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

東京製鐵(5423)の株価時系列情報

東京製鐵(5423)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
2024/03/28 1,665 1,676 1,648 1,654 413,200
2024/03/27 1,697 1,715 1,689 1,692 350,700
2024/03/26 1,700 1,714 1,691 1,697 326,100
2024/03/25 1,708 1,708 1,689 1,692 257,100
2024/03/22 1,725 1,727 1,702 1,716 300,500
2024/03/21 1,715 1,718 1,699 1,713 286,000
2024/03/19 1,682 1,711 1,675 1,707 465,100
2024/03/18 1,685 1,690 1,670 1,674 310,800
2024/03/15 1,670 1,679 1,653 1,673 380,200
2024/03/14 1,649 1,674 1,632 1,672 321,100
2024/03/13 1,645 1,654 1,629 1,632 302,600
2024/03/12 1,632 1,644 1,607 1,642 309,100
2024/03/11 1,685 1,688 1,626 1,648 472,000
2024/03/08 1,675 1,704 1,674 1,699 390,000
2024/03/07 1,703 1,706 1,681 1,690 450,900
2024/03/06 1,667 1,706 1,659 1,688 465,300
2024/03/05 1,675 1,688 1,659 1,682 290,200
2024/03/04 1,683 1,688 1,663 1,670 242,800
2024/03/01 1,667 1,683 1,663 1,676 276,600
2024/02/29 1,684 1,686 1,641 1,668 671,100
2024/02/28 1,665 1,701 1,656 1,683 473,100
2024/02/27 1,660 1,674 1,655 1,661 346,700
2024/02/26 1,680 1,692 1,660 1,660 379,100
2024/02/22 1,659 1,680 1,652 1,677 511,700
2024/02/21 1,686 1,692 1,647 1,656 643,200
2024/02/20 1,720 1,720 1,688 1,690 471,800
2024/02/19 1,700 1,723 1,699 1,720 324,400
2024/02/16 1,685 1,711 1,677 1,704 302,300
2024/02/15 1,698 1,698 1,666 1,672 342,200
2024/02/14 1,706 1,706 1,668 1,682 579,200
2024/02/13 1,723 1,725 1,696 1,723 393,900
2024/02/09 1,717 1,735 1,707 1,717 327,900
2024/02/08 1,741 1,742 1,712 1,719 370,400
2024/02/07 1,725 1,744 1,717 1,741 263,400
2024/02/06 1,778 1,784 1,729 1,729 541,300
2024/02/05 1,775 1,793 1,771 1,783 305,800
2024/02/02 1,800 1,800 1,755 1,766 511,900
2024/02/01 1,800 1,829 1,798 1,807 571,200
2024/01/31 1,780 1,806 1,777 1,794 420,200
2024/01/30 1,778 1,785 1,769 1,780 295,900
2024/01/29 1,761 1,787 1,760 1,778 433,500
2024/01/26 1,748 1,774 1,743 1,759 483,200
2024/01/25 1,757 1,788 1,751 1,757 634,600
2024/01/24 1,744 1,761 1,712 1,755 672,700
2024/01/23 1,769 1,781 1,730 1,735 1,036,500
2024/01/22 1,785 1,786 1,718 1,760 1,842,200
2024/01/19 1,787 1,787 1,732 1,739 988,000
2024/01/18 1,782 1,801 1,765 1,770 484,000
2024/01/17 1,820 1,831 1,790 1,790 461,100
2024/01/16 1,846 1,846 1,804 1,813 322,800
2024/01/15 1,825 1,848 1,816 1,831 342,600
2024/01/12 1,827 1,835 1,799 1,827 430,700
2024/01/11 1,811 1,827 1,804 1,807 362,800
2024/01/10 1,786 1,806 1,782 1,791 277,800
2024/01/09 1,803 1,807 1,782 1,799 335,000
2024/01/05 1,783 1,803 1,783 1,802 351,900
2024/01/04 1,729 1,799 1,709 1,783 771,200
2023/12/29 1,733 1,746 1,715 1,729 232,400
2023/12/28 1,740 1,759 1,736 1,746 158,200
2023/12/27 1,727 1,747 1,726 1,743 288,700
2023/12/26 1,732 1,739 1,718 1,721 237,500
2023/12/25 1,730 1,730 1,708 1,710 200,900
2023/12/22 1,715 1,725 1,708 1,720 211,400
2023/12/21 1,724 1,730 1,705 1,711 299,700
2023/12/20 1,780 1,799 1,738 1,739 415,200
