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
2019/12/30 2,824 2,830 2,800 2,822 57,600
2019/12/27 2,801 2,832 2,796 2,824 45,700
2019/12/26 2,754 2,790 2,750 2,790 89,000
2019/12/25 2,848 2,848 2,758 2,763 57,200
2019/12/24 2,805 2,833 2,802 2,822 46,100
2019/12/23 2,806 2,820 2,778 2,795 44,100
2019/12/20 2,830 2,830 2,798 2,799 73,600
2019/12/19 2,840 2,859 2,805 2,820 73,200
2019/12/18 2,870 2,870 2,826 2,840 75,000
2019/12/17 2,863 2,870 2,824 2,868 70,800
2019/12/16 2,837 2,854 2,812 2,847 65,300
2019/12/13 2,869 2,869 2,822 2,832 70,900
2019/12/12 2,829 2,831 2,794 2,794 41,200
2019/12/11 2,849 2,859 2,815 2,828 70,200
2019/12/10 2,869 2,869 2,836 2,860 63,800
2019/12/09 2,844 2,864 2,823 2,847 99,400
2019/12/06 2,727 2,810 2,727 2,794 119,900
2019/12/05 2,655 2,737 2,652 2,719 124,600
2019/12/04 2,594 2,613 2,569 2,613 75,400
2019/12/03 2,599 2,635 2,573 2,635 73,200
2019/12/02 2,612 2,634 2,609 2,634 55,600
2019/11/29 2,648 2,649 2,609 2,617 46,800
2019/11/28 2,683 2,683 2,635 2,644 61,500
2019/11/27 2,632 2,686 2,630 2,685 98,300
2019/11/26 2,625 2,634 2,600 2,625 129,700
2019/11/25 2,616 2,619 2,599 2,606 99,000
2019/11/22 2,538 2,598 2,521 2,566 111,700
2019/11/21 2,547 2,548 2,502 2,525 110,600
2019/11/20 2,546 2,568 2,530 2,566 107,000
2019/11/19 2,562 2,569 2,528 2,547 78,700
2019/11/18 2,597 2,603 2,558 2,564 71,100
2019/11/15 2,572 2,618 2,572 2,597 58,100
2019/11/14 2,645 2,645 2,582 2,582 53,100
2019/11/13 2,625 2,653 2,611 2,646 73,400
2019/11/12 2,663 2,716 2,617 2,625 140,800
2019/11/11 2,707 2,727 2,670 2,676 105,000
2019/11/08 2,710 2,745 2,691 2,696 137,200
2019/11/07 2,622 2,684 2,613 2,680 219,300
2019/11/06 2,551 2,622 2,551 2,615 164,000
2019/11/05 2,500 2,629 2,500 2,569 241,600
2019/11/01 2,333 2,479 2,303 2,436 287,100
2019/10/31 2,370 2,370 2,335 2,350 57,400
2019/10/30 2,383 2,385 2,355 2,357 128,800
2019/10/29 2,364 2,409 2,364 2,404 89,200
2019/10/28 2,355 2,376 2,351 2,361 49,100
2019/10/25 2,371 2,378 2,339 2,355 53,200
2019/10/24 2,388 2,396 2,366 2,378 77,200
2019/10/23 2,344 2,382 2,330 2,382 86,600
2019/10/21 2,310 2,354 2,305 2,342 73,300
2019/10/18 2,309 2,318 2,286 2,301 64,800
2019/10/17 2,301 2,326 2,291 2,294 76,700
2019/10/16 2,278 2,335 2,276 2,294 131,300
2019/10/15 2,254 2,275 2,236 2,252 77,800
2019/10/11 2,202 2,233 2,166 2,229 103,600
2019/10/10 2,184 2,200 2,161 2,182 117,100
2019/10/09 2,115 2,179 2,110 2,172 114,800
2019/10/08 2,099 2,130 2,093 2,123 78,600
2019/10/07 2,099 2,103 2,063 2,076 46,000
2019/10/04 2,072 2,085 2,056 2,076 67,400
