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
2020/12/30 1,963 1,963 1,941 1,941 79,200
2020/12/29 1,959 1,985 1,943 1,973 78,600
2020/12/28 1,972 1,983 1,940 1,946 74,900
2020/12/25 1,978 1,982 1,947 1,973 49,400
2020/12/24 1,950 1,975 1,938 1,969 56,100
2020/12/23 1,953 1,960 1,913 1,933 80,000
2020/12/22 2,010 2,010 1,941 1,952 116,300
2020/12/21 2,000 2,030 1,990 2,029 71,000
2020/12/18 1,978 2,012 1,978 2,012 64,600
2020/12/17 2,010 2,015 1,965 1,978 72,200
2020/12/16 1,969 2,015 1,967 2,009 89,900
2020/12/15 1,962 2,010 1,953 1,968 74,300
2020/12/14 1,914 1,961 1,913 1,953 120,400
2020/12/11 1,950 1,956 1,908 1,918 77,900
2020/12/10 1,919 1,960 1,910 1,950 137,600
2020/12/09 1,895 1,906 1,885 1,906 73,900
2020/12/08 1,896 1,916 1,885 1,901 53,500
2020/12/07 1,946 1,958 1,894 1,894 76,600
2020/12/04 1,932 1,939 1,917 1,923 61,900
2020/12/03 1,910 1,930 1,887 1,921 65,100
2020/12/02 1,909 1,919 1,901 1,905 83,400
2020/12/01 1,854 1,910 1,846 1,909 102,100
2020/11/30 1,939 1,939 1,855 1,855 127,900
2020/11/27 1,896 1,932 1,894 1,930 63,100
2020/11/26 1,893 1,908 1,880 1,899 48,000
2020/11/25 1,947 1,947 1,897 1,897 91,600
2020/11/24 1,897 1,918 1,892 1,907 98,800
2020/11/20 1,854 1,876 1,852 1,865 70,100
2020/11/19 1,871 1,877 1,854 1,854 63,300
2020/11/18 1,897 1,897 1,875 1,880 73,200
2020/11/17 1,909 1,913 1,890 1,899 128,100
2020/11/16 1,844 1,871 1,844 1,870 91,500
2020/11/13 1,827 1,832 1,810 1,826 89,400
2020/11/12 1,877 1,877 1,826 1,836 171,400
2020/11/11 1,898 1,909 1,875 1,886 108,700
2020/11/10 1,910 1,925 1,872 1,880 207,000
2020/11/09 1,913 1,922 1,874 1,885 105,200
2020/11/06 1,937 1,937 1,870 1,913 119,200
2020/11/05 1,922 1,948 1,866 1,941 233,600
2020/11/04 2,020 2,056 1,925 1,937 209,100
2020/11/02 1,926 1,994 1,926 1,981 64,500
2020/10/30 1,920 1,945 1,904 1,904 68,900
2020/10/29 1,913 1,937 1,906 1,926 40,200
2020/10/28 1,988 1,988 1,930 1,951 53,200
2020/10/27 2,000 2,000 1,960 1,990 45,100
2020/10/26 2,032 2,032 1,986 2,003 52,800
2020/10/23 2,013 2,034 2,000 2,032 36,100
2020/10/22 2,025 2,025 1,998 2,007 40,900
2020/10/21 1,991 2,032 1,991 2,032 44,100
2020/10/20 2,016 2,021 1,983 1,991 42,700
2020/10/19 2,012 2,033 2,011 2,023 37,400
2020/10/16 2,008 2,029 1,990 2,025 45,300
2020/10/15 1,994 2,010 1,984 1,997 43,400
2020/10/14 2,000 2,014 1,984 1,998 50,700
2020/10/13 1,997 1,997 1,972 1,980 33,400
2020/10/12 2,000 2,000 1,967 1,989 38,500
2020/10/09 2,023 2,035 1,984 2,004 44,500
2020/10/08 2,030 2,041 2,015 2,029 66,000
2020/10/07 1,992 2,014 1,959 2,011 56,500
2020/10/06 2,020 2,034 1,989 1,992 40,900
