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

合同製鐵(5410)の株価時系列情報

合同製鐵(5410)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
2017/12/29 2,368 2,380 2,356 2,366 79,600
2017/12/28 2,328 2,367 2,320 2,347 90,600
2017/12/27 2,300 2,341 2,290 2,318 82,400
2017/12/26 2,307 2,316 2,284 2,289 43,900
2017/12/25 2,302 2,316 2,280 2,293 77,400
2017/12/22 2,277 2,300 2,276 2,300 102,400
2017/12/21 2,259 2,276 2,258 2,271 63,900
2017/12/20 2,230 2,257 2,226 2,253 68,500
2017/12/19 2,233 2,240 2,212 2,221 60,300
2017/12/18 2,220 2,239 2,220 2,223 54,700
2017/12/15 2,230 2,243 2,210 2,216 70,300
2017/12/14 2,250 2,254 2,230 2,247 58,200
2017/12/13 2,254 2,265 2,240 2,245 77,600
2017/12/12 2,236 2,259 2,224 2,242 91,400
2017/12/11 2,235 2,242 2,223 2,236 68,500
2017/12/08 2,195 2,230 2,195 2,217 108,700
2017/12/07 2,163 2,205 2,162 2,197 93,500
2017/12/06 2,220 2,220 2,153 2,163 178,100
2017/12/05 2,195 2,223 2,186 2,219 137,900
2017/12/04 2,184 2,198 2,172 2,180 63,900
2017/12/01 2,184 2,215 2,178 2,183 119,100
2017/11/30 2,174 2,182 2,155 2,168 106,200
2017/11/29 2,140 2,188 2,140 2,172 98,100
2017/11/28 2,152 2,152 2,130 2,131 59,600
2017/11/27 2,169 2,170 2,143 2,154 82,900
2017/11/24 2,170 2,170 2,148 2,160 58,900
2017/11/22 2,160 2,181 2,151 2,171 78,200
2017/11/21 2,138 2,165 2,137 2,150 97,900
2017/11/20 2,112 2,135 2,104 2,129 84,200
2017/11/17 2,139 2,139 2,104 2,109 127,200
2017/11/16 2,088 2,114 2,084 2,102 113,900
2017/11/15 2,136 2,137 2,082 2,086 252,200
2017/11/14 2,150 2,163 2,140 2,149 74,500
2017/11/13 2,150 2,158 2,128 2,145 125,900
2017/11/10 2,139 2,162 2,137 2,157 71,200
2017/11/09 2,170 2,190 2,137 2,158 206,700
2017/11/08 2,165 2,170 2,140 2,159 110,200
2017/11/07 2,135 2,171 2,133 2,164 134,100
2017/11/06 2,161 2,169 2,116 2,125 280,100
2017/11/02 2,271 2,289 2,116 2,133 549,100
2017/11/01 2,279 2,285 2,259 2,268 100,000
2017/10/31 2,294 2,294 2,271 2,279 65,200
2017/10/30 2,290 2,304 2,266 2,295 140,800
2017/10/27 2,297 2,297 2,264 2,285 80,900
2017/10/26 2,275 2,299 2,275 2,298 47,700
2017/10/25 2,286 2,317 2,266 2,275 112,700
2017/10/24 2,243 2,279 2,230 2,279 87,000
2017/10/23 2,258 2,262 2,238 2,249 56,300
2017/10/20 2,229 2,247 2,222 2,235 54,800
2017/10/19 2,214 2,230 2,208 2,229 49,700
2017/10/18 2,229 2,240 2,196 2,214 74,400
2017/10/17 2,245 2,263 2,225 2,228 71,700
2017/10/16 2,221 2,232 2,205 2,229 70,900
2017/10/13 2,210 2,210 2,166 2,194 133,500
2017/10/12 2,251 2,253 2,195 2,199 118,800
2017/10/11 2,276 2,290 2,241 2,247 124,700
2017/10/10 2,316 2,316 2,276 2,283 104,400
2017/10/06 2,310 2,336 2,292 2,316 146,000
2017/10/05 2,260 2,325 2,253 2,307 171,700
