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
2018/12/28 1,576 1,625 1,576 1,601 86,500
2018/12/27 1,617 1,638 1,582 1,596 127,500
2018/12/26 1,520 1,583 1,520 1,542 175,500
2018/12/25 1,503 1,537 1,475 1,530 178,500
2018/12/21 1,590 1,604 1,563 1,565 162,000
2018/12/20 1,663 1,669 1,602 1,609 123,100
2018/12/19 1,693 1,695 1,664 1,675 75,600
2018/12/18 1,702 1,716 1,672 1,673 100,300
2018/12/17 1,720 1,745 1,706 1,721 106,400
2018/12/14 1,757 1,765 1,722 1,722 85,400
2018/12/13 1,739 1,771 1,722 1,770 145,600
2018/12/12 1,760 1,780 1,742 1,745 83,500
2018/12/11 1,798 1,799 1,741 1,743 75,700
2018/12/10 1,820 1,820 1,782 1,787 81,900
2018/12/07 1,853 1,854 1,803 1,825 103,100
2018/12/06 1,861 1,861 1,836 1,853 79,300
2018/12/05 1,895 1,895 1,865 1,869 125,000
2018/12/04 1,960 1,965 1,908 1,909 78,200
2018/12/03 1,984 1,984 1,956 1,970 81,500
2018/11/30 1,927 1,947 1,919 1,946 49,700
2018/11/29 1,930 1,940 1,907 1,929 66,000
2018/11/28 1,920 1,920 1,897 1,915 71,500
2018/11/27 1,939 1,940 1,902 1,916 76,200
2018/11/26 1,907 1,933 1,892 1,931 91,700
2018/11/22 1,929 1,932 1,897 1,907 69,000
2018/11/21 1,912 1,928 1,906 1,924 107,100
2018/11/20 1,942 1,954 1,928 1,941 54,300
2018/11/19 1,953 1,966 1,930 1,960 91,800
2018/11/16 2,006 2,015 1,961 1,961 91,600
2018/11/15 1,981 2,003 1,954 2,001 117,400
2018/11/14 2,029 2,029 1,986 1,988 107,000
2018/11/13 2,004 2,013 1,986 2,009 146,700
2018/11/12 2,065 2,065 2,002 2,006 138,600
2018/11/09 2,150 2,150 2,066 2,084 123,300
2018/11/08 2,149 2,161 2,110 2,117 70,200
2018/11/07 2,130 2,150 2,090 2,102 57,900
2018/11/06 2,099 2,146 2,099 2,131 37,900
2018/11/05 2,124 2,141 2,110 2,119 40,200
2018/11/02 2,128 2,144 2,101 2,143 50,400
2018/11/01 2,132 2,144 2,107 2,109 62,400
2018/10/31 2,118 2,167 2,100 2,163 115,700
2018/10/30 1,998 2,093 1,998 2,085 172,100
2018/10/29 2,006 2,049 2,006 2,027 68,000
2018/10/26 1,998 2,029 1,986 2,006 100,800
2018/10/25 2,001 2,010 1,953 1,978 147,200
2018/10/24 2,040 2,050 2,008 2,041 77,000
2018/10/23 2,050 2,050 2,017 2,019 64,400
2018/10/22 2,057 2,075 2,033 2,069 78,900
2018/10/19 2,050 2,065 2,035 2,057 70,300
2018/10/18 2,100 2,129 2,075 2,088 128,900
2018/10/17 2,113 2,114 2,081 2,096 60,900
2018/10/16 2,037 2,079 2,035 2,070 70,000
2018/10/15 2,091 2,091 2,025 2,029 152,200
2018/10/12 2,080 2,094 2,062 2,083 109,300
2018/10/11 2,106 2,140 2,090 2,104 171,000
2018/10/10 2,212 2,224 2,185 2,190 61,600
2018/10/09 2,255 2,255 2,205 2,211 86,000
2018/10/05 2,270 2,301 2,251 2,278 112,700
2018/10/04 2,288 2,314 2,272 2,306 114,800
2018/10/03 2,298 2,330 2,280 2,280 128,500