2020/10/05 1,981 2,023 1,981 2,016 55,500
2020/10/02 2,016 2,024 1,956 1,964 81,900
2020/09/30 2,086 2,086 2,013 2,013 54,500
2020/09/29 2,092 2,130 2,063 2,097 66,300
2020/09/28 2,106 2,145 2,085 2,139 110,700
2020/09/25 2,090 2,101 2,066 2,077 142,400
2020/09/24 2,065 2,070 2,029 2,034 67,100
2020/09/23 2,112 2,117 2,082 2,091 75,400
2020/09/18 2,137 2,162 2,137 2,148 60,300
2020/09/17 2,140 2,152 2,122 2,141 48,600
2020/09/16 2,176 2,176 2,141 2,149 40,800
2020/09/15 2,191 2,191 2,133 2,167 70,200
2020/09/14 2,150 2,199 2,150 2,199 81,300
2020/09/11 2,132 2,133 2,109 2,128 64,700
2020/09/10 2,080 2,133 2,073 2,127 113,600
2020/09/09 2,042 2,069 2,031 2,066 69,400
2020/09/08 2,068 2,094 2,062 2,077 118,000
2020/09/07 2,027 2,068 2,022 2,042 125,900
2020/09/04 1,934 2,015 1,928 2,006 187,400
2020/09/03 1,941 1,963 1,924 1,958 168,000
2020/09/02 1,915 1,929 1,897 1,919 113,800
2020/09/01 1,900 1,912 1,862 1,907 47,100
2020/08/31 1,915 1,933 1,905 1,905 47,500
2020/08/28 1,930 1,956 1,887 1,893 98,000
2020/08/27 1,921 1,925 1,903 1,920 32,800
2020/08/26 1,931 1,931 1,906 1,921 28,700
2020/08/25 1,948 1,958 1,919 1,929 60,100
2020/08/24 1,923 1,928 1,895 1,918 45,500
2020/08/21 1,930 1,941 1,910 1,915 68,200
2020/08/20 1,903 1,921 1,890 1,898 56,200
2020/08/19 1,902 1,913 1,880 1,903 47,400
2020/08/18 1,925 1,934 1,900 1,900 57,600
2020/08/17 1,930 1,940 1,916 1,916 30,400
2020/08/14 1,947 1,963 1,931 1,931 37,100
2020/08/13 1,970 1,980 1,942 1,952 75,000
2020/08/12 1,940 1,964 1,927 1,953 72,500
2020/08/11 1,888 1,930 1,881 1,926 132,300
2020/08/07 1,860 1,860 1,831 1,843 44,100
2020/08/06 1,878 1,905 1,864 1,868 60,500
2020/08/05 1,854 1,877 1,821 1,866 55,600
2020/08/04 1,825 1,867 1,815 1,867 58,200
2020/08/03 1,833 1,855 1,790 1,809 144,900
2020/07/31 1,944 1,945 1,822 1,822 109,700
2020/07/30 1,915 1,945 1,900 1,925 85,000
2020/07/29 1,971 1,998 1,899 1,899 164,500
2020/07/28 1,820 2,007 1,806 2,004 396,400
2020/07/27 1,807 1,815 1,777 1,813 68,300
2020/07/22 1,818 1,848 1,809 1,824 52,000
2020/07/21 1,862 1,862 1,801 1,827 57,800
2020/07/20 1,857 1,863 1,819 1,859 32,800
2020/07/17 1,885 1,910 1,850 1,857 49,500
2020/07/16 1,876 1,919 1,855 1,885 102,100
2020/07/15 1,832 1,867 1,825 1,847 63,400
2020/07/14 1,816 1,828 1,799 1,817 42,000
2020/07/13 1,775 1,824 1,775 1,818 65,200
2020/07/10 1,787 1,787 1,746 1,749 91,500
2020/07/09 1,794 1,795 1,772 1,774 83,900
2020/07/08 1,798 1,823 1,787 1,794 77,300
2020/07/07 1,848 1,848 1,791 1,809 72,900
2020/07/06 1,804 1,846 1,800 1,846 71,300
2020/07/03 1,831 1,831 1,770 1,804 78,100