2017/10/04 2,314 2,329 2,268 2,276 116,800
2017/10/03 2,340 2,348 2,296 2,314 169,300
2017/10/02 2,190 2,307 2,154 2,290 513,100
2017/09/29 2,125 2,125 2,089 2,107 98,500
2017/09/28 2,136 2,146 2,119 2,125 60,000
2017/09/27 2,121 2,145 2,121 2,136 33,500
2017/09/26 2,109 2,158 2,103 2,158 97,200
2017/09/25 2,110 2,132 2,101 2,109 63,400
2017/09/22 2,141 2,145 2,070 2,097 111,700
2017/09/21 2,180 2,180 2,141 2,141 61,800
2017/09/20 2,152 2,179 2,133 2,167 97,500
2017/09/19 2,095 2,131 2,085 2,129 107,900
2017/09/15 2,069 2,078 2,059 2,066 70,000
2017/09/14 2,084 2,097 2,064 2,069 76,500
2017/09/13 2,095 2,096 2,080 2,088 30,100
2017/09/12 2,095 2,095 2,072 2,083 38,200
2017/09/11 2,095 2,103 2,064 2,075 92,000
2017/09/08 2,075 2,088 2,062 2,075 78,100
2017/09/07 2,074 2,098 2,073 2,082 78,200
2017/09/06 2,050 2,072 2,028 2,070 69,600
2017/09/05 2,107 2,107 2,057 2,062 80,100
2017/09/04 2,120 2,136 2,087 2,089 69,500
2017/09/01 2,100 2,112 2,085 2,112 82,200
2017/08/31 2,091 2,099 2,070 2,094 101,000
2017/08/30 2,097 2,102 2,079 2,092 75,900
2017/08/29 2,078 2,097 2,074 2,088 66,600
2017/08/28 2,093 2,106 2,075 2,086 65,200
2017/08/25 2,101 2,106 2,084 2,093 64,100
2017/08/24 2,068 2,102 2,060 2,097 88,600
2017/08/23 2,147 2,148 2,081 2,088 119,200
2017/08/22 2,088 2,118 2,062 2,118 86,000
2017/08/21 2,077 2,087 2,054 2,087 69,400
2017/08/18 2,092 2,103 2,053 2,068 103,500
2017/08/17 2,071 2,118 2,071 2,118 87,600
2017/08/16 2,064 2,074 2,053 2,055 35,900
2017/08/15 2,050 2,082 2,049 2,056 63,000
2017/08/14 2,103 2,111 2,037 2,037 136,600
2017/08/10 2,110 2,151 2,110 2,134 118,200
2017/08/09 2,116 2,116 2,078 2,100 93,600
2017/08/08 2,106 2,135 2,106 2,116 66,800
2017/08/07 2,098 2,100 2,076 2,092 86,900
2017/08/04 2,057 2,080 2,051 2,068 65,900
2017/08/03 2,100 2,106 2,065 2,066 157,400
2017/08/02 2,140 2,159 2,095 2,113 228,500
2017/08/01 2,111 2,136 2,074 2,090 285,300
2017/07/31 2,095 2,113 2,074 2,103 163,800
2017/07/28 2,122 2,124 2,096 2,106 137,600
2017/07/27 2,137 2,149 2,122 2,123 84,300
2017/07/26 2,137 2,157 2,133 2,137 77,400
2017/07/25 2,139 2,162 2,118 2,131 128,200
2017/07/24 2,134 2,149 2,113 2,142 118,100
2017/07/21 2,154 2,154 2,122 2,138 93,100
2017/07/20 2,170 2,176 2,129 2,162 132,800
2017/07/19 2,213 2,216 2,138 2,168 203,600
2017/07/18 2,244 2,253 2,204 2,218 139,500
2017/07/14 2,205 2,288 2,174 2,248 394,500
2017/07/13 2,241 2,243 2,161 2,165 486,900
2017/07/12 2,298 2,307 2,240 2,263 398,900
2017/07/11 2,388 2,420 2,321 2,324 554,100
2017/07/10 2,321 2,382 2,320 2,382 318,200
2017/07/07 2,263 2,317 2,231 2,298 406,100
2017/07/06 2,255 2,295 2,244 2,291 389,500
2017/07/05 2,169 2,278 2,162 2,274 561,100
