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
2021/12/30 427 429 426 427 94,100
2021/12/29 422 429 422 429 113,600
2021/12/28 421 425 420 423 166,300
2021/12/27 423 423 415 417 238,500
2021/12/24 425 429 423 424 112,700
2021/12/23 425 428 423 425 148,800
2021/12/22 420 424 419 423 138,100
2021/12/21 421 424 418 421 203,900
2021/12/20 428 428 420 420 288,000
2021/12/17 435 439 430 430 167,300
2021/12/16 433 437 430 435 219,900
2021/12/15 429 437 426 430 250,600
2021/12/14 424 430 424 426 120,500
2021/12/13 431 433 425 428 111,900
2021/12/10 436 437 429 431 178,100
2021/12/09 439 442 436 437 199,200
2021/12/08 440 445 437 441 236,800
2021/12/07 433 438 429 436 250,200
2021/12/06 430 433 425 427 149,400
2021/12/03 420 427 417 426 180,300
2021/12/02 416 420 414 415 221,200
2021/12/01 412 428 412 420 376,400
2021/11/30 431 432 413 413 316,600
2021/11/29 430 437 423 425 409,100
2021/11/26 456 456 441 443 188,000
2021/11/25 453 460 448 458 196,000
2021/11/24 458 461 450 453 217,200
2021/11/22 447 458 443 457 332,200
2021/11/19 444 448 437 447 263,900
2021/11/18 445 445 438 441 251,000
2021/11/17 438 453 436 449 525,000
2021/11/16 457 457 438 438 446,700
2021/11/15 456 461 453 456 386,900
2021/11/12 449 456 449 456 305,500
2021/11/11 449 451 445 449 333,600
2021/11/10 451 453 445 448 239,300
2021/11/09 446 454 446 454 426,700
2021/11/08 448 449 433 446 914,000
2021/11/05 452 478 435 440 2,411,600
2021/11/04 441 450 441 446 405,300
2021/11/02 443 443 433 438 261,700
2021/11/01 439 440 432 439 178,800
2021/10/29 434 436 430 432 243,000
2021/10/28 433 439 429 432 548,300
2021/10/27 446 446 433 434 414,900
2021/10/26 434 445 433 445 364,400
2021/10/25 424 431 424 429 302,400
2021/10/22 419 422 415 419 247,000
2021/10/21 427 429 421 421 225,600
2021/10/20 435 438 423 424 284,400
2021/10/19 433 433 426 429 215,600
2021/10/18 426 434 423 432 355,700
2021/10/15 421 424 419 422 217,700
2021/10/14 423 423 417 418 208,900
2021/10/13 429 429 421 422 294,000
2021/10/12 427 429 424 427 191,200
2021/10/11 426 428 424 425 133,900
2021/10/08 423 429 421 422 247,100
2021/10/07 419 420 414 415 227,800
2021/10/06 418 426 416 419 318,600
2021/10/05 416 418 406 413 518,400
2021/10/04 432 433 419 419 422,400
2021/10/01 426 430 422 424 399,600
2021/09/30 437 440 428 429 351,700
2021/09/29 435 438 429 438 417,400
2021/09/28 444 445 437 442 433,100
2021/09/27 436 444 436 442 347,000
2021/09/24 438 440 435 438 466,400
2021/09/22 431 432 425 425 419,400
2021/09/21 426 441 426 435 527,900
2021/09/17 445 449 439 446 643,500
2021/09/16 451 455 446 447 478,100
2021/09/15 455 456 449 452 784,300
2021/09/14 468 472 458 461 832,900
2021/09/13 463 466 452 464 611,500
2021/09/10 447 465 447 461 882,100
2021/09/09 458 459 445 450 1,248,100
2021/09/08 465 471 462 465 695,800
2021/09/07 470 474 458 469 1,188,100
2021/09/06 485 486 468 470 1,856,300
