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
2023/12/29 818 820 812 816 337,100
2023/12/28 801 819 799 819 504,700
2023/12/27 785 799 785 799 681,800
2023/12/26 793 794 787 790 368,500
2023/12/25 801 803 787 789 386,700
2023/12/22 791 801 790 800 398,300
2023/12/21 792 793 786 787 437,000
2023/12/20 808 809 795 795 411,200
2023/12/19 800 808 795 799 328,600
2023/12/18 802 807 792 799 387,800
2023/12/15 797 812 797 811 442,600
2023/12/14 810 813 793 795 394,400
2023/12/13 805 811 798 807 410,500
2023/12/12 820 820 805 808 265,800
2023/12/11 817 822 810 817 271,400
2023/12/08 812 815 802 808 483,600
2023/12/07 830 830 816 820 441,200
2023/12/06 823 838 823 837 390,500
2023/12/05 837 838 823 824 427,800
2023/12/04 849 849 839 840 277,000
2023/12/01 847 850 841 844 318,400
2023/11/30 839 846 836 843 288,400
2023/11/29 842 842 836 839 231,600
2023/11/28 844 849 835 843 279,200
2023/11/27 837 847 835 839 379,500
2023/11/24 826 834 824 834 303,000
2023/11/22 820 831 816 821 438,200
2023/11/21 815 823 814 819 353,000
2023/11/20 825 831 816 818 466,400
2023/11/17 810 822 807 821 292,100
2023/11/16 801 814 801 812 442,000
2023/11/15 812 813 801 805 406,700
2023/11/14 805 810 800 804 358,100
2023/11/13 807 809 799 809 520,500
2023/11/10 786 803 778 802 525,800
2023/11/09 778 794 777 791 1,107,600
2023/11/08 820 830 773 778 2,620,800
2023/11/07 856 877 801 822 2,159,800
2023/11/06 857 859 847 856 712,700
2023/11/02 865 865 841 846 681,300
2023/11/01 868 870 857 859 666,300
2023/10/31 850 854 835 854 586,800
2023/10/30 850 862 846 850 843,100
2023/10/27 845 853 843 851 442,500
2023/10/26 842 855 830 834 696,700
2023/10/25 844 857 840 840 700,200
2023/10/24 829 834 801 829 1,041,000
2023/10/23 842 843 820 822 853,700
2023/10/20 845 851 839 848 391,800
2023/10/19 854 859 844 846 361,400
2023/10/18 859 870 852 862 425,900
2023/10/17 857 864 849 853 443,300
2023/10/16 845 854 838 842 516,800
2023/10/13 860 870 851 852 472,700
2023/10/12 862 869 856 867 446,600
2023/10/11 882 882 860 860 494,700
2023/10/10 855 879 855 870 1,090,900
2023/10/06 836 845 821 830 864,000
2023/10/05 831 839 816 824 1,006,800
2023/10/04 852 861 824 824 1,268,300
2023/10/03 882 885 868 870 920,000
2023/10/02 912 921 894 895 879,800
2023/09/29 947 950 902 905 882,800
2023/09/28 952 979 947 947 841,700
2023/09/27 965 971 960 971 742,600
2023/09/26 966 974 953 969 756,700
2023/09/25 975 976 962 962 526,600
2023/09/22 970 980 960 974 700,000
2023/09/21 983 999 976 977 711,900
2023/09/20 997 1,007 976 976 1,012,600
2023/09/19 985 988 977 988 619,300
2023/09/15 990 994 976 978 1,065,600
2023/09/14 978 985 973 985 623,100
2023/09/13 974 976 961 972 612,000
2023/09/12 973 984 966 974 489,400
2023/09/11 974 983 964 967 713,500
2023/09/08 979 992 972 973 880,200
2023/09/07 986 996 981 984 1,074,200
2023/09/06 995 1,004 985 990 1,474,100
2023/09/05 990 997 968 995 1,644,400
2023/09/04 970 987 962 986 2,147,700
2023/09/01 917 956 917 955 1,481,200
2023/08/31 917 927 912 926 585,100
2023/08/30 924 927 915 917 604,000
2023/08/29 899 919 898 918 1,176,500
