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
2022/12/30 804 819 797 810 1,248,500
2022/12/29 804 807 786 806 1,714,600
2022/12/28 820 831 799 808 1,812,000
2022/12/27 791 817 789 817 1,601,100
2022/12/26 784 797 773 793 1,339,200
2022/12/23 772 782 762 781 787,400
2022/12/22 755 778 753 777 1,064,900
2022/12/21 754 766 741 752 1,412,600
2022/12/20 768 780 737 750 1,749,800
2022/12/19 780 783 760 763 1,542,200
2022/12/16 779 796 774 779 2,079,600
2022/12/15 765 792 763 787 1,727,300
2022/12/14 760 775 756 765 1,744,500
2022/12/13 739 759 737 757 1,511,600
2022/12/12 744 746 727 736 1,303,000
2022/12/09 730 745 712 735 2,602,300
2022/12/08 791 791 733 739 4,477,700
2022/12/07 816 824 795 799 2,087,900
2022/12/06 784 811 782 809 1,761,200
2022/12/05 776 785 763 783 1,041,100
2022/12/02 777 782 764 779 1,189,500
2022/12/01 769 789 764 789 1,511,800
2022/11/30 750 766 748 755 895,700
2022/11/29 750 761 736 757 1,014,900
2022/11/28 779 782 758 758 810,500
2022/11/25 766 780 754 777 756,700
2022/11/24 772 777 764 771 1,053,700
2022/11/22 785 788 763 767 1,959,600
2022/11/21 751 774 743 774 2,481,800
2022/11/18 697 729 696 729 1,122,300
2022/11/17 679 705 675 696 692,200
2022/11/16 688 695 682 687 536,100
2022/11/15 669 684 668 682 479,000
2022/11/14 700 700 665 666 767,400
2022/11/11 699 699 679 691 823,900
2022/11/10 694 703 678 685 1,426,100
2022/11/09 661 711 645 706 3,223,000
2022/11/08 676 694 657 660 3,264,300
2022/11/07 658 677 658 666 911,700
2022/11/04 645 664 644 648 658,800
2022/11/02 654 667 645 645 1,140,200
2022/11/01 639 650 636 645 704,100
2022/10/31 623 637 615 637 566,900
2022/10/28 612 627 603 616 1,448,900
2022/10/27 610 620 606 615 388,300
2022/10/26 618 618 606 612 469,900
2022/10/25 624 628 615 616 365,400
2022/10/24 639 639 622 622 381,100
2022/10/21 634 643 629 629 424,000
2022/10/20 649 659 635 641 624,100
2022/10/19 642 653 632 649 801,500
2022/10/18 637 648 626 632 1,073,700
2022/10/17 624 634 619 627 471,700
2022/10/14 617 633 612 629 794,200
2022/10/13 603 613 599 600 398,700
2022/10/12 613 614 599 609 578,600
2022/10/11 619 624 600 609 610,000
2022/10/07 611 625 610 625 588,800
2022/10/06 619 634 619 628 530,800
2022/10/05 614 628 610 619 765,800
2022/10/04 596 611 593 611 672,800
2022/10/03 567 580 556 580 677,100
2022/09/30 576 583 557 562 1,061,300
2022/09/29 596 599 575 581 704,600
2022/09/28 610 611 584 593 981,600
2022/09/27 613 619 606 613 554,700
2022/09/26 634 640 608 612 1,218,100
2022/09/22 625 639 623 635 956,800
2022/09/21 632 645 621 640 1,633,300
2022/09/20 611 639 610 632 1,456,900
2022/09/16 610 623 595 595 971,800
2022/09/15 607 618 592 614 1,178,600
2022/09/14 600 620 600 613 540,300
2022/09/13 607 617 603 616 591,800
2022/09/12 600 614 590 612 815,200
2022/09/09 593 603 587 593 761,800
2022/09/08 582 593 576 592 551,500
2022/09/07 604 606 570 572 1,146,500
2022/09/06 587 604 585 603 1,207,700