2023/12/19 1,725 1,769 1,719 1,768 476,900
2023/12/18 1,718 1,734 1,696 1,714 309,800
2023/12/15 1,701 1,759 1,701 1,742 569,500
2023/12/14 1,758 1,758 1,696 1,700 647,500
2023/12/13 1,764 1,771 1,726 1,759 692,700
2023/12/12 1,840 1,842 1,776 1,784 831,400
2023/12/11 1,800 1,852 1,799 1,848 326,200
2023/12/08 1,815 1,819 1,780 1,804 647,100
2023/12/07 1,841 1,858 1,827 1,836 445,100
2023/12/06 1,833 1,870 1,831 1,866 527,300
2023/12/05 1,840 1,842 1,795 1,816 482,800
2023/12/04 1,818 1,859 1,811 1,852 431,100
2023/12/01 1,800 1,838 1,797 1,835 436,700
2023/11/30 1,795 1,818 1,776 1,794 453,900
2023/11/29 1,796 1,813 1,782 1,793 348,000
2023/11/28 1,838 1,838 1,791 1,802 411,900
2023/11/27 1,830 1,869 1,819 1,821 602,300
2023/11/24 1,800 1,816 1,790 1,816 361,900
2023/11/22 1,812 1,847 1,793 1,805 548,100
2023/11/21 1,824 1,835 1,798 1,833 414,200
2023/11/20 1,842 1,854 1,788 1,794 550,700
2023/11/17 1,814 1,844 1,806 1,844 469,000
2023/11/16 1,787 1,818 1,787 1,805 430,600
2023/11/15 1,792 1,799 1,762 1,793 390,700
2023/11/14 1,790 1,797 1,766 1,772 262,500
2023/11/13 1,780 1,805 1,775 1,790 497,300
2023/11/10 1,760 1,783 1,756 1,773 319,400
2023/11/09 1,734 1,767 1,731 1,760 298,100
2023/11/08 1,797 1,813 1,726 1,730 732,100
2023/11/07 1,780 1,807 1,776 1,792 784,200
2023/11/06 1,779 1,820 1,773 1,803 853,700
2023/11/02 1,761 1,765 1,718 1,742 622,800
2023/11/01 1,765 1,777 1,734 1,740 580,300
2023/10/31 1,704 1,740 1,683 1,732 879,800
2023/10/30 1,685 1,698 1,662 1,691 684,400
2023/10/27 1,671 1,695 1,655 1,685 607,900
2023/10/26 1,677 1,685 1,615 1,649 667,300
2023/10/25 1,650 1,706 1,643 1,659 1,100,500
2023/10/24 1,563 1,644 1,557 1,644 1,609,100
2023/10/23 1,565 1,676 1,539 1,615 2,974,900
2023/10/20 1,580 1,645 1,576 1,637 1,595,100
2023/10/19 1,599 1,610 1,560 1,590 1,075,500
2023/10/18 1,642 1,659 1,609 1,623 861,300
2023/10/17 1,674 1,685 1,614 1,628 1,095,100
2023/10/16 1,651 1,680 1,643 1,676 695,200
2023/10/13 1,649 1,690 1,648 1,669 462,900
2023/10/12 1,700 1,705 1,669 1,688 686,900
2023/10/11 1,701 1,708 1,634 1,634 641,400
2023/10/10 1,676 1,724 1,676 1,710 734,600
2023/10/06 1,605 1,658 1,602 1,636 811,900
2023/10/05 1,571 1,598 1,558 1,595 415,500
2023/10/04 1,597 1,608 1,564 1,567 657,100
2023/10/03 1,658 1,660 1,611 1,613 686,900
2023/10/02 1,690 1,705 1,673 1,677 540,500
2023/09/29 1,739 1,740 1,673 1,685 523,000
2023/09/28 1,741 1,775 1,735 1,749 445,800
2023/09/27 1,760 1,765 1,734 1,761 533,500
2023/09/26 1,781 1,788 1,737 1,774 1,057,200
2023/09/25 1,852 1,852 1,798 1,798 560,500
2023/09/22 1,822 1,845 1,807 1,835 585,900
2023/09/21 1,866 1,921 1,847 1,862 1,162,600
2023/09/20 1,832 1,865 1,815 1,826 1,114,800
2023/09/19 1,780 1,809 1,779 1,805 432,400
2023/09/15 1,779 1,807 1,765 1,782 723,300
2023/09/14 1,755 1,763 1,745 1,750 357,400
2023/09/13 1,697 1,748 1,697 1,741 487,100
2023/09/12 1,715 1,715 1,686 1,701 386,700
2023/09/11 1,720 1,730 1,685 1,706 342,800
