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
2020/12/30 389 389 381 383 56,300
2020/12/29 386 388 379 386 54,100
2020/12/28 386 386 376 382 62,700
2020/12/25 384 384 380 381 33,100
2020/12/24 380 384 379 384 53,700
2020/12/23 385 385 376 376 76,900
2020/12/22 387 387 375 383 102,600
2020/12/21 400 400 385 387 143,800
2020/12/18 400 404 394 397 131,000
2020/12/17 414 414 392 394 282,000
2020/12/16 419 421 409 418 174,600
2020/12/15 400 419 400 416 226,700
2020/12/14 392 409 392 401 204,300
2020/12/11 390 392 382 392 98,300
2020/12/10 397 397 384 390 151,600
2020/12/09 390 398 390 398 110,500
2020/12/08 384 390 384 388 56,300
2020/12/07 383 393 383 389 126,600
2020/12/04 382 384 373 380 127,800
2020/12/03 382 387 379 383 99,400
2020/12/02 378 383 376 381 95,000
2020/12/01 373 378 371 376 97,100
2020/11/30 376 380 373 376 77,100
2020/11/27 373 379 372 374 105,200
2020/11/26 383 383 369 372 153,500
2020/11/25 389 393 382 383 172,800
2020/11/24 389 390 385 387 89,600
2020/11/20 387 387 380 384 74,400
2020/11/19 387 387 382 383 31,800
2020/11/18 388 388 380 387 49,800
2020/11/17 391 391 383 389 80,800
2020/11/16 380 390 380 389 108,700
2020/11/13 381 383 373 373 49,000
2020/11/12 380 384 372 381 121,000
2020/11/11 378 386 376 381 183,800
2020/11/10 376 381 370 373 162,300
2020/11/09 372 374 368 374 79,700
2020/11/06 363 369 358 369 66,500
2020/11/05 360 375 355 361 147,100
2020/11/04 351 359 351 359 50,000
2020/11/02 348 351 346 350 66,700
2020/10/30 355 356 345 349 72,900
2020/10/29 354 358 354 355 20,400
2020/10/28 355 357 353 357 26,600
2020/10/27 356 357 353 357 27,900
2020/10/26 356 360 355 357 18,000
2020/10/23 356 358 355 356 19,600
2020/10/22 357 359 355 355 26,200
2020/10/21 358 361 357 357 38,400
2020/10/20 355 360 355 358 19,500
2020/10/19 353 358 353 358 28,400
2020/10/16 354 355 351 353 29,900
2020/10/15 355 355 351 351 31,800
2020/10/14 353 355 351 355 20,000
2020/10/13 357 357 353 354 30,200
2020/10/12 356 357 354 357 22,200
2020/10/09 359 359 354 355 25,100
2020/10/08 359 359 356 359 61,800
2020/10/07 355 359 352 358 39,000
2020/10/06 357 357 353 355 27,900
2020/10/05 349 356 346 354 62,100
2020/10/02 364 364 341 343 116,700
2020/09/30 373 373 356 356 90,000
2020/09/29 373 375 363 372 87,500
2020/09/28 360 371 358 371 107,500
2020/09/25 355 357 352 356 43,500
2020/09/24 353 355 351 353 133,700
2020/09/23 358 363 352 354 54,200
2020/09/18 364 366 361 364 54,000
2020/09/17 364 366 362 365 29,100
2020/09/16 356 364 354 364 61,800
2020/09/15 356 356 350 356 38,300
2020/09/14 348 357 347 357 72,800
2020/09/11 345 348 345 345 89,100
2020/09/10 348 348 343 346 56,200
2020/09/09 348 349 345 345 67,500
2020/09/08 348 349 345 349 63,800
2020/09/07 342 346 342 346 46,500
2020/09/04 340 344 339 340 64,700