2018/10/02 2,316 2,344 2,295 2,299 74,100
2018/10/01 2,330 2,330 2,303 2,308 98,900
2018/09/28 2,350 2,377 2,312 2,340 197,200
2018/09/27 2,360 2,360 2,322 2,334 101,700
2018/09/26 2,354 2,397 2,353 2,365 106,400
2018/09/25 2,370 2,384 2,333 2,366 156,800
2018/09/21 2,332 2,374 2,314 2,357 146,800
2018/09/20 2,357 2,382 2,305 2,309 171,700
2018/09/19 2,338 2,389 2,337 2,349 102,700
2018/09/18 2,255 2,317 2,250 2,315 71,300
2018/09/14 2,255 2,310 2,252 2,262 131,800
2018/09/13 2,209 2,256 2,208 2,247 85,700
2018/09/12 2,180 2,191 2,161 2,185 46,400
2018/09/11 2,220 2,238 2,177 2,189 66,300
2018/09/10 2,250 2,280 2,160 2,220 172,000
2018/09/07 2,210 2,254 2,207 2,254 65,300
2018/09/06 2,213 2,239 2,204 2,220 76,300
2018/09/05 2,240 2,242 2,208 2,212 106,300
2018/09/04 2,273 2,284 2,243 2,250 60,800
2018/09/03 2,310 2,310 2,247 2,272 90,000
2018/08/31 2,343 2,360 2,311 2,327 102,700
2018/08/30 2,341 2,397 2,331 2,349 109,600
2018/08/29 2,355 2,387 2,331 2,333 71,200
2018/08/28 2,434 2,434 2,353 2,355 99,100
2018/08/27 2,425 2,486 2,378 2,397 185,100
2018/08/24 2,479 2,479 2,393 2,400 94,000
2018/08/23 2,474 2,484 2,450 2,463 60,900
2018/08/22 2,424 2,482 2,424 2,472 64,000
2018/08/21 2,429 2,461 2,421 2,424 25,900
2018/08/20 2,459 2,477 2,440 2,461 28,800
2018/08/17 2,427 2,476 2,420 2,462 52,800
2018/08/16 2,415 2,455 2,394 2,427 74,600
2018/08/15 2,466 2,466 2,417 2,431 29,700
2018/08/14 2,411 2,480 2,411 2,463 105,600
2018/08/13 2,404 2,436 2,387 2,409 46,900
2018/08/10 2,450 2,476 2,442 2,452 50,900
2018/08/09 2,484 2,490 2,452 2,455 55,400
2018/08/08 2,456 2,516 2,421 2,498 132,400
2018/08/07 2,450 2,517 2,400 2,484 161,700
2018/08/06 2,350 2,552 2,297 2,467 281,600
2018/08/03 2,330 2,348 2,284 2,300 88,500
2018/08/02 2,358 2,379 2,330 2,337 80,400
2018/08/01 2,318 2,378 2,299 2,365 106,300
2018/07/31 2,310 2,345 2,297 2,301 152,800
2018/07/30 2,280 2,304 2,272 2,297 48,900
2018/07/27 2,271 2,289 2,251 2,263 47,600
2018/07/26 2,260 2,281 2,250 2,265 54,500
2018/07/25 2,220 2,259 2,219 2,247 70,700
2018/07/24 2,181 2,216 2,180 2,206 48,300
2018/07/23 2,180 2,193 2,155 2,179 46,500
2018/07/20 2,226 2,228 2,172 2,182 38,200
2018/07/19 2,207 2,234 2,196 2,226 63,200
2018/07/18 2,235 2,244 2,205 2,207 30,500
2018/07/17 2,209 2,244 2,187 2,225 71,600
2018/07/13 2,185 2,221 2,164 2,202 102,800
2018/07/12 2,215 2,225 2,168 2,168 94,300
2018/07/11 2,234 2,242 2,181 2,214 106,700
2018/07/10 2,202 2,231 2,196 2,213 77,400
2018/07/09 2,180 2,211 2,151 2,202 86,400
2018/07/06 2,115 2,168 2,104 2,161 96,100
2018/07/05 2,143 2,168 2,115 2,127 118,000
2018/07/04 2,095 2,172 2,095 2,143 187,000