2023/08/28 873 891 873 888 577,800
2023/08/25 863 883 862 874 629,000
2023/08/24 877 877 868 872 353,000
2023/08/23 845 880 845 876 602,200
2023/08/22 848 857 844 854 526,000
2023/08/21 824 855 824 847 654,700
2023/08/18 834 839 818 824 1,084,800
2023/08/17 846 848 824 844 933,600
2023/08/16 871 872 853 853 801,400
2023/08/15 875 886 875 880 599,800
2023/08/14 894 896 871 871 816,100
2023/08/10 889 894 881 890 840,600
2023/08/09 909 913 891 897 1,452,700
2023/08/08 920 920 904 907 1,057,900
2023/08/07 903 932 898 922 2,177,500
2023/08/04 872 911 871 904 1,423,100
2023/08/03 915 915 886 889 2,313,800
2023/08/02 933 950 926 930 1,707,700
2023/08/01 936 945 928 933 1,756,600
2023/07/31 918 926 909 915 1,448,900
2023/07/28 933 936 907 923 1,899,400
2023/07/27 912 947 904 942 1,676,200
2023/07/26 906 916 891 910 1,314,500
2023/07/25 911 912 895 903 1,270,000
2023/07/24 910 918 888 908 3,052,000
2023/07/21 859 862 853 855 351,300
2023/07/20 861 865 854 856 421,800
2023/07/19 862 866 857 863 430,000
2023/07/18 849 857 842 855 283,200
2023/07/14 858 860 845 849 323,900
2023/07/13 848 856 841 851 308,000
2023/07/12 862 863 845 845 490,500
2023/07/11 857 859 851 855 375,800
2023/07/10 867 868 852 853 441,700
2023/07/07 854 864 846 857 609,300
2023/07/06 870 876 862 866 806,400
2023/07/05 873 879 861 877 671,600
2023/07/04 869 874 860 867 1,080,100
2023/07/03 841 860 841 857 1,099,400
2023/06/30 836 843 831 840 763,700
2023/06/29 830 833 821 829 491,200
2023/06/28 819 832 811 830 810,600
2023/06/27 810 814 803 811 310,900
2023/06/26 802 816 798 809 443,700
2023/06/23 816 817 799 806 714,700
2023/06/22 818 826 813 814 576,100
2023/06/21 803 826 800 823 581,500
2023/06/20 820 821 808 812 532,200
2023/06/19 840 841 814 821 731,700
2023/06/16 835 837 818 825 741,100
2023/06/15 844 844 824 831 1,107,300
2023/06/14 806 836 806 831 1,568,500
2023/06/13 809 811 797 798 908,000
2023/06/12 812 818 808 813 581,400
2023/06/09 810 814 805 811 651,300
2023/06/08 821 826 799 803 971,400
2023/06/07 830 835 812 813 1,560,600
2023/06/06 796 828 790 826 1,382,100
2023/06/05 804 812 795 796 1,154,600
2023/06/02 769 793 768 791 782,500
2023/06/01 758 776 755 772 728,000
2023/05/31 764 777 763 764 785,800
2023/05/30 767 777 762 774 572,400
2023/05/29 771 776 762 770 867,000
2023/05/26 786 786 768 768 849,700
2023/05/25 791 798 784 787 627,100
2023/05/24 794 803 781 798 1,434,200
2023/05/23 813 816 796 796 1,073,400
2023/05/22 817 821 809 816 643,100
2023/05/19 840 843 817 821 1,134,700
2023/05/18 836 851 831 837 749,800
2023/05/17 836 845 827 836 850,400
2023/05/16 838 843 818 837 765,600
2023/05/15 834 839 814 831 1,020,800
2023/05/12 834 844 809 814 1,480,400
2023/05/11 845 851 831 835 1,483,100
2023/05/10 813 881 812 855 3,732,700
2023/05/09 910 938 787 827 9,547,500
2023/05/08 874 886 863 881 1,789,900
2023/05/02 872 878 865 872 891,900
2023/05/01 880 883 865 871 1,275,900
2023/04/28 885 886 860 873 1,190,800
2023/04/27 862 879 860 877 1,041,100
2023/04/26 852 868 848 865 1,264,300
2023/04/25 900 904 859 860 1,926,300