2023/09/08 1,707 1,749 1,706 1,715 650,600
2023/09/07 1,757 1,777 1,722 1,732 550,300
2023/09/06 1,736 1,780 1,736 1,777 721,900
2023/09/05 1,733 1,740 1,702 1,732 654,500
2023/09/04 1,687 1,730 1,683 1,724 898,200
2023/09/01 1,630 1,670 1,624 1,669 479,100
2023/08/31 1,612 1,645 1,598 1,637 764,300
2023/08/30 1,628 1,629 1,607 1,611 516,100
2023/08/29 1,623 1,628 1,611 1,623 360,100
2023/08/28 1,590 1,617 1,587 1,613 406,600
2023/08/25 1,569 1,583 1,553 1,581 745,900
2023/08/24 1,581 1,581 1,551 1,563 499,000
2023/08/23 1,593 1,593 1,573 1,581 429,000
2023/08/22 1,603 1,610 1,590 1,598 422,800
2023/08/21 1,570 1,622 1,568 1,601 649,100
2023/08/18 1,577 1,595 1,570 1,581 549,300
2023/08/17 1,649 1,649 1,562 1,595 794,300
2023/08/16 1,643 1,643 1,613 1,616 514,300
2023/08/15 1,689 1,695 1,668 1,668 418,200
2023/08/14 1,671 1,699 1,665 1,673 431,400
2023/08/10 1,694 1,694 1,668 1,679 469,800
2023/08/09 1,725 1,726 1,669 1,679 677,600
2023/08/08 1,720 1,731 1,703 1,704 466,600
2023/08/07 1,718 1,726 1,682 1,712 938,300
2023/08/04 1,710 1,761 1,702 1,745 735,600
2023/08/03 1,731 1,732 1,693 1,710 835,600
2023/08/02 1,762 1,777 1,744 1,756 786,700
2023/08/01 1,741 1,799 1,740 1,758 1,258,000
2023/07/31 1,690 1,726 1,686 1,718 1,117,900
2023/07/28 1,703 1,709 1,659 1,689 1,899,500
2023/07/27 1,732 1,748 1,696 1,702 1,414,900
2023/07/26 1,697 1,730 1,658 1,721 2,658,100
2023/07/25 1,700 1,746 1,664 1,687 6,791,900
2023/07/24 1,603 1,703 1,584 1,703 9,816,300
2023/07/21 1,391 1,411 1,371 1,403 1,810,400
2023/07/20 1,362 1,379 1,349 1,376 1,054,000
2023/07/19 1,340 1,346 1,328 1,341 512,600
2023/07/18 1,320 1,337 1,313 1,337 402,100
2023/07/14 1,330 1,334 1,315 1,332 407,600
2023/07/13 1,339 1,342 1,321 1,327 407,100
2023/07/12 1,335 1,345 1,313 1,318 548,000
2023/07/11 1,310 1,329 1,306 1,325 593,000
2023/07/10 1,315 1,316 1,299 1,305 455,000
2023/07/07 1,297 1,316 1,287 1,301 722,200
2023/07/06 1,337 1,339 1,310 1,318 861,700
2023/07/05 1,361 1,362 1,345 1,348 530,100
2023/07/04 1,390 1,395 1,359 1,360 579,200
2023/07/03 1,368 1,389 1,367 1,384 523,700
2023/06/30 1,378 1,381 1,355 1,358 488,000
2023/06/29 1,376 1,382 1,363 1,364 582,700
2023/06/28 1,369 1,374 1,354 1,364 604,500
2023/06/27 1,383 1,387 1,351 1,360 699,900
2023/06/26 1,363 1,381 1,360 1,368 412,400
2023/06/23 1,395 1,397 1,351 1,363 676,400
2023/06/22 1,412 1,421 1,393 1,395 460,700
2023/06/21 1,380 1,410 1,376 1,404 552,900
2023/06/20 1,429 1,431 1,388 1,396 820,400
2023/06/19 1,506 1,507 1,437 1,443 602,800
2023/06/16 1,473 1,498 1,462 1,494 708,000
2023/06/15 1,483 1,492 1,475 1,477 450,000
2023/06/14 1,454 1,480 1,449 1,476 608,000
2023/06/13 1,441 1,451 1,429 1,440 508,000
2023/06/12 1,419 1,474 1,411 1,451 1,345,400
2023/06/09 1,410 1,412 1,396 1,398 452,400
2023/06/08 1,410 1,417 1,386 1,394 714,200
2023/06/07 1,394 1,402 1,376 1,391 677,700
2023/06/06 1,385 1,392 1,368 1,386 554,300

このページの先頭へ