2018/07/03 2,078 2,078 2,022 2,066 104,100
2018/07/02 2,120 2,122 2,055 2,064 64,400
2018/06/29 2,068 2,097 2,050 2,097 63,000
2018/06/28 2,110 2,129 2,058 2,084 78,800
2018/06/27 2,111 2,125 2,084 2,097 73,700
2018/06/26 2,150 2,165 2,124 2,144 82,600
2018/06/25 2,195 2,209 2,161 2,173 65,500
2018/06/22 2,170 2,209 2,150 2,195 147,600
2018/06/21 2,204 2,229 2,163 2,171 216,700
2018/06/20 2,232 2,245 2,191 2,215 107,100
2018/06/19 2,223 2,278 2,223 2,229 57,700
2018/06/18 2,272 2,287 2,215 2,247 55,200
2018/06/15 2,315 2,322 2,264 2,280 52,900
2018/06/14 2,325 2,333 2,307 2,315 72,600
2018/06/13 2,341 2,351 2,329 2,338 85,000
2018/06/12 2,385 2,407 2,364 2,380 49,600
2018/06/11 2,369 2,374 2,332 2,374 57,100
2018/06/08 2,369 2,400 2,340 2,356 88,300
2018/06/07 2,450 2,450 2,397 2,419 47,800
2018/06/06 2,406 2,420 2,393 2,412 74,800
2018/06/05 2,390 2,442 2,362 2,440 164,600
2018/06/04 2,340 2,395 2,333 2,372 79,100
2018/06/01 2,275 2,325 2,264 2,311 71,100
2018/05/31 2,283 2,332 2,252 2,291 137,600
2018/05/30 2,252 2,283 2,239 2,254 65,600
2018/05/29 2,323 2,330 2,268 2,309 68,000
2018/05/28 2,345 2,366 2,324 2,342 66,000
2018/05/25 2,411 2,416 2,339 2,351 80,900
2018/05/24 2,410 2,455 2,385 2,451 165,100
2018/05/23 2,461 2,470 2,422 2,425 76,000
2018/05/22 2,460 2,519 2,460 2,490 99,100
2018/05/21 2,549 2,549 2,463 2,469 157,000
2018/05/18 2,496 2,566 2,465 2,559 223,000
2018/05/17 2,460 2,517 2,460 2,504 142,100
2018/05/16 2,430 2,464 2,424 2,458 143,800
2018/05/15 2,440 2,440 2,412 2,432 97,200
2018/05/14 2,428 2,450 2,411 2,439 88,300
2018/05/11 2,451 2,464 2,418 2,430 95,100
2018/05/10 2,440 2,480 2,426 2,437 131,900
2018/05/09 2,503 2,508 2,452 2,453 136,900
2018/05/08 2,550 2,578 2,505 2,517 120,300
2018/05/07 2,546 2,590 2,523 2,585 134,000
2018/05/02 2,577 2,577 2,465 2,548 194,000
2018/05/01 2,549 2,660 2,523 2,604 419,000
2018/04/27 2,320 2,568 2,315 2,568 1,035,100
2018/04/26 2,290 2,294 2,241 2,246 103,000
2018/04/25 2,243 2,291 2,223 2,284 99,600
2018/04/24 2,263 2,268 2,242 2,266 61,600
2018/04/23 2,249 2,280 2,242 2,268 111,200
2018/04/20 2,238 2,267 2,220 2,256 103,000
2018/04/19 2,225 2,280 2,225 2,238 168,400
2018/04/18 2,218 2,228 2,200 2,219 66,800
2018/04/17 2,196 2,220 2,188 2,215 143,000
2018/04/16 2,166 2,185 2,143 2,185 77,700
2018/04/13 2,131 2,171 2,131 2,167 105,000
2018/04/12 2,125 2,149 2,101 2,132 80,200
2018/04/11 2,120 2,168 2,120 2,136 158,900
2018/04/10 2,072 2,107 2,052 2,105 94,200
2018/04/09 2,073 2,074 2,047 2,072 63,800
2018/04/06 2,087 2,106 2,074 2,077 66,800
2018/04/05 2,100 2,100 2,076 2,088 67,200
2018/04/04 2,091 2,098 2,074 2,093 58,600