2020/07/02 1,814 1,837 1,791 1,809 102,100
2020/07/01 1,830 1,851 1,812 1,814 80,600
2020/06/30 1,844 1,877 1,826 1,829 88,600
2020/06/29 1,876 1,880 1,808 1,816 119,700
2020/06/26 1,916 1,919 1,885 1,907 86,200
2020/06/25 1,904 1,912 1,863 1,896 171,000
2020/06/24 1,906 1,915 1,890 1,905 70,200
2020/06/23 1,905 1,928 1,891 1,905 58,400
2020/06/22 1,920 1,930 1,900 1,900 73,100
2020/06/19 1,919 1,930 1,895 1,927 75,300
2020/06/18 1,939 1,939 1,892 1,926 89,600
2020/06/17 1,967 1,977 1,909 1,939 119,200
2020/06/16 1,899 1,963 1,879 1,963 103,200
2020/06/15 1,940 1,944 1,862 1,862 163,800
2020/06/12 1,962 1,982 1,931 1,957 172,000
2020/06/11 2,122 2,122 2,053 2,053 156,000
2020/06/10 2,175 2,175 2,118 2,149 121,700
2020/06/09 2,139 2,158 2,116 2,154 76,300
2020/06/08 2,181 2,181 2,121 2,139 156,000
2020/06/05 2,153 2,153 2,113 2,134 80,300
2020/06/04 2,136 2,157 2,105 2,156 65,600
2020/06/03 2,150 2,156 2,125 2,134 76,100
2020/06/02 2,125 2,139 2,105 2,124 72,900
2020/06/01 2,131 2,148 2,100 2,115 61,600
2020/05/29 2,172 2,180 2,121 2,131 92,900
2020/05/28 2,230 2,234 2,161 2,183 104,200
2020/05/27 2,102 2,199 2,099 2,193 141,300
2020/05/26 2,015 2,077 2,011 2,074 90,700
2020/05/25 2,038 2,038 2,009 2,029 37,800
2020/05/22 2,037 2,043 1,992 2,002 69,700
2020/05/21 2,042 2,060 2,020 2,037 77,100
2020/05/20 2,001 2,037 1,999 2,031 75,700
2020/05/19 2,022 2,030 1,991 2,000 57,700
2020/05/18 1,981 1,995 1,962 1,983 53,100
2020/05/15 1,995 1,999 1,957 1,986 68,700
2020/05/14 1,995 2,010 1,961 1,961 67,700
2020/05/13 2,013 2,026 1,984 2,017 62,900
2020/05/12 2,079 2,079 2,026 2,050 79,900
2020/05/11 2,048 2,080 2,022 2,080 131,600
2020/05/08 1,969 2,030 1,959 2,025 111,300
2020/05/07 1,950 1,969 1,924 1,958 90,900
2020/05/01 2,020 2,020 1,954 1,970 149,800
2020/04/30 2,000 2,069 2,000 2,049 178,900
2020/04/28 1,985 1,985 1,911 1,953 200,400
2020/04/27 1,949 1,958 1,905 1,952 140,800
2020/04/24 1,898 1,913 1,868 1,913 152,100
2020/04/23 1,855 1,899 1,848 1,899 88,800
2020/04/22 1,841 1,885 1,813 1,854 98,900
2020/04/21 1,863 1,881 1,837 1,877 117,800
2020/04/20 1,880 1,891 1,855 1,881 58,600
2020/04/17 1,870 1,899 1,842 1,865 118,000
2020/04/16 1,802 1,869 1,802 1,866 69,800
2020/04/15 1,869 1,869 1,805 1,821 127,000
2020/04/14 1,872 1,893 1,834 1,878 139,400
2020/04/13 1,911 1,922 1,882 1,883 92,200
2020/04/10 1,897 1,948 1,864 1,941 138,200
2020/04/09 1,882 1,901 1,861 1,894 101,100
2020/04/08 1,869 1,887 1,827 1,886 162,500
2020/04/07 1,891 1,911 1,794 1,846 238,700
2020/04/06 1,833 1,897 1,780 1,880 139,000
2020/04/03 1,929 1,929 1,815 1,835 116,900