2021/09/03 507 507 488 489 1,260,900
2021/09/02 510 518 493 497 1,453,600
2021/09/01 512 513 486 508 3,774,700
2021/08/31 476 549 471 505 7,491,100
2021/08/30 441 472 441 469 1,537,500
2021/08/27 425 429 422 427 154,100
2021/08/26 430 433 428 430 159,700
2021/08/25 419 433 419 428 374,000
2021/08/24 413 420 411 415 168,100
2021/08/23 415 416 409 411 129,900
2021/08/20 420 423 407 410 236,000
2021/08/19 429 431 418 419 213,500
2021/08/18 431 433 420 430 196,800
2021/08/17 432 437 425 429 234,100
2021/08/16 428 443 424 432 512,500
2021/08/13 414 426 413 425 250,100
2021/08/12 411 414 408 413 125,500
2021/08/11 404 413 401 411 247,300
2021/08/10 400 407 399 403 126,400
2021/08/06 402 402 395 400 94,600
2021/08/05 403 408 394 403 267,600
2021/08/04 410 423 408 411 490,400
2021/08/03 401 404 398 404 99,900
2021/08/02 398 407 398 405 105,700
2021/07/30 401 404 397 397 106,000
2021/07/29 403 403 397 402 86,100
2021/07/28 398 405 398 404 130,100
2021/07/27 396 402 396 400 110,400
2021/07/26 398 404 395 395 183,700
2021/07/21 390 394 387 389 135,500
2021/07/20 385 389 385 386 100,500
2021/07/19 392 392 387 389 95,000
2021/07/16 394 397 393 393 91,800
2021/07/15 397 398 393 394 99,500
2021/07/14 398 400 395 398 156,300
2021/07/13 397 401 396 398 128,600
2021/07/12 395 401 394 396 95,100
2021/07/09 388 394 385 391 184,900
2021/07/08 397 397 390 390 157,900
2021/07/07 402 403 397 397 191,700
2021/07/06 405 406 403 403 118,600
2021/07/05 405 407 403 404 86,200
2021/07/02 406 411 406 408 101,100
2021/07/01 405 407 404 405 73,600
2021/06/30 407 407 403 404 85,800
2021/06/29 407 407 403 404 86,500
2021/06/28 408 410 406 409 113,500
2021/06/25 403 407 401 402 90,000
2021/06/24 399 402 396 400 98,700
2021/06/23 404 406 397 397 104,100
2021/06/22 404 404 400 404 117,600
2021/06/21 404 404 395 396 224,600
2021/06/18 416 416 410 411 150,400
2021/06/17 425 426 416 417 213,700
2021/06/16 423 427 423 426 135,000
2021/06/15 424 426 422 426 169,200
2021/06/14 427 430 424 425 118,000
2021/06/11 430 432 426 430 141,600
2021/06/10 436 436 430 430 90,200
2021/06/09 438 441 434 437 81,900
2021/06/08 438 439 433 437 142,800
2021/06/07 444 445 437 437 167,800
2021/06/04 439 450 438 443 398,600
2021/06/03 432 439 428 436 223,400
2021/06/02 432 438 431 434 142,400
2021/06/01 419 433 419 433 246,300
2021/05/31 424 424 413 414 182,300
2021/05/28 407 421 407 421 149,100
2021/05/27 409 411 404 404 164,500
2021/05/26 418 418 408 410 232,500
2021/05/25 426 429 417 419 224,400
2021/05/24 428 431 425 426 89,700
2021/05/21 427 429 422 424 209,800
2021/05/20 431 432 426 429 194,900
2021/05/19 432 434 428 431 122,400
2021/05/18 434 440 430 437 134,200
2021/05/17 449 453 428 433 148,200
2021/05/14 450 452 443 448 224,100
2021/05/13 447 453 437 437 286,400
2021/05/12 474 476 447 454 425,700
2021/05/11 481 484 471 478 528,600
2021/05/10 459 491 447 489 974,400
2021/05/07 446 470 437 443 580,500