2023/04/24 914 915 889 897 1,865,000
2023/04/21 909 936 906 929 1,020,400
2023/04/20 902 917 902 911 612,300
2023/04/19 918 923 901 910 985,600
2023/04/18 915 921 899 913 1,050,900
2023/04/17 918 918 900 912 1,172,700
2023/04/14 918 928 913 921 670,000
2023/04/13 925 925 914 915 773,300
2023/04/12 929 939 923 932 859,100
2023/04/11 927 929 910 925 643,300
2023/04/10 918 927 910 919 890,400
2023/04/07 913 928 904 909 939,100
2023/04/06 912 926 905 910 1,148,400
2023/04/05 945 946 920 924 1,863,100
2023/04/04 985 989 965 974 1,535,800
2023/04/03 1,000 1,001 975 991 2,079,900
2023/03/31 926 978 923 973 1,935,800
2023/03/30 904 927 904 919 849,300
2023/03/29 926 931 910 916 1,403,700
2023/03/28 918 924 911 921 968,100
2023/03/27 930 932 905 918 1,266,200
2023/03/24 916 928 903 921 1,291,300
2023/03/23 908 930 896 916 1,523,700
2023/03/22 949 950 900 905 1,958,100
2023/03/20 943 964 906 919 3,955,500
2023/03/17 999 1,018 953 956 3,820,300
2023/03/16 983 1,020 980 1,008 1,613,500
2023/03/15 1,049 1,075 1,032 1,038 1,531,800
2023/03/14 1,032 1,035 991 1,009 3,143,200
2023/03/13 1,058 1,085 1,051 1,065 1,949,300
2023/03/10 1,120 1,126 1,090 1,102 2,266,100
2023/03/09 1,125 1,137 1,119 1,132 1,475,400
2023/03/08 1,130 1,149 1,121 1,125 1,387,000
2023/03/07 1,120 1,144 1,111 1,141 1,853,900
2023/03/06 1,158 1,158 1,110 1,118 2,077,900
2023/03/03 1,156 1,163 1,128 1,136 2,885,100
2023/03/02 1,173 1,179 1,150 1,153 1,994,800
2023/03/01 1,139 1,186 1,136 1,165 3,020,400
2023/02/28 1,195 1,205 1,135 1,149 4,581,400
2023/02/27 1,093 1,177 1,093 1,175 3,256,600
2023/02/24 1,120 1,125 1,075 1,107 2,362,200
2023/02/22 1,110 1,138 1,104 1,117 2,593,300
2023/02/21 1,073 1,134 1,066 1,121 3,557,600
2023/02/20 1,070 1,082 1,053 1,069 1,907,800
2023/02/17 1,015 1,058 1,012 1,058 2,220,400
2023/02/16 1,035 1,046 1,014 1,018 1,529,300
2023/02/15 1,046 1,054 1,026 1,037 1,830,800
2023/02/14 1,010 1,035 1,010 1,035 1,739,900
2023/02/13 1,009 1,018 994 1,008 1,779,300
2023/02/10 1,004 1,039 1,000 1,007 2,676,400
2023/02/09 993 1,024 988 998 2,779,600
2023/02/08 981 1,043 971 1,014 6,485,400
2023/02/07 1,057 1,071 1,034 1,060 3,606,900
2023/02/06 1,045 1,083 1,042 1,083 2,376,100
2023/02/03 1,085 1,086 1,032 1,052 3,545,500
2023/02/02 1,050 1,072 1,020 1,069 4,441,400
2023/02/01 982 1,014 978 1,011 1,963,300
2023/01/31 1,004 1,012 976 981 1,832,800
2023/01/30 1,001 1,007 991 1,003 1,685,700
2023/01/27 989 1,014 986 1,009 1,967,300
2023/01/26 982 986 959 983 2,195,800
2023/01/25 957 988 949 979 2,695,000
2023/01/24 985 1,000 937 951 5,207,600
2023/01/23 950 980 935 978 3,526,800
2023/01/20 866 923 866 918 2,121,000
2023/01/19 860 877 857 863 778,500
2023/01/18 845 873 838 873 1,635,000
2023/01/17 845 859 841 852 932,200
2023/01/16 868 868 838 845 1,521,100
2023/01/13 858 876 857 868 1,102,300
2023/01/12 845 863 838 850 1,126,500
2023/01/11 850 868 846 849 1,708,600
2023/01/10 805 842 796 838 1,957,800
2023/01/06 795 804 793 796 754,800
2023/01/05 801 802 777 788 1,100,000
2023/01/04 803 811 792 798 1,153,500

このページの先頭へ