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
2019/12/30 795 796 785 790 356,400
2019/12/27 801 802 794 796 231,800
2019/12/26 791 796 791 793 280,600
2019/12/25 799 799 792 794 178,500
2019/12/24 804 809 797 799 317,400
2019/12/23 806 807 795 798 344,900
2019/12/20 804 807 795 799 523,200
2019/12/19 804 808 797 803 368,900
2019/12/18 807 817 804 805 565,000
2019/12/17 803 806 795 805 781,200
2019/12/16 800 806 792 792 908,800
2019/12/13 805 819 804 812 954,000
2019/12/12 814 814 794 794 650,800
2019/12/11 815 819 805 805 567,800
2019/12/10 819 819 807 809 381,800
2019/12/09 821 824 817 817 328,300
2019/12/06 811 821 807 811 958,900
2019/12/05 815 817 811 814 639,900
2019/12/04 821 821 807 811 1,107,400
2019/12/03 828 830 821 829 438,800
2019/12/02 822 840 821 836 593,600
2019/11/29 835 843 833 836 795,600
2019/11/28 839 843 833 834 611,400
2019/11/27 831 837 822 835 745,200
2019/11/26 831 832 824 831 1,392,000
2019/11/25 824 830 821 828 702,800
2019/11/22 809 820 803 817 1,111,100
2019/11/21 810 810 795 809 978,400
2019/11/20 830 830 808 813 1,434,300
2019/11/19 837 837 827 832 756,800
2019/11/18 848 849 837 837 1,192,200
2019/11/15 842 850 834 848 577,400
2019/11/14 868 868 840 842 1,639,200
2019/11/13 878 878 868 868 587,400
2019/11/12 878 879 869 874 539,600
2019/11/11 877 879 871 875 544,900
2019/11/08 869 877 861 869 1,046,100
2019/11/07 867 869 860 864 783,700
2019/11/06 870 870 860 865 1,135,700
2019/11/05 885 885 864 876 1,098,700
2019/11/01 874 881 869 877 607,600
2019/10/31 876 876 865 875 743,900
2019/10/30 881 886 872 876 941,700
2019/10/29 883 888 877 879 1,092,700
2019/10/28 880 881 870 876 1,262,700
2019/10/25 867 893 865 871 3,115,700
2019/10/24 881 881 846 858 1,120,500
2019/10/23 890 892 870 876 735,000
2019/10/21 868 894 865 891 849,800
2019/10/18 864 872 860 864 474,000
2019/10/17 857 866 857 861 303,100
2019/10/16 860 871 860 865 436,600
2019/10/15 860 866 851 856 626,000
2019/10/11 837 850 832 848 560,100
2019/10/10 832 836 825 828 277,400
2019/10/09 819 837 819 837 486,600
2019/10/08 836 842 831 833 407,900
2019/10/07 840 842 831 832 408,600
2019/10/04 812 835 812 830 440,300
2019/10/03 815 821 813 821 418,900
2019/10/02 837 842 831 836 349,700
2019/10/01 834 844 827 838 421,200
2019/09/30 839 846 827 828 362,100
2019/09/27 849 851 838 845 481,300
2019/09/26 862 865 854 861 407,900
2019/09/25 851 851 845 847 352,000
2019/09/24 852 871 852 859 429,800
2019/09/20 848 848 838 841 607,200
2019/09/19 850 858 846 853 450,200
2019/09/18 858 866 846 849 860,500
2019/09/17 829 876 813 873 1,792,500
2019/09/13 833 840 826 840 740,700
2019/09/12 825 833 823 829 564,800
2019/09/11 835 837 817 820 1,141,500
2019/09/10 840 848 832 835 407,200
2019/09/09 834 838 829 836 337,500
2019/09/06 835 840 828 831 478,000
2019/09/05 820 840 820 838 737,200
2019/09/04 816 821 806 809 350,600
2019/09/03 811 823 810 823 257,900