2021/05/06 439 447 439 443 177,600
2021/04/30 431 437 431 432 95,300
2021/04/28 435 436 427 427 121,700
2021/04/27 430 442 425 430 174,600
2021/04/26 423 428 419 426 137,300
2021/04/23 425 427 417 418 91,100
2021/04/22 421 432 421 430 116,700
2021/04/21 430 430 412 417 309,300
2021/04/20 436 440 433 437 88,500
2021/04/19 443 443 435 439 86,200
2021/04/16 444 444 437 440 68,800
2021/04/15 439 446 439 442 79,500
2021/04/14 445 445 437 440 101,200
2021/04/13 441 446 440 446 77,300
2021/04/12 442 443 436 441 81,800
2021/04/09 441 445 437 442 101,800
2021/04/08 444 444 435 439 126,800
2021/04/07 437 445 435 444 149,700
2021/04/06 440 444 435 439 166,300
2021/04/05 435 442 430 439 94,400
2021/04/02 433 438 429 434 87,100
2021/04/01 442 442 427 428 177,600
2021/03/31 449 449 436 436 124,000
2021/03/30 446 453 440 451 134,800
2021/03/29 454 454 440 449 118,400
2021/03/26 449 450 443 446 89,000
2021/03/25 441 447 436 443 142,000
2021/03/24 446 446 425 434 186,600
2021/03/23 474 474 450 453 186,600
2021/03/22 469 476 464 472 179,000
2021/03/19 450 469 448 467 238,000
2021/03/18 453 455 443 452 139,100
2021/03/17 454 454 440 451 161,400
2021/03/16 460 460 448 452 184,500
2021/03/15 445 457 443 457 197,100
2021/03/12 441 448 430 448 216,300
2021/03/11 433 442 430 439 163,500
2021/03/10 431 431 418 428 157,700
2021/03/09 411 433 408 432 461,200
2021/03/08 407 410 401 407 134,800
2021/03/05 403 405 397 405 94,000
2021/03/04 407 407 398 404 94,300
2021/03/03 398 408 394 404 166,800
2021/03/02 395 399 392 395 185,900
2021/03/01 387 392 381 391 115,600
2021/02/26 392 392 381 381 194,000
2021/02/25 398 399 395 395 71,900
2021/02/24 401 401 391 393 181,500
2021/02/22 399 403 398 401 94,000
2021/02/19 404 404 396 397 139,800
2021/02/18 409 415 406 407 208,900
2021/02/17 400 407 397 406 119,500
2021/02/16 401 403 397 399 144,400
2021/02/15 401 405 396 401 153,000
2021/02/12 400 406 396 401 145,300
2021/02/10 394 403 390 399 204,900
2021/02/09 398 398 389 394 205,900
2021/02/08 384 397 381 397 467,500
2021/02/05 382 385 376 378 332,200
2021/02/04 378 389 375 388 323,700
2021/02/03 375 377 372 376 164,100
2021/02/02 370 376 368 373 159,600
2021/02/01 364 370 362 368 140,900
2021/01/29 368 371 361 361 287,000
2021/01/28 357 370 354 367 386,800
2021/01/27 355 361 354 360 302,200
2021/01/26 354 356 353 354 323,500
2021/01/25 353 356 351 354 1,673,100
2021/01/22 370 375 361 362 756,400
2021/01/21 373 376 370 372 301,900
2021/01/20 370 373 369 371 310,600
2021/01/19 396 396 375 375 479,500
2021/01/18 390 394 386 392 44,500
2021/01/15 405 405 388 389 96,000
2021/01/14 403 404 399 403 72,100
2021/01/13 405 405 399 401 83,500
2021/01/12 405 412 403 405 139,400
2021/01/08 398 411 395 409 200,000
2021/01/07 391 399 391 398 93,900
2021/01/06 383 389 382 385 72,700
2021/01/05 381 384 378 382 29,900
2021/01/04 388 388 378 379 60,800

このページの先頭へ