2019/10/03 2,095 2,098 2,067 2,079 68,100
2019/10/02 2,110 2,136 2,097 2,133 51,300
2019/10/01 2,106 2,156 2,106 2,129 71,700
2019/09/30 2,170 2,176 2,105 2,118 114,300
2019/09/27 2,219 2,226 2,159 2,199 108,700
2019/09/26 2,286 2,308 2,242 2,251 175,600
2019/09/25 2,247 2,283 2,221 2,281 120,000
2019/09/24 2,263 2,315 2,236 2,277 115,600
2019/09/20 2,253 2,255 2,215 2,243 84,300
2019/09/19 2,250 2,279 2,236 2,237 78,200
2019/09/18 2,299 2,325 2,227 2,241 140,100
2019/09/17 2,248 2,296 2,232 2,287 159,300
2019/09/13 2,247 2,259 2,216 2,256 92,600
2019/09/12 2,201 2,250 2,201 2,226 126,800
2019/09/11 2,195 2,205 2,172 2,180 89,900
2019/09/10 2,150 2,191 2,150 2,178 108,800
2019/09/09 2,101 2,138 2,101 2,137 47,700
2019/09/06 2,134 2,145 2,100 2,101 50,900
2019/09/05 2,089 2,136 2,089 2,133 104,000
2019/09/04 2,061 2,084 2,053 2,079 42,400
2019/09/03 2,071 2,080 2,054 2,061 38,500
2019/09/02 2,045 2,092 2,032 2,071 86,500
2019/08/30 2,012 2,059 2,012 2,058 97,000
2019/08/29 1,998 2,009 1,981 1,995 78,300
2019/08/28 1,975 1,989 1,967 1,988 45,700
2019/08/27 1,969 1,978 1,959 1,976 42,100
2019/08/26 1,958 1,964 1,941 1,948 64,500
2019/08/23 1,963 1,988 1,959 1,984 58,300
2019/08/22 1,996 1,998 1,956 1,962 86,300
2019/08/21 1,996 2,011 1,985 1,999 67,800
2019/08/20 2,004 2,020 1,996 2,019 63,000
2019/08/19 2,000 2,016 1,979 1,987 61,900
2019/08/16 1,966 1,978 1,950 1,978 41,200
2019/08/15 1,932 1,970 1,927 1,966 49,300
2019/08/14 1,955 1,988 1,953 1,983 116,400
2019/08/13 1,922 1,944 1,910 1,944 72,000
2019/08/09 1,948 1,948 1,920 1,945 67,700
2019/08/08 1,946 1,947 1,922 1,929 108,300
2019/08/07 1,981 1,981 1,931 1,938 103,800
2019/08/06 1,920 2,040 1,910 1,973 256,800
2019/08/05 2,002 2,002 1,952 1,960 102,100
2019/08/02 2,055 2,055 2,002 2,006 158,900
2019/08/01 2,047 2,086 2,044 2,078 89,800
2019/07/31 2,032 2,063 2,021 2,053 87,300
2019/07/30 2,022 2,049 2,020 2,025 51,500
2019/07/29 2,024 2,035 2,011 2,025 30,900
2019/07/26 2,041 2,041 2,016 2,032 84,800
2019/07/25 2,057 2,057 2,032 2,043 47,400
2019/07/24 2,096 2,097 2,043 2,048 75,100
2019/07/23 2,073 2,093 2,059 2,085 41,800
2019/07/22 2,080 2,089 2,058 2,071 32,700
2019/07/19 2,043 2,078 2,027 2,069 50,300
2019/07/18 2,083 2,083 2,031 2,031 80,900
2019/07/17 2,091 2,097 2,073 2,089 50,100
2019/07/16 2,129 2,129 2,093 2,096 48,600
2019/07/12 2,149 2,158 2,110 2,113 48,700
2019/07/11 2,108 2,139 2,095 2,130 80,800
2019/07/10 2,096 2,097 2,074 2,089 45,600
2019/07/09 2,112 2,129 2,086 2,095 46,600
2019/07/08 2,141 2,141 2,088 2,102 105,700
2019/07/05 2,158 2,174 2,143 2,154 76,400