2019/09/02 818 825 810 812 349,300
2019/08/30 819 825 809 824 661,700
2019/08/29 821 826 808 814 1,590,000
2019/08/28 807 819 802 818 479,500
2019/08/27 812 818 805 814 874,600
2019/08/26 804 812 796 797 671,900
2019/08/23 818 828 814 822 633,300
2019/08/22 810 818 807 809 480,800
2019/08/21 799 819 798 816 759,200
2019/08/20 794 805 791 804 569,800
2019/08/19 809 811 794 794 727,400
2019/08/16 800 811 792 806 533,400
2019/08/15 798 809 796 808 549,700
2019/08/14 814 817 807 816 562,700
2019/08/13 796 810 792 809 777,900
2019/08/09 799 816 791 808 844,800
2019/08/08 773 803 772 793 1,174,400
2019/08/07 760 774 756 770 654,500
2019/08/06 746 764 741 763 730,700
2019/08/05 769 774 762 772 721,300
2019/08/02 794 794 772 777 1,028,900
2019/08/01 828 828 810 812 500,600
2019/07/31 823 840 820 832 1,422,300
2019/07/30 809 824 808 818 856,500
2019/07/29 795 804 792 802 637,400
2019/07/26 800 801 784 793 732,400
2019/07/25 795 811 782 809 1,117,700
2019/07/24 830 832 798 799 2,230,400
2019/07/23 827 842 812 839 968,100
2019/07/22 828 839 823 836 1,041,400
2019/07/19 815 828 807 823 487,600
2019/07/18 836 836 815 816 553,600
2019/07/17 841 849 833 837 820,600
2019/07/16 830 844 825 840 782,700
2019/07/12 830 833 818 829 679,600
2019/07/11 834 837 825 831 420,700
2019/07/10 820 828 817 823 479,100
2019/07/09 827 831 821 823 371,800
2019/07/08 832 836 820 829 547,300
2019/07/05 836 839 833 838 263,500
2019/07/04 841 844 832 833 412,200
2019/07/03 833 839 829 836 479,300
2019/07/02 830 841 827 835 376,600
2019/07/01 829 835 819 829 535,600
2019/06/28 803 818 802 814 594,000
2019/06/27 800 807 797 807 443,100
2019/06/26 795 807 794 798 539,100
2019/06/25 805 815 802 803 289,400
2019/06/24 807 811 804 807 318,600
2019/06/21 822 826 806 807 664,500
2019/06/20 815 828 808 822 768,300
2019/06/19 805 815 801 808 810,800
2019/06/18 823 829 788 791 1,728,500
2019/06/17 860 860 831 833 1,914,800
2019/06/14 871 871 857 864 527,100
2019/06/13 855 870 848 868 627,900
2019/06/12 854 868 852 864 611,800
2019/06/11 860 866 839 850 1,499,500
2019/06/10 876 882 866 868 511,300
2019/06/07 881 888 866 869 859,500
2019/06/06 860 872 853 870 752,300
2019/06/05 853 866 848 864 761,100
2019/06/04 843 843 830 840 550,700
2019/06/03 820 836 820 833 760,300
2019/05/31 823 837 819 831 954,800
2019/05/30 844 847 815 827 1,107,500
2019/05/29 866 869 840 858 1,235,800
2019/05/28 885 886 875 875 696,700
2019/05/27 902 902 885 888 516,900
2019/05/24 896 898 890 898 438,000
2019/05/23 894 902 893 897 381,500
2019/05/22 906 910 898 902 532,900
2019/05/21 889 899 887 898 655,400
2019/05/20 894 899 872 887 684,600
2019/05/17 886 892 882 891 743,500
2019/05/16 884 888 870 875 569,800
2019/05/15 901 901 877 883 662,000
2019/05/14 900 909 891 901 843,000
2019/05/13 918 925 911 913 357,300
2019/05/10 923 932 915 921 689,600
2019/05/09 928 945 924 924 1,534,700