2018/04/03 2,085 2,110 2,074 2,093 98,700
2018/04/02 2,108 2,120 2,053 2,093 235,000
2018/03/30 2,068 2,146 2,063 2,132 240,000
2018/03/29 2,086 2,099 2,034 2,055 70,400
2018/03/28 2,017 2,095 2,017 2,095 98,600
2018/03/27 2,062 2,098 2,051 2,096 129,100
2018/03/26 2,011 2,044 1,997 2,044 117,900
2018/03/23 2,061 2,063 2,014 2,020 148,900
2018/03/22 2,100 2,104 2,070 2,093 124,200
2018/03/20 2,072 2,100 2,064 2,085 89,400
2018/03/19 2,090 2,109 2,068 2,099 86,900
2018/03/16 2,115 2,115 2,084 2,097 73,000
2018/03/15 2,101 2,116 2,064 2,111 77,600
2018/03/14 2,080 2,117 2,080 2,106 103,000
2018/03/13 2,075 2,091 2,055 2,090 68,600
2018/03/12 2,046 2,083 2,034 2,079 115,800
2018/03/09 2,049 2,052 2,013 2,024 72,200
2018/03/08 2,043 2,046 2,011 2,020 65,100
2018/03/07 2,041 2,058 2,030 2,035 94,200
2018/03/06 2,029 2,082 2,029 2,055 135,700
2018/03/05 2,050 2,050 2,002 2,011 115,100
2018/03/02 2,030 2,085 2,025 2,064 307,400
2018/03/01 2,066 2,066 2,010 2,021 182,300
2018/02/28 2,103 2,122 2,065 2,082 194,700
2018/02/27 2,107 2,111 2,080 2,104 122,000
2018/02/26 2,060 2,097 2,038 2,090 397,300
2018/02/23 2,008 2,038 1,985 2,029 203,300
2018/02/22 2,000 2,013 1,979 2,006 193,200
2018/02/21 2,020 2,022 1,985 2,015 262,700
2018/02/20 2,014 2,041 2,002 2,040 189,300
2018/02/19 1,960 2,010 1,955 2,010 147,000
2018/02/16 1,956 1,963 1,935 1,954 99,700
2018/02/15 1,909 1,941 1,892 1,931 141,600
2018/02/14 1,941 1,946 1,896 1,904 245,500
2018/02/13 1,986 1,991 1,946 1,953 215,300
2018/02/09 1,949 1,971 1,918 1,970 200,900
2018/02/08 2,000 2,011 1,980 2,011 209,100
2018/02/07 2,069 2,089 2,010 2,014 206,900
2018/02/06 2,032 2,064 1,967 2,008 352,000
2018/02/05 2,055 2,083 2,033 2,082 233,500
2018/02/02 2,093 2,093 2,065 2,085 283,400
2018/02/01 2,179 2,195 2,060 2,096 547,800
2018/01/31 2,248 2,280 2,232 2,240 114,600
2018/01/30 2,273 2,277 2,244 2,255 90,400
2018/01/29 2,256 2,284 2,236 2,274 141,600
2018/01/26 2,249 2,270 2,231 2,254 117,500
2018/01/25 2,255 2,269 2,238 2,249 120,300
2018/01/24 2,232 2,298 2,227 2,263 275,700
2018/01/23 2,204 2,228 2,191 2,228 116,800
2018/01/22 2,222 2,224 2,186 2,195 175,700
2018/01/19 2,199 2,226 2,190 2,220 155,300
2018/01/18 2,256 2,268 2,202 2,202 225,500
2018/01/17 2,308 2,313 2,117 2,254 285,600
2018/01/16 2,373 2,373 2,316 2,324 89,500
2018/01/15 2,400 2,400 2,351 2,351 100,900
2018/01/12 2,386 2,412 2,378 2,381 96,400
2018/01/11 2,370 2,396 2,367 2,386 94,200
2018/01/10 2,382 2,417 2,363 2,376 134,300
2018/01/09 2,436 2,436 2,375 2,382 197,400
2018/01/05 2,440 2,448 2,415 2,423 95,300
2018/01/04 2,398 2,437 2,395 2,430 146,000

このページの先頭へ