2019/07/04 2,147 2,167 2,117 2,151 78,000
2019/07/03 2,089 2,161 2,079 2,129 162,600
2019/07/02 2,063 2,121 2,050 2,110 178,100
2019/07/01 2,000 2,052 2,000 2,052 214,500
2019/06/28 1,959 1,988 1,959 1,968 90,400
2019/06/27 1,927 1,969 1,927 1,965 67,900
2019/06/26 1,935 1,947 1,918 1,925 105,400
2019/06/25 1,943 1,963 1,924 1,949 100,300
2019/06/24 1,980 1,980 1,951 1,956 71,000
2019/06/21 2,000 2,008 1,956 1,962 166,300
2019/06/20 2,015 2,022 1,984 2,000 80,500
2019/06/19 2,025 2,029 1,979 1,991 113,100
2019/06/18 1,980 2,019 1,980 1,985 66,400
2019/06/17 2,034 2,034 1,976 1,984 132,800
2019/06/14 2,041 2,055 2,013 2,038 86,200
2019/06/13 2,078 2,099 2,017 2,041 102,400
2019/06/12 2,068 2,095 2,052 2,078 83,700
2019/06/11 2,060 2,068 2,032 2,068 53,100
2019/06/10 2,100 2,115 2,059 2,060 95,900
2019/06/07 2,073 2,083 2,035 2,082 114,200
2019/06/06 2,061 2,074 2,026 2,072 77,200
2019/06/05 2,056 2,081 2,052 2,071 63,300
2019/06/04 1,995 2,048 1,990 2,048 47,000
2019/06/03 1,992 2,024 1,969 1,993 78,600
2019/05/31 2,051 2,073 2,029 2,030 78,100
2019/05/30 2,065 2,098 2,042 2,078 64,800
2019/05/29 2,064 2,085 2,052 2,065 53,700
2019/05/28 2,070 2,127 2,070 2,085 172,900
2019/05/27 2,022 2,063 2,018 2,058 92,400
2019/05/24 2,002 2,026 1,997 2,021 47,400
2019/05/23 2,005 2,043 2,000 2,029 95,100
2019/05/22 2,024 2,038 1,984 2,014 68,200
2019/05/21 1,956 2,017 1,939 2,014 137,300
2019/05/20 2,000 2,046 1,957 1,965 110,400
2019/05/17 1,927 2,000 1,927 1,998 204,100
2019/05/16 1,955 1,992 1,918 1,920 226,900
2019/05/15 1,648 2,034 1,601 1,995 727,600
2019/05/14 1,598 1,643 1,570 1,634 59,700
2019/05/13 1,638 1,638 1,614 1,619 62,900
2019/05/10 1,647 1,652 1,628 1,638 68,500
2019/05/09 1,668 1,670 1,634 1,639 53,200
2019/05/08 1,688 1,693 1,671 1,678 51,600
2019/05/07 1,714 1,723 1,696 1,710 45,600
2019/04/26 1,734 1,737 1,709 1,728 39,200
2019/04/25 1,730 1,751 1,705 1,751 47,200
2019/04/24 1,730 1,733 1,707 1,720 30,100
2019/04/23 1,737 1,750 1,722 1,730 32,700
2019/04/22 1,736 1,737 1,722 1,737 13,900
2019/04/19 1,755 1,761 1,732 1,738 35,800
2019/04/18 1,765 1,765 1,720 1,725 33,700
2019/04/17 1,730 1,761 1,720 1,757 36,500
2019/04/16 1,736 1,744 1,723 1,734 28,700
2019/04/15 1,708 1,737 1,708 1,734 42,300
2019/04/12 1,705 1,713 1,692 1,694 21,900
2019/04/11 1,701 1,705 1,681 1,705 37,900
2019/04/10 1,708 1,708 1,690 1,703 37,000
2019/04/09 1,759 1,760 1,721 1,733 51,000
2019/04/08 1,780 1,780 1,744 1,755 30,700
2019/04/05 1,732 1,771 1,732 1,767 67,400
2019/04/04 1,741 1,744 1,719 1,732 43,600