2019/05/08 930 938 924 927 844,100
2019/05/07 941 942 910 932 1,488,400
2019/04/26 940 955 928 950 1,154,800
2019/04/25 930 972 923 944 2,093,300
2019/04/24 937 953 901 943 4,456,700
2019/04/23 905 919 895 900 1,769,800
2019/04/22 876 905 876 891 1,222,400
2019/04/19 873 878 866 874 493,000
2019/04/18 886 886 867 868 546,700
2019/04/17 890 895 882 882 510,500
2019/04/16 902 904 883 885 798,600
2019/04/15 902 905 896 898 532,300
2019/04/12 885 893 879 889 510,100
2019/04/11 885 887 876 881 779,000
2019/04/10 908 911 889 893 1,496,200
2019/04/09 929 932 908 917 913,800
2019/04/08 925 931 912 925 954,700
2019/04/05 940 942 934 940 574,000
2019/04/04 939 943 933 938 387,200
2019/04/03 950 952 934 941 634,000
2019/04/02 964 974 928 936 1,308,200
2019/04/01 965 974 961 963 618,200
2019/03/29 954 963 946 962 480,800
2019/03/28 952 963 944 956 688,700
2019/03/27 965 974 955 964 989,800
2019/03/26 928 962 928 956 1,131,800
2019/03/25 917 930 913 928 621,100
2019/03/22 925 940 924 938 806,000
2019/03/20 920 924 911 923 765,200
2019/03/19 918 931 908 926 1,711,200
2019/03/18 913 913 902 908 321,600
2019/03/15 902 912 899 909 400,100
2019/03/14 916 919 901 902 752,800
2019/03/13 909 938 902 913 1,326,600
2019/03/12 900 906 896 904 557,800
2019/03/11 903 906 885 899 612,200
2019/03/08 905 913 896 904 1,209,000
2019/03/07 901 907 891 904 963,600
2019/03/06 892 898 887 889 631,200
2019/03/05 901 904 890 894 593,100
2019/03/04 911 915 906 908 437,500
2019/03/01 917 919 903 903 755,400
2019/02/28 927 927 916 923 747,900
2019/02/27 910 926 904 923 1,071,800
2019/02/26 911 924 909 910 821,700
2019/02/25 895 906 892 903 697,900
2019/02/22 895 898 883 886 565,400
2019/02/21 873 895 871 891 1,117,900
2019/02/20 878 888 867 880 1,771,600
2019/02/19 894 896 865 872 1,939,400
2019/02/18 901 909 889 894 1,060,600
2019/02/15 893 902 881 897 729,100
2019/02/14 888 904 886 893 832,900
2019/02/13 900 900 888 890 884,000
2019/02/12 900 902 872 893 1,615,000
2019/02/08 908 914 898 898 599,400
2019/02/07 918 922 908 909 622,400
2019/02/06 926 935 913 926 831,000
2019/02/05 925 927 911 917 598,700
2019/02/04 919 923 905 921 830,100
2019/02/01 920 923 906 913 857,700
2019/01/31 910 927 910 917 1,051,800
2019/01/30 892 918 891 904 1,575,100
2019/01/29 875 891 871 884 1,591,400
2019/01/28 902 902 873 877 1,860,700
2019/01/25 920 923 893 902 2,135,000
2019/01/24 906 938 887 935 1,929,200
2019/01/23 946 970 904 905 4,817,900
2019/01/22 911 932 904 920 2,155,400
2019/01/21 918 922 906 908 915,700
2019/01/18 889 913 885 910 879,900
2019/01/17 880 905 880 895 1,031,000
2019/01/16 904 906 882 887 782,700
2019/01/15 903 912 900 903 612,100
2019/01/11 919 922 907 913 416,000
2019/01/10 929 933 911 918 599,300
2019/01/09 910 946 910 939 1,496,300
2019/01/08 900 914 889 899 1,420,200
2019/01/07 891 896 876 884 588,300
2019/01/04 867 876 847 867 594,900

このページの先頭へ