2020/04/02 1,960 1,970 1,892 1,909 102,700
2020/04/01 2,092 2,098 1,978 1,990 97,100
2020/03/31 2,099 2,148 2,059 2,102 125,400
2020/03/30 2,102 2,139 2,003 2,100 181,600
2020/03/27 2,247 2,308 2,237 2,291 221,500
2020/03/26 2,237 2,237 2,159 2,189 262,000
2020/03/25 2,206 2,255 2,168 2,242 157,100
2020/03/24 2,133 2,162 2,071 2,106 161,900
2020/03/23 2,019 2,092 1,987 2,083 179,800
2020/03/19 2,021 2,051 1,953 2,019 141,100
2020/03/18 2,055 2,068 1,985 1,985 118,100
2020/03/17 1,852 2,025 1,845 2,005 179,800
2020/03/16 1,939 2,029 1,900 1,932 138,400
2020/03/13 1,827 1,927 1,787 1,868 221,000
2020/03/12 2,058 2,081 1,965 1,998 207,600
2020/03/11 2,195 2,232 2,132 2,132 131,400
2020/03/10 2,083 2,229 2,014 2,210 166,500
2020/03/09 2,233 2,250 2,141 2,163 123,200
2020/03/06 2,392 2,392 2,315 2,327 138,700
2020/03/05 2,500 2,505 2,426 2,434 76,700
2020/03/04 2,445 2,489 2,421 2,462 82,900
2020/03/03 2,595 2,599 2,477 2,478 111,700
2020/03/02 2,460 2,590 2,442 2,536 107,700
2020/02/28 2,449 2,493 2,429 2,470 148,800
2020/02/27 2,592 2,592 2,524 2,532 128,900
2020/02/26 2,600 2,632 2,569 2,625 85,400
2020/02/25 2,610 2,685 2,608 2,640 102,200
2020/02/21 2,734 2,771 2,732 2,748 39,500
2020/02/20 2,779 2,796 2,747 2,754 59,300
2020/02/19 2,738 2,760 2,730 2,746 63,000
2020/02/18 2,736 2,769 2,706 2,707 70,100
2020/02/17 2,778 2,778 2,722 2,753 87,800
2020/02/14 2,850 2,850 2,792 2,807 110,900
2020/02/13 2,941 2,945 2,873 2,879 104,600
2020/02/12 2,995 3,035 2,948 2,961 64,700
2020/02/10 2,940 3,020 2,920 3,000 62,800
2020/02/07 2,980 2,990 2,944 2,949 69,100
2020/02/06 3,020 3,035 3,000 3,000 72,500
2020/02/05 2,872 2,994 2,872 2,973 220,400
2020/02/04 2,802 2,852 2,765 2,837 92,000
2020/02/03 2,800 2,916 2,789 2,789 231,000
2020/01/31 2,599 2,906 2,590 2,864 352,100
2020/01/30 2,620 2,622 2,558 2,596 104,000
2020/01/29 2,601 2,631 2,592 2,622 56,100
2020/01/28 2,584 2,614 2,579 2,614 69,000
2020/01/27 2,630 2,643 2,605 2,627 76,500
2020/01/24 2,700 2,706 2,662 2,668 68,400
2020/01/23 2,741 2,746 2,698 2,698 62,400
2020/01/22 2,691 2,741 2,668 2,741 94,600
2020/01/21 2,703 2,703 2,675 2,693 51,100
2020/01/20 2,690 2,713 2,690 2,703 45,900
2020/01/17 2,715 2,715 2,679 2,700 56,700
2020/01/16 2,726 2,727 2,685 2,700 55,000
2020/01/15 2,753 2,753 2,719 2,730 59,800
2020/01/14 2,755 2,760 2,722 2,738 49,400
2020/01/10 2,768 2,768 2,714 2,736 60,900
2020/01/09 2,738 2,778 2,725 2,764 74,100
2020/01/08 2,755 2,755 2,684 2,711 122,700
2020/01/07 2,775 2,799 2,775 2,795 47,500
2020/01/06 2,750 2,786 2,731 2,782 81,200

このページの先頭へ