2019/04/03 1,708 1,740 1,695 1,727 42,100
2019/04/02 1,722 1,738 1,702 1,709 61,500
2019/04/01 1,675 1,719 1,675 1,699 58,400
2019/03/29 1,653 1,666 1,629 1,655 72,500
2019/03/28 1,694 1,694 1,645 1,650 94,300
2019/03/27 1,714 1,720 1,695 1,715 44,200
2019/03/26 1,726 1,755 1,715 1,755 72,100
2019/03/25 1,728 1,731 1,698 1,713 75,200
2019/03/22 1,737 1,743 1,724 1,742 52,000
2019/03/20 1,745 1,749 1,730 1,743 35,900
2019/03/19 1,745 1,752 1,731 1,739 52,000
2019/03/18 1,698 1,736 1,693 1,734 82,500
2019/03/15 1,710 1,719 1,658 1,658 137,200
2019/03/14 1,718 1,725 1,700 1,707 45,500
2019/03/13 1,683 1,720 1,683 1,708 56,500
2019/03/12 1,695 1,706 1,684 1,699 41,000
2019/03/11 1,648 1,682 1,640 1,682 78,300
2019/03/08 1,641 1,648 1,622 1,631 93,900
2019/03/07 1,688 1,689 1,656 1,668 114,900
2019/03/06 1,704 1,713 1,698 1,703 53,200
2019/03/05 1,720 1,722 1,702 1,709 69,700
2019/03/04 1,728 1,736 1,722 1,729 49,200
2019/03/01 1,727 1,730 1,713 1,725 53,900
2019/02/28 1,717 1,731 1,707 1,730 58,200
2019/02/27 1,721 1,755 1,716 1,719 126,500
2019/02/26 1,732 1,745 1,714 1,723 87,800
2019/02/25 1,752 1,752 1,719 1,723 113,400
2019/02/22 1,734 1,745 1,715 1,743 104,300
2019/02/21 1,741 1,755 1,728 1,736 63,800
2019/02/20 1,775 1,784 1,739 1,740 91,800
2019/02/19 1,775 1,786 1,761 1,762 57,700
2019/02/18 1,775 1,789 1,764 1,782 57,800
2019/02/15 1,755 1,755 1,721 1,746 58,700
2019/02/14 1,770 1,789 1,749 1,752 58,200
2019/02/13 1,731 1,776 1,721 1,765 69,700
2019/02/12 1,729 1,744 1,710 1,720 69,300
2019/02/08 1,719 1,727 1,701 1,716 77,400
2019/02/07 1,780 1,780 1,725 1,746 74,000
2019/02/06 1,815 1,819 1,771 1,783 70,100
2019/02/05 1,817 1,818 1,788 1,795 75,400
2019/02/04 1,815 1,844 1,797 1,817 102,400
2019/02/01 1,777 1,822 1,719 1,800 166,100
2019/01/31 1,747 1,779 1,731 1,773 74,800
2019/01/30 1,734 1,748 1,701 1,702 65,200
2019/01/29 1,705 1,730 1,701 1,724 33,500
2019/01/28 1,762 1,762 1,718 1,719 28,400
2019/01/25 1,753 1,767 1,736 1,753 60,000
2019/01/24 1,736 1,745 1,714 1,735 39,200
2019/01/23 1,726 1,734 1,702 1,723 54,200
2019/01/22 1,746 1,746 1,721 1,727 36,100
2019/01/21 1,725 1,733 1,710 1,730 68,100
2019/01/18 1,672 1,696 1,672 1,690 43,000
2019/01/17 1,670 1,692 1,665 1,671 46,800
2019/01/16 1,670 1,675 1,647 1,653 47,100
2019/01/15 1,615 1,650 1,610 1,650 55,700
2019/01/11 1,640 1,645 1,623 1,636 56,100
2019/01/10 1,655 1,656 1,616 1,633 65,900
2019/01/09 1,665 1,677 1,653 1,657 83,200
2019/01/08 1,644 1,660 1,635 1,655 51,200
2019/01/07 1,623 1,653 1,616 1,624 87,500
2019/01/04 1,580 1,586 1,526 1,558 106,400

このページの先頭へ