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
2018/12/28 875 900 875 890 785,600
2018/12/27 900 902 871 875 854,900
2018/12/26 870 881 860 869 614,500
2018/12/25 857 871 855 858 775,200
2018/12/21 892 893 872 877 894,400
2018/12/20 907 909 891 897 574,800
2018/12/19 933 933 909 918 631,600
2018/12/18 919 950 912 928 1,345,000
2018/12/17 903 923 895 922 923,100
2018/12/14 952 954 908 913 1,103,900
2018/12/13 948 964 946 956 439,700
2018/12/12 939 951 933 946 594,100
2018/12/11 933 941 917 924 870,700
2018/12/10 946 959 937 940 596,700
2018/12/07 960 967 952 961 524,700
2018/12/06 970 971 956 966 513,200
2018/12/05 971 996 971 982 788,300
2018/12/04 985 990 977 980 486,700
2018/12/03 991 999 990 994 784,400
2018/11/30 968 979 958 978 828,800
2018/11/29 959 984 954 977 942,200
2018/11/28 968 971 953 958 576,400
2018/11/27 975 981 949 958 732,500
2018/11/26 956 972 951 960 749,900
2018/11/22 961 965 931 956 1,062,300
2018/11/21 977 977 953 964 1,126,100
2018/11/20 967 995 961 992 1,578,500
2018/11/19 954 976 947 964 1,770,200
2018/11/16 951 963 941 950 1,379,100
2018/11/15 925 937 922 936 949,100
2018/11/14 920 929 919 925 899,300
2018/11/13 902 920 894 918 1,047,700
2018/11/12 907 922 902 920 887,500
2018/11/09 909 922 905 907 1,009,500
2018/11/08 899 907 896 899 559,000
2018/11/07 879 890 861 884 1,140,800
2018/11/06 874 889 866 887 802,200
2018/11/05 876 900 874 888 901,400
2018/11/02 885 887 859 879 1,327,500
2018/11/01 886 894 876 893 690,200
2018/10/31 863 895 855 889 1,703,200
2018/10/30 839 854 835 852 893,500
2018/10/29 839 852 839 843 788,700
2018/10/26 845 862 835 839 1,733,100
2018/10/25 791 838 787 830 2,096,600
2018/10/24 787 831 785 811 3,693,100
2018/10/23 788 789 755 757 1,877,600
2018/10/22 805 818 786 792 1,792,200
2018/10/19 822 828 805 820 1,419,000
2018/10/18 828 837 825 826 779,800
2018/10/17 817 829 810 827 999,100
2018/10/16 798 813 796 809 749,100
2018/10/15 804 815 799 800 698,800
2018/10/12 809 809 800 804 722,000
2018/10/11 805 822 800 813 1,172,000
2018/10/10 816 829 816 826 628,400
2018/10/09 821 843 811 813 1,016,800
2018/10/05 831 832 823 827 626,000
2018/10/04 840 846 830 838 479,200
2018/10/03 828 844 825 833 693,900
2018/10/02 831 844 828 839 916,400
2018/10/01 825 838 816 835 972,600
2018/09/28 860 861 828 832 1,618,300
2018/09/27 860 870 851 855 1,221,800
2018/09/26 872 881 863 869 452,800
2018/09/25 863 874 850 874 615,300
2018/09/21 858 873 858 869 816,700
2018/09/20 861 864 846 853 473,700
2018/09/19 857 864 854 856 857,700
2018/09/18 804 851 804 849 1,063,500
2018/09/14 823 836 822 833 775,000
2018/09/13 811 826 810 820 600,500
2018/09/12 822 823 800 810 888,700
2018/09/11 837 839 823 825 504,300
2018/09/10 840 847 835 837 450,400
2018/09/07 837 844 827 842 830,300
2018/09/06 851 851 837 843 1,183,200
2018/09/05 860 861 847 856 879,000
2018/09/04 879 881 871 871 331,300
2018/09/03 890 890 873 877 685,300
2018/08/31 894 899 886 889 630,300
2018/08/30 899 914 896 909 902,400