2020/09/03 350 353 343 344 58,700
2020/09/02 349 351 346 346 33,100
2020/09/01 352 353 350 350 18,600
2020/08/31 353 360 350 350 58,600
2020/08/28 354 358 347 350 62,600
2020/08/27 352 356 351 356 23,400
2020/08/26 352 355 349 354 22,000
2020/08/25 345 351 345 350 50,900
2020/08/24 348 348 341 342 59,700
2020/08/21 348 350 346 350 24,500
2020/08/20 350 350 346 346 22,900
2020/08/19 353 355 351 353 25,800
2020/08/18 355 355 350 354 23,700
2020/08/17 358 360 353 356 22,600
2020/08/14 360 360 357 357 34,500
2020/08/13 360 361 356 360 45,000
2020/08/12 353 358 351 358 46,800
2020/08/11 350 353 343 353 62,900
2020/08/07 341 343 338 343 38,000
2020/08/06 339 340 336 340 34,200
2020/08/05 346 346 332 334 82,400
2020/08/04 344 350 337 345 38,700
2020/08/03 333 345 333 345 33,200
2020/07/31 348 349 333 333 70,300
2020/07/30 359 360 348 351 28,300
2020/07/29 362 363 359 359 26,600
2020/07/28 368 370 364 367 23,000
2020/07/27 359 369 353 369 57,200
2020/07/22 360 364 352 352 47,000
2020/07/21 355 361 351 361 39,600
2020/07/20 349 355 349 355 51,500
2020/07/17 351 352 349 350 31,300
2020/07/16 357 357 350 351 40,300
2020/07/15 355 357 350 355 65,600
2020/07/14 352 354 350 353 22,600
2020/07/13 348 353 347 353 50,700
2020/07/10 347 347 341 341 56,300
2020/07/09 352 353 349 349 47,100
2020/07/08 359 360 353 353 72,500
2020/07/07 358 361 355 359 34,200
2020/07/06 354 360 354 359 45,500
2020/07/03 354 357 349 355 49,000
2020/07/02 358 361 352 353 85,100
2020/07/01 362 363 358 358 41,700
2020/06/30 369 371 362 362 51,400
2020/06/29 362 366 359 364 64,100
2020/06/26 361 363 357 363 39,100
2020/06/25 359 361 356 359 47,800
2020/06/24 367 367 360 360 36,100
2020/06/23 367 367 362 364 20,500
2020/06/22 363 366 362 365 16,600
2020/06/19 372 372 365 366 52,700
2020/06/18 376 376 369 371 31,900
2020/06/17 379 379 372 376 41,300
2020/06/16 369 380 367 379 98,500
2020/06/15 364 371 362 362 66,300
2020/06/12 352 364 348 361 105,700
2020/06/11 376 376 364 364 106,700
2020/06/10 371 381 369 381 63,100
2020/06/09 384 384 371 373 97,800
2020/06/08 374 383 373 383 142,700
2020/06/05 357 368 356 365 102,500
2020/06/04 362 362 355 357 103,900
2020/06/03 366 366 357 361 86,800
2020/06/02 355 362 354 359 45,600
2020/06/01 360 360 351 352 68,600
2020/05/29 358 366 352 354 509,300
2020/05/28 365 369 355 362 190,700
2020/05/27 350 361 349 360 147,800
2020/05/26 345 352 344 349 97,400
2020/05/25 336 343 333 343 71,900
2020/05/22 341 343 331 332 87,600
2020/05/21 340 343 336 342 68,600
2020/05/20 343 343 336 338 87,500
2020/05/19 347 347 336 338 132,100
2020/05/18 352 352 337 339 87,500
2020/05/15 359 359 346 352 59,600
2020/05/14 367 367 353 353 60,900
2020/05/13 379 379 368 372 65,200
2020/05/12 384 385 377 385 43,600
2020/05/11 372 384 371 384 59,200
2020/05/08 372 373 368 368 79,300
