 486 29,000
2019/07/29 483 483 477 483 13,100
2019/07/26 483 483 479 482 21,900
2019/07/25 487 487 484 487 13,500
2019/07/24 488 490 480 487 37,300
2019/07/23 485 491 483 486 19,600
2019/07/22 489 493 483 487 20,500
2019/07/19 481 491 476 491 22,100
2019/07/18 494 494 480 480 60,700
2019/07/17 501 501 493 494 29,700
2019/07/16 513 513 501 503 31,200
2019/07/12 512 512 505 509 20,800
2019/07/11 498 513 498 512 47,300
2019/07/10 494 501 493 497 38,700
2019/07/09 495 498 493 498 36,600
2019/07/08 508 508 499 499 28,200
2019/07/05 512 512 502 505 35,000
2019/07/04 507 512 506 512 42,600
2019/07/03 486 500 486 499 95,800
2019/07/02 474 485 470 485 49,600
2019/07/01 473 475 470 473 49,400
2019/06/28 470 472 465 466 34,800
2019/06/27 465 475 465 475 23,300
2019/06/26 464 471 464 465 30,900
2019/06/25 470 473 462 463 36,700
2019/06/24 472 475 469 471 18,800
2019/06/21 469 476 467 470 49,100
2019/06/20 470 471 464 468 56,800
2019/06/19 467 475 467 470 69,900
2019/06/18 457 466 454 466 56,500
2019/06/17 466 466 457 457 33,700
2019/06/14 463 467 460 466 35,400
2019/06/13 463 467 459 462 46,300
2019/06/12 471 473 466 466 49,100
2019/06/11 469 473 467 472 26,700
2019/06/10 474 475 466 471 43,300
2019/06/07 463 468 458 467 29,900
2019/06/06 473 473 459 459 44,600
2019/06/05 469 480 469 478 32,500
2019/06/04 451 466 451 465 58,800
2019/06/03 462 465 453 453 64,900
2019/05/31 475 479 472 473 47,400
2019/05/30 475 483 474 483 23,200
2019/05/29 478 484 474 478 38,800
2019/05/28 475 486 472 486 55,300
2019/05/27 480 481 472 476 32,000
2019/05/24 472 479 466 479 35,600
2019/05/23 475 480 471 477 66,800
2019/05/22 483 487 479 483 22,400
2019/05/21 480 488 474 482 43,000
2019/05/20 496 497 483 485 26,700
2019/05/17 487 492 477 490 57,600
2019/05/16 482 483 470 481 50,400
2019/05/15 480 487 474 487 57,500
2019/05/14 464 480 461 478 99,700
2019/05/13 483 488 476 480 61,300
2019/05/10 488 498 483 484 82,100
2019/05/09 496 500 483 493 117,400
2019/05/08 508 512 485 493 149,600
2019/05/07 517 517 508 509 72,200
2019/04/26 514 519 509 516 64,400
2019/04/25 516 522 511 518 52,900
2019/04/24 524 526 509 516 70,800
2019/04/23 520 529 520 526 42,500
2019/04/22 514 525 511 523 44,000
2019/04/19 506 515 506 513 43,400
2019/04/18 514 519 503 506 45,700
2019/04/17 508 514 505 511 52,700
2019/04/16 512 515 503 509 48,900
2019/04/15 503 513 503 512 56,100
2019/04/12 504 504 497 498 50,000
2019/04/11 509 509 499 504 50,300
2019/04/10 509 509 503 508 81,100
2019/04/09 509 514 506 513 47,400
2019/04/08 525 525 508 510 29,300
2019/04/05 515 523 515 522 28,100
2019/04/04 505 516 500 515 65,200
2019/04/03 511 511 496 500 95,400
2019/04/02 521 522 512 513 59,500
2019/04/01 511 525 511 521 80,300
2019/03/29 501 509 493 504 57,600
2019/03/28 506 506 491 500 52,100
2019/03/27 506 514 503 511 53,300
2019/03/26 497 513 494 513 109,800
2019/03/25 507 508 489 493 102,100
2019/03/22 519 522 511 522 49,700
2019/03/20 517 527 515 519 79,100
2019/03/19 509 515 505 513 81,100
2019/03/18 499 509 499 509 46,900
2019/03/15 494 504 492 496 57,600
2019/03/14 492 500 492 494 65,600
2019/03/13 489 494 482 487 68,700
2019/03/12 485 492 481 487 64,300
2019/03/11 472 478 467 478 41,600
2019/03/08 471 476 463 473 125,300
2019/03/07 486 486 475 484 65,400
2019/03/06 493 493 487 487 43,900
2019/03/05 494 499 488 497 52,300
2019/03/04 496 496 489 494 24,200
2019/03/01 495 497 488 491 34,100
2019/02/28 496 502 491 500 43,500
2019/02/27 495 499 493 497 38,600
2019/02/26 498 502 490 495 23,000
2019/02/25 498 504 496 498 36,900
2019/02/22 497 503 490 496 61,200
2019/02/21 493 502 489 496 53,200
2019/02/20 491 502 491 497 65,000
2019/02/19 483 493 483 491 55,300
2019/02/18 477 486 470 485 75,700
2019/02/15 465 466 457 462 70,900
2019/02/14 467 474 461 470 63,700
2019/02/13 463 471 452 471 128,600
2019/02/12 463 467 455 455 121,300
2019/02/08 469 471 460 461 90,000
2019/02/07 477 480 464 470 146,400
2019/02/06 514 514 482 484 191,200
2019/02/05 514 514 505 509 30,800
2019/02/04 504 517 504 515 60,100
2019/02/01 501 506 498 500 59,800
2019/01/31 502 508 496 505 74,500
2019/01/30 510 510 497 498 58,900
2019/01/29 509 509 501 501 63,500
2019/01/28 522 522 504 509 43,800
2019/01/25 497 521 497 515 73,300
2019/01/24 495 504 492 498 56,100
2019/01/23 503 504 498 499 38,200
2019/01/22 516 516 499 504 51,800
2019/01/21 505 514 504 510 77,400
2019/01/18 487 501 487 498 87,100
2019/01/17 488 488 474 486 95,500
2019/01/16 481 487 474 476 110,300
2019/01/15 455 480 453 480 117,200
2019/01/11 461 463 452 460 65,200
2019/01/10 469 469 452 461 109,600
2019/01/09 468 470 453 466 102,300
2019/01/08 482 488 463 463 168,300
2019/01/07 487 495 477 480 92,100
2019/01/04 465 475 453 473 95,500

このページの先頭へ