2018/08/29 893 902 893 895 448,800
2018/08/28 906 912 892 894 630,700
2018/08/27 894 905 892 898 765,100
2018/08/24 908 908 879 882 1,606,000
2018/08/23 912 913 898 908 482,100
2018/08/22 884 908 882 904 675,100
2018/08/21 904 908 880 883 1,567,800
2018/08/20 911 924 901 909 937,200
2018/08/17 905 917 899 908 752,700
2018/08/16 890 894 876 894 926,500
2018/08/15 894 900 890 898 715,300
2018/08/14 891 903 887 897 604,400
2018/08/13 894 896 875 892 881,800
2018/08/10 905 911 897 904 638,800
2018/08/09 906 911 898 910 648,200
2018/08/08 925 925 906 908 632,000
2018/08/07 921 929 919 928 443,100
2018/08/06 934 938 920 922 775,800
2018/08/03 945 956 937 946 735,400
2018/08/02 944 947 938 943 573,500
2018/08/01 961 968 947 954 742,600
2018/07/31 954 968 953 957 1,048,200
2018/07/30 962 970 948 953 629,300
2018/07/27 956 960 951 955 739,400
2018/07/26 966 977 948 950 866,600
2018/07/25 922 964 922 955 2,213,500
2018/07/24 911 926 904 913 1,973,600
2018/07/23 894 906 881 894 5,083,200
2018/07/20 954 963 936 954 1,243,700
2018/07/19 961 967 948 951 1,644,400
2018/07/18 965 988 965 971 1,143,900
2018/07/17 988 994 956 979 1,844,000
2018/07/13 981 994 977 985 843,900
2018/07/12 974 988 972 987 635,500
2018/07/11 978 981 963 979 781,000
2018/07/10 989 1,001 983 993 837,700
2018/07/09 998 999 981 986 729,000
2018/07/06 1,000 1,000 986 990 696,600
2018/07/05 1,000 1,000 983 996 772,500
2018/07/04 1,006 1,026 999 1,002 1,505,900
2018/07/03 986 1,010 982 1,002 1,768,500
2018/07/02 984 986 974 975 568,600
2018/06/29 985 988 975 984 405,200
2018/06/28 980 988 972 981 699,200
2018/06/27 1,009 1,009 981 987 1,003,700
2018/06/26 992 1,011 982 1,008 1,115,100
2018/06/25 992 1,023 992 998 1,193,900
2018/06/22 949 989 944 988 1,265,600
2018/06/21 953 958 938 955 667,300
2018/06/20 971 971 931 949 1,990,700
2018/06/19 985 993 967 979 1,378,100
2018/06/18 1,007 1,016 976 996 1,753,900
2018/06/15 1,015 1,034 1,007 1,007 1,596,900
2018/06/14 991 1,021 991 1,013 1,435,700
2018/06/13 991 995 973 992 951,700
2018/06/12 1,000 1,020 995 996 2,025,300
2018/06/11 981 998 981 984 1,317,000
2018/06/08 946 980 945 977 1,558,000
2018/06/07 941 955 935 951 867,400
2018/06/06 938 946 925 934 904,500
2018/06/05 911 933 911 928 820,000
2018/06/04 903 917 901 904 669,400
2018/06/01 880 903 880 894 610,000
2018/05/31 910 910 880 885 1,136,600
2018/05/30 885 914 880 907 1,255,500
2018/05/29 901 906 889 896 494,500
2018/05/28 901 907 897 901 359,100
2018/05/25 911 911 892 897 617,600
2018/05/24 915 921 908 915 686,100
2018/05/23 922 932 916 917 878,200
2018/05/22 914 927 904 922 734,900
2018/05/21 925 929 913 914 547,800
2018/05/18 925 934 922 925 617,700
2018/05/17 913 923 909 919 555,400
2018/05/16 910 910 898 908 495,100
2018/05/15 904 911 902 908 551,000
2018/05/14 901 909 897 903 476,300
2018/05/11 894 899 886 898 548,800
2018/05/10 900 900 891 894 589,000
2018/05/09 903 906 889 893 580,400
2018/05/08 902 913 897 900 717,700
2018/05/07 911 913 892 898 613,400