2020/05/07 364 369 358 369 38,000
2020/05/01 377 378 363 364 45,500
2020/04/30 379 388 378 380 68,800
2020/04/28 381 382 365 369 87,500
2020/04/27 377 384 372 380 48,800
2020/04/24 378 379 370 378 21,700
2020/04/23 362 378 360 378 53,300
2020/04/22 364 368 358 363 37,700
2020/04/21 375 375 365 370 34,600
2020/04/20 379 381 372 377 40,100
2020/04/17 388 400 385 386 36,000
2020/04/16 370 391 370 391 35,000
2020/04/15 395 395 367 371 65,300
2020/04/14 382 389 378 389 45,300
2020/04/13 405 405 380 382 37,600
2020/04/10 402 403 392 403 43,600
2020/04/09 386 399 384 395 58,200
2020/04/08 370 390 367 388 63,500
2020/04/07 373 373 353 367 71,400
2020/04/06 359 369 347 368 79,700
2020/04/03 363 369 351 356 34,100
2020/04/02 372 374 357 359 37,100
2020/04/01 394 398 374 374 47,600
2020/03/31 426 426 397 402 62,800
2020/03/30 424 426 410 426 89,700
2020/03/27 418 438 402 438 124,800
2020/03/26 393 404 370 402 80,800
2020/03/25 387 394 376 394 58,200
2020/03/24 376 376 356 366 78,700
2020/03/23 353 371 348 364 100,400
2020/03/19 359 365 342 361 72,800
2020/03/18 359 369 346 346 102,800
2020/03/17 321 362 321 359 105,700
2020/03/16 344 344 328 333 75,800
2020/03/13 329 336 314 328 242,500
2020/03/12 356 358 344 345 125,900
2020/03/11 380 382 365 365 71,900
2020/03/10 360 370 346 367 151,400
2020/03/09 375 378 360 363 146,000
2020/03/06 394 394 382 383 103,900
2020/03/05 405 412 399 400 91,400
2020/03/04 402 409 401 403 45,900
2020/03/03 421 424 404 404 100,600
2020/03/02 407 423 407 413 123,200
2020/02/28 411 417 408 411 98,900
2020/02/27 423 428 418 418 80,100
2020/02/26 429 432 423 428 64,600
2020/02/25 445 445 431 431 115,500
2020/02/21 452 456 452 455 29,500
2020/02/20 455 459 452 452 26,100
2020/02/19 455 460 452 452 28,900
2020/02/18 462 462 451 457 36,000
2020/02/17 467 467 456 463 35,000
2020/02/14 474 474 462 469 67,700
2020/02/13 482 484 476 476 42,900
2020/02/12 495 495 481 482 36,600
2020/02/10 490 495 487 493 35,600
2020/02/07 497 497 490 495 36,800
2020/02/06 485 503 485 495 77,400
2020/02/05 487 497 486 493 92,600
2020/02/04 486 496 486 489 47,900
2020/02/03 482 491 480 488 53,700
2020/01/31 497 501 495 497 57,800
2020/01/30 501 501 487 492 66,100
2020/01/29 504 504 494 498 54,300
2020/01/28 500 504 494 504 64,600
2020/01/27 503 508 502 503 89,700
2020/01/24 514 517 511 514 47,700
2020/01/23 525 525 517 517 43,300
2020/01/22 524 529 523 526 28,100
2020/01/21 534 541 528 528 30,300
2020/01/20 526 537 524 533 36,800
2020/01/17 521 525 517 522 57,300
2020/01/16 520 524 517 519 43,900
2020/01/15 536 537 520 525 63,600
2020/01/14 534 536 523 530 81,800
2020/01/10 540 541 532 536 46,400
2020/01/09 533 547 533 545 52,600
2020/01/08 532 535 521 533 88,800
2020/01/07 528 538 528 536 68,300
2020/01/06 537 537 525 528 108,100

このページの先頭へ