2022/09/05 560 581 552 580 546,900
2022/09/02 558 558 547 557 870,500
2022/09/01 551 567 549 563 970,600
2022/08/31 550 554 545 549 322,200
2022/08/30 553 558 550 556 288,800
2022/08/29 546 554 539 548 519,100
2022/08/26 555 557 551 557 433,600
2022/08/25 557 557 548 552 411,500
2022/08/24 559 562 549 550 617,000
2022/08/23 554 559 551 551 519,500
2022/08/22 565 573 556 559 852,300
2022/08/19 579 579 569 572 418,100
2022/08/18 569 579 569 577 439,900
2022/08/17 567 581 566 574 644,400
2022/08/16 580 580 563 569 806,000
2022/08/15 563 582 555 572 1,339,400
2022/08/12 549 563 548 560 992,600
2022/08/10 542 556 531 543 1,122,900
2022/08/09 554 561 536 540 1,524,000
2022/08/08 565 573 535 559 3,620,400
2022/08/05 499 545 498 545 5,601,400
2022/08/04 451 465 441 465 1,197,600
2022/08/03 454 454 446 449 396,300
2022/08/02 457 457 448 456 549,400
2022/08/01 453 460 451 459 543,600
2022/07/29 448 453 445 451 389,000
2022/07/28 452 453 446 448 336,800
2022/07/27 446 451 445 450 399,300
2022/07/26 439 446 439 443 218,100
2022/07/25 441 441 435 435 215,900
2022/07/22 438 444 435 442 356,100
2022/07/21 428 442 427 442 705,200
2022/07/20 430 434 427 428 677,500
2022/07/19 429 429 424 426 180,600
2022/07/15 427 428 424 424 173,100
2022/07/14 428 432 425 428 269,800
2022/07/13 424 428 421 426 337,500
2022/07/12 430 430 422 424 218,500
2022/07/11 428 433 428 430 314,800
2022/07/08 428 432 426 426 378,300
2022/07/07 423 426 417 423 266,000
2022/07/06 425 425 420 421 352,000
2022/07/05 433 433 427 427 180,700
2022/07/04 429 432 426 432 291,100
2022/07/01 425 429 424 427 254,500
2022/06/30 426 428 424 427 224,500
2022/06/29 431 431 426 426 192,400
2022/06/28 428 434 428 431 215,000
2022/06/27 425 429 423 428 217,200
2022/06/24 420 421 417 421 225,400
2022/06/23 422 425 419 423 205,500
2022/06/22 424 425 422 422 153,900
2022/06/21 418 425 418 423 205,000
2022/06/20 422 423 413 416 433,400
2022/06/17 419 422 415 419 467,100
2022/06/16 423 430 423 425 285,300
2022/06/15 425 429 417 419 390,400
2022/06/14 424 428 421 425 351,100
2022/06/13 435 437 430 431 270,000
2022/06/10 445 445 438 440 440,600
2022/06/09 443 450 438 445 390,600
2022/06/08 449 449 443 443 327,200
2022/06/07 441 449 441 445 489,200
2022/06/06 430 442 430 441 391,000
2022/06/03 435 436 431 432 317,800
2022/06/02 433 436 431 433 361,200
2022/06/01 428 435 427 432 413,000
2022/05/31 432 432 424 426 355,400
2022/05/30 435 436 431 432 453,900
2022/05/27 429 432 426 432 481,000
2022/05/26 422 427 422 424 322,600
2022/05/25 419 422 417 421 248,900
2022/05/24 424 425 421 422 247,600
2022/05/23 419 424 418 420 318,200
2022/05/20 413 419 413 418 348,000
2022/05/19 408 412 405 410 479,700
2022/05/18 413 416 412 415 305,000
2022/05/17 415 415 408 411 652,000
2022/05/16 424 424 410 410 494,800
2022/05/13 411 421 409 420 587,400
2022/05/12 409 414 406 410 690,200
2022/05/11 415 417 409 410 893,800
2022/05/10 423 424 414 421 1,033,400