2018/05/02 920 923 908 909 612,200
2018/05/01 908 922 901 917 726,300
2018/04/27 915 926 907 915 965,200
2018/04/26 902 916 895 912 1,198,800
2018/04/25 886 928 877 907 2,185,800
2018/04/24 846 885 845 884 2,432,200
2018/04/23 863 897 848 850 3,937,500
2018/04/20 870 875 853 871 1,753,900
2018/04/19 900 921 868 871 2,799,700
2018/04/18 899 899 890 894 678,700
2018/04/17 877 904 876 897 1,141,800
2018/04/16 873 891 868 889 904,000
2018/04/13 861 870 858 867 571,100
2018/04/12 865 869 851 856 533,500
2018/04/11 861 874 861 863 650,300
2018/04/10 847 860 839 858 760,800
2018/04/09 844 852 841 852 550,600
2018/04/06 846 855 843 845 619,300
2018/04/05 855 856 837 843 864,000
2018/04/04 843 860 836 854 1,305,600
2018/04/03 831 840 831 836 674,300
2018/04/02 857 859 844 846 492,900
2018/03/30 856 857 842 855 910,600
2018/03/29 852 856 837 849 661,900
2018/03/28 825 845 822 844 598,700
2018/03/27 829 844 829 839 841,200
2018/03/26 809 820 808 820 854,300
2018/03/23 822 835 813 816 1,354,400
2018/03/22 854 855 834 840 1,168,100
2018/03/20 846 869 844 851 764,400
2018/03/19 856 867 850 851 1,013,600
2018/03/16 885 885 867 868 916,200
2018/03/15 887 893 876 886 661,600
2018/03/14 876 892 870 884 628,600
2018/03/13 880 883 872 878 500,800
2018/03/12 881 894 877 889 910,100
2018/03/09 868 882 863 868 912,300
2018/03/08 864 873 860 870 639,900
2018/03/07 846 863 843 857 978,900
2018/03/06 850 863 846 848 474,800
2018/03/05 836 846 829 843 829,500
2018/03/02 848 856 839 849 1,065,500
2018/03/01 861 862 854 859 889,900
2018/02/28 876 884 869 869 911,600
2018/02/27 884 885 876 881 674,300
2018/02/26 887 890 875 880 590,300
2018/02/23 863 886 860 881 1,336,400
2018/02/22 867 868 852 859 894,900
2018/02/21 874 886 858 863 2,205,400
2018/02/20 875 876 851 864 2,540,000
2018/02/19 888 906 883 904 812,500
2018/02/16 871 893 866 886 1,293,700
2018/02/15 866 874 862 866 696,900
2018/02/14 863 870 851 856 1,134,300
2018/02/13 887 897 864 865 993,800
2018/02/09 864 875 860 873 859,600
2018/02/08 902 905 884 894 1,069,400
2018/02/07 925 933 900 900 1,175,100
2018/02/06 914 924 881 903 2,316,500
2018/02/05 947 953 941 951 1,187,800
2018/02/02 957 975 957 971 1,119,400
2018/02/01 982 982 959 964 1,672,000
2018/01/31 950 977 947 967 1,712,000
2018/01/30 959 970 953 959 1,918,600
2018/01/29 944 954 934 951 1,546,900
2018/01/26 965 966 949 951 1,629,500
2018/01/25 986 986 952 962 2,530,700
2018/01/24 998 1,031 973 986 4,977,800
2018/01/23 986 992 967 990 2,247,000
2018/01/22 994 999 955 975 2,288,900
2018/01/19 969 985 966 984 1,150,100
2018/01/18 966 976 960 963 1,796,000
2018/01/17 970 980 952 962 2,989,800
2018/01/16 999 1,019 999 1,015 976,000
2018/01/15 1,009 1,019 1,000 1,006 671,500
2018/01/12 987 1,017 987 1,004 1,115,200
2018/01/11 1,010 1,015 991 992 1,341,600
2018/01/10 1,014 1,032 1,014 1,022 803,500
2018/01/09 1,019 1,024 1,007 1,011 1,968,500
2018/01/05 1,022 1,025 1,010 1,011 1,374,800
2018/01/04 1,024 1,037 1,015 1,022 1,278,100

このページの先頭へ