2017/07/04 2,160 2,180 2,130 2,170 402,700
2017/07/03 2,000 2,184 2,000 2,149 871,200
2017/06/30 1,905 2,001 1,902 2,000 621,300
2017/06/29 1,865 1,905 1,849 1,901 248,200
2017/06/28 1,830 1,865 1,829 1,845 147,500
2017/06/27 1,785 1,818 1,777 1,818 121,900
2017/06/26 1,778 1,792 1,770 1,771 66,700
2017/06/23 1,768 1,778 1,765 1,772 83,800
2017/06/22 1,762 1,771 1,760 1,760 60,100
2017/06/21 1,776 1,776 1,758 1,761 80,500
2017/06/20 1,787 1,793 1,778 1,780 72,900
2017/06/19 1,768 1,778 1,765 1,771 72,600
2017/06/16 1,765 1,786 1,761 1,767 100,400
2017/06/15 1,780 1,784 1,757 1,757 89,100
2017/06/14 1,808 1,808 1,780 1,780 64,200
2017/06/13 1,801 1,814 1,787 1,797 85,600
2017/06/12 1,795 1,821 1,794 1,799 89,300
2017/06/09 1,771 1,800 1,767 1,787 98,200
2017/06/08 1,788 1,798 1,771 1,771 86,100
2017/06/07 1,766 1,784 1,764 1,774 72,500
2017/06/06 1,773 1,788 1,756 1,767 99,800
2017/06/05 1,815 1,817 1,772 1,775 142,200
2017/06/02 1,791 1,825 1,787 1,815 148,500
2017/06/01 1,785 1,804 1,768 1,772 102,000
2017/05/31 1,796 1,809 1,780 1,781 92,300
2017/05/30 1,799 1,821 1,774 1,803 116,700
2017/05/29 1,819 1,840 1,793 1,796 138,500
2017/05/26 1,795 1,827 1,785 1,805 221,800
2017/05/25 1,727 1,779 1,715 1,775 218,000
2017/05/24 1,731 1,732 1,711 1,715 84,200
2017/05/23 1,710 1,722 1,698 1,698 80,600
2017/05/22 1,715 1,734 1,702 1,722 84,400
2017/05/19 1,700 1,709 1,686 1,707 79,300
2017/05/18 1,696 1,700 1,670 1,700 194,200
2017/05/17 1,741 1,745 1,714 1,717 183,300
2017/05/16 1,749 1,761 1,738 1,761 88,400
2017/05/15 1,767 1,767 1,735 1,735 138,400
2017/05/12 1,780 1,784 1,751 1,757 103,700
2017/05/11 1,781 1,785 1,766 1,780 120,700
2017/05/10 1,749 1,770 1,743 1,762 104,200
2017/05/09 1,721 1,737 1,710 1,734 101,300
2017/05/08 1,740 1,740 1,707 1,715 148,000
2017/05/02 1,741 1,749 1,697 1,707 157,800
2017/05/01 1,755 1,767 1,709 1,733 263,400
2017/04/28 1,667 1,677 1,636 1,640 81,600
2017/04/27 1,673 1,678 1,645 1,665 69,300
2017/04/26 1,650 1,664 1,642 1,658 56,900
2017/04/25 1,620 1,639 1,615 1,636 62,700
2017/04/24 1,635 1,635 1,602 1,602 56,800
2017/04/21 1,608 1,623 1,607 1,616 43,000
2017/04/20 1,595 1,608 1,585 1,595 64,900
2017/04/19 1,606 1,607 1,583 1,595 69,000
2017/04/18 1,614 1,629 1,603 1,611 84,600
2017/04/17 1,601 1,617 1,584 1,612 51,600
2017/04/14 1,593 1,619 1,586 1,613 60,200
2017/04/13 1,615 1,616 1,580 1,595 81,200
2017/04/12 1,636 1,645 1,623 1,626 42,200
2017/04/11 1,670 1,674 1,646 1,652 35,000
2017/04/10 1,640 1,673 1,629 1,670 65,800
2017/04/07 1,643 1,652 1,621 1,631 90,500
2017/04/06 1,660 1,660 1,629 1,630 94,100
2017/04/05 1,690 1,696 1,670 1,674 110,700