2022/05/09 428 428 420 426 344,900
2022/05/06 424 432 424 429 474,700
2022/05/02 428 433 423 424 367,500
2022/04/28 416 428 416 428 362,700
2022/04/27 414 422 413 413 444,800
2022/04/26 416 421 412 420 471,000
2022/04/25 419 420 414 416 363,100
2022/04/22 423 426 421 426 207,700
2022/04/21 430 431 424 428 208,400
2022/04/20 432 432 427 430 140,800
2022/04/19 422 429 422 429 183,100
2022/04/18 426 427 419 422 151,700
2022/04/15 428 428 424 427 143,500
2022/04/14 427 432 426 428 165,700
2022/04/13 421 426 419 426 217,000
2022/04/12 418 424 418 421 220,100
2022/04/11 429 429 420 420 278,300
2022/04/08 424 425 419 425 248,000
2022/04/07 415 422 414 421 710,100
2022/04/06 431 434 428 428 337,900
2022/04/05 443 445 433 433 316,700
2022/04/04 447 447 438 443 159,000
2022/04/01 443 443 436 443 178,000
2022/03/31 436 448 436 446 259,500
2022/03/30 444 444 435 440 412,300
2022/03/29 456 456 448 453 343,600
2022/03/28 460 460 452 454 309,500
2022/03/25 459 464 457 460 308,000
2022/03/24 455 459 451 458 308,900
2022/03/23 458 461 455 457 379,400
2022/03/22 450 456 444 454 599,400
2022/03/18 441 450 441 446 289,700
2022/03/17 448 448 441 445 286,100
2022/03/16 439 443 438 440 306,600
2022/03/15 443 444 437 438 319,300
2022/03/14 442 448 438 445 342,000
2022/03/11 433 445 433 440 239,600
2022/03/10 438 441 433 439 338,800
2022/03/09 426 436 424 425 351,400
2022/03/08 442 443 427 428 699,000
2022/03/07 461 461 445 450 506,200
2022/03/04 473 476 460 462 444,500
2022/03/03 459 473 459 473 546,500
2022/03/02 452 457 449 451 331,400
2022/03/01 459 462 454 454 316,800
2022/02/28 445 461 445 459 482,000
2022/02/25 449 449 444 446 295,200
2022/02/24 452 455 443 451 421,800
2022/02/22 461 467 456 457 304,100
2022/02/21 460 470 457 467 262,300
2022/02/18 458 467 456 465 356,800
2022/02/17 471 475 465 465 378,900
2022/02/16 471 475 466 473 301,200
2022/02/15 471 475 457 459 651,800
2022/02/14 462 479 460 477 631,600
2022/02/10 489 490 465 472 795,200
2022/02/09 472 488 472 484 899,900
2022/02/08 455 468 453 467 757,200
2022/02/07 446 460 446 451 700,800
2022/02/04 446 451 440 450 463,400
2022/02/03 443 447 440 445 398,700
2022/02/02 434 443 432 443 468,100
2022/02/01 433 437 426 429 397,800
2022/01/31 424 433 424 429 314,200
2022/01/28 422 427 420 427 292,800
2022/01/27 429 435 418 420 388,900
2022/01/26 426 434 426 428 284,800
2022/01/25 432 434 423 427 450,700
2022/01/24 422 431 417 430 490,700
2022/01/21 421 424 412 422 697,700
2022/01/20 422 434 421 425 820,600
2022/01/19 439 445 424 427 1,605,100
2022/01/18 471 471 449 450 1,416,300
2022/01/17 505 505 480 481 1,669,100
2022/01/14 480 495 469 492 2,303,700
2022/01/13 457 469 452 465 716,700
2022/01/12 454 459 452 456 405,900
2022/01/11 446 451 443 451 535,300
2022/01/07 443 448 436 447 447,300
2022/01/06 443 444 438 440 316,400
2022/01/05 437 447 437 443 291,200
2022/01/04 434 437 430 437 185,100

このページの先頭へ