2017/04/04 1,720 1,721 1,677 1,689 95,300
2017/04/03 1,741 1,749 1,708 1,723 90,600
2017/03/31 1,778 1,789 1,742 1,742 78,900
2017/03/30 1,779 1,793 1,771 1,776 44,600
2017/03/29 1,775 1,802 1,772 1,779 43,100
2017/03/28 1,773 1,795 1,768 1,784 69,500
2017/03/27 1,793 1,793 1,756 1,766 50,400
2017/03/24 1,764 1,799 1,756 1,791 57,100
2017/03/23 1,779 1,782 1,752 1,770 61,800
2017/03/22 1,802 1,802 1,776 1,779 63,700
2017/03/21 1,824 1,835 1,805 1,813 64,100
2017/03/17 1,815 1,820 1,809 1,812 74,800
2017/03/16 1,826 1,831 1,809 1,821 87,500
2017/03/15 1,837 1,860 1,822 1,827 65,900
2017/03/14 1,839 1,850 1,835 1,838 36,300
2017/03/13 1,840 1,847 1,830 1,837 61,700
2017/03/10 1,835 1,853 1,811 1,840 112,700
2017/03/09 1,875 1,878 1,848 1,862 61,600
2017/03/08 1,872 1,876 1,864 1,865 35,000
2017/03/07 1,889 1,892 1,873 1,876 30,300
2017/03/06 1,875 1,905 1,875 1,894 55,600
2017/03/03 1,878 1,888 1,868 1,879 43,800
2017/03/02 1,890 1,910 1,876 1,879 76,900
2017/03/01 1,872 1,887 1,832 1,870 69,500
2017/02/28 1,852 1,895 1,852 1,882 110,300
2017/02/27 1,858 1,866 1,837 1,850 91,600
2017/02/24 1,870 1,880 1,854 1,871 79,100
2017/02/23 1,895 1,910 1,880 1,897 46,400
2017/02/22 1,886 1,906 1,880 1,890 51,300
2017/02/21 1,881 1,904 1,880 1,895 27,500
2017/02/20 1,892 1,892 1,867 1,885 51,700
2017/02/17 1,911 1,912 1,897 1,902 29,000
2017/02/16 1,915 1,919 1,893 1,908 51,900
2017/02/15 1,911 1,924 1,907 1,915 43,700
2017/02/14 1,923 1,936 1,898 1,900 70,500
2017/02/13 1,883 1,920 1,882 1,914 75,000
2017/02/10 1,874 1,883 1,857 1,883 82,100
2017/02/09 1,873 1,873 1,846 1,861 47,800
2017/02/08 1,843 1,875 1,838 1,866 66,200
2017/02/07 1,851 1,855 1,826 1,846 69,700
2017/02/06 1,880 1,887 1,844 1,865 68,300
2017/02/03 1,858 1,878 1,844 1,872 87,200
2017/02/02 1,908 1,910 1,862 1,865 95,900
2017/02/01 1,890 1,910 1,868 1,900 112,000
2017/01/31 1,930 1,939 1,893 1,912 165,200
2017/01/30 2,018 2,028 1,937 1,949 235,400
2017/01/27 2,145 2,145 2,101 2,123 42,600
2017/01/26 2,146 2,146 2,107 2,126 34,300
2017/01/25 2,123 2,137 2,090 2,113 67,200
2017/01/24 2,095 2,154 2,070 2,087 103,800
2017/01/23 2,081 2,097 2,061 2,085 31,400
2017/01/20 2,059 2,089 2,049 2,085 54,200
2017/01/19 2,085 2,087 2,047 2,059 48,300
2017/01/18 2,023 2,080 2,009 2,072 57,700
2017/01/17 2,058 2,061 2,024 2,032 46,500
2017/01/16 2,090 2,097 2,063 2,067 22,400
2017/01/13 2,110 2,122 2,095 2,100 47,500
2017/01/12 2,143 2,150 2,110 2,131 43,100
2017/01/11 2,113 2,146 2,113 2,143 49,300
2017/01/10 2,105 2,123 2,100 2,113 36,500
2017/01/06 2,121 2,135 2,104 2,113 46,300
2017/01/05 2,145 2,145 2,115 2,125 43,100
2017/01/04 2,085 2,149 2,072 2,138 51,300

このページの先頭へ