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
2020/12/30 685 685 668 668 736,000
2020/12/29 681 689 679 686 530,100
2020/12/28 680 693 677 681 772,200
2020/12/25 664 679 662 677 564,400
2020/12/24 651 672 651 665 673,400
2020/12/23 647 653 637 649 654,100
2020/12/22 644 648 639 644 1,205,800
2020/12/21 643 656 641 650 1,134,400
2020/12/18 641 649 637 638 825,000
2020/12/17 645 645 635 639 826,500
2020/12/16 656 661 644 648 1,079,000
2020/12/15 643 664 642 655 1,191,800
2020/12/14 647 656 644 646 554,100
2020/12/11 638 657 637 655 909,100
2020/12/10 635 638 630 632 601,100
2020/12/09 640 644 632 637 650,100
2020/12/08 641 642 637 641 571,400
2020/12/07 653 653 631 639 725,600
2020/12/04 651 656 641 647 516,700
2020/12/03 633 656 630 654 1,153,500
2020/12/02 669 669 650 651 815,300
2020/12/01 655 669 650 666 966,000
2020/11/30 675 675 656 656 1,045,500
2020/11/27 686 693 680 685 743,000
2020/11/26 698 698 687 690 774,700
2020/11/25 719 721 697 698 1,172,100
2020/11/24 699 716 697 710 769,300
2020/11/20 677 689 671 686 684,800
2020/11/19 679 687 675 677 667,100
2020/11/18 681 694 675 687 686,100
2020/11/17 692 692 678 681 720,100
2020/11/16 685 694 681 682 792,500
2020/11/13 678 679 666 675 1,006,400
2020/11/12 701 703 679 691 1,241,500
2020/11/11 721 730 707 715 761,900
2020/11/10 707 719 701 717 951,000
2020/11/09 698 701 686 693 580,300
2020/11/06 696 709 692 701 560,000
2020/11/05 690 691 675 690 976,300
2020/11/04 690 704 688 691 796,000
2020/11/02 666 683 665 680 562,100
2020/10/30 670 671 660 662 688,900
2020/10/29 675 678 669 669 659,100
2020/10/28 695 695 676 681 756,800
2020/10/27 699 704 686 702 768,400
2020/10/26 690 699 670 699 2,376,100
2020/10/23 730 757 730 750 771,000
2020/10/22 772 772 735 735 1,073,300
2020/10/21 751 778 743 778 815,700
2020/10/20 739 757 738 739 405,600
2020/10/19 755 756 734 738 511,900
2020/10/16 740 754 738 750 449,800
2020/10/15 743 751 739 744 256,400
2020/10/14 748 750 736 743 411,500
2020/10/13 742 758 742 744 395,200
2020/10/12 736 745 732 736 233,600
2020/10/09 740 744 730 742 595,200
2020/10/08 731 744 725 737 693,300
2020/10/07 715 726 706 725 733,700
2020/10/06 719 730 718 727 483,300
2020/10/05 712 724 709 721 565,600
2020/10/02 716 721 695 701 671,700
2020/09/30 729 734 715 715 413,000
2020/09/29 734 740 727 734 374,400
2020/09/28 731 741 722 740 446,900
2020/09/25 723 736 720 724 575,400
2020/09/24 720 722 707 715 572,800
2020/09/23 737 740 722 725 635,400
2020/09/18 747 752 739 742 538,300
2020/09/17 733 742 731 737 308,700
2020/09/16 750 750 733 736 614,400
2020/09/15 750 755 738 746 1,127,700
2020/09/14 746 761 740 754 474,000
2020/09/11 746 746 732 738 357,700
2020/09/10 730 749 728 748 495,100
2020/09/09 717 729 717 727 448,000
2020/09/08 718 732 716 732 393,000
2020/09/07 715 731 709 719 629,000
2020/09/04 716 732 703 711 684,700
2020/09/03 712 712 699 706 405,800
2020/09/02 702 709 695 709 504,900
2020/09/01 704 714 702 707 325,500
2020/08/31 712 719 708 711 401,000
2020/08/28 709 721 696 700 796,700
2020/08/27 704 706 698 702 366,000
2020/08/26 714 715 702 706 468,300
2020/08/25 710 717 709 710 446,500
2020/08/24 710 714 689 698 923,800
2020/08/21 728 734 714 715 1,081,400
2020/08/20 695 700 689 690 355,600
2020/08/19 695 705 692 702 358,000
2020/08/18 681 704 679 700 704,200
2020/08/17 692 703 688 688 487,300
2020/08/14 684 695 680 687 398,600
2020/08/13 703 705 683 686 721,600
2020/08/12 681 701 680 697 1,028,100
2020/08/11 660 682 659 673 876,100
2020/08/07 644 654 642 643 596,900
2020/08/06 637 654 635 640 568,200
2020/08/05 625 638 619 635 478,900
2020/08/04 630 644 630 639 566,500
2020/08/03 629 632 616 622 705,800
2020/07/31 621 624 591 593 917,300
2020/07/30 644 644 627 631 418,900
2020/07/29 650 655 635 636 368,900
2020/07/28 650 657 643 652 591,900
2020/07/27 626 640 622 640 1,018,900
2020/07/22 635 652 632 641 850,200
2020/07/21 638 642 627 639 782,800
2020/07/20 660 662 641 642 569,400
2020/07/17 655 667 654 660 754,200
2020/07/16 655 670 654 658 1,574,700
2020/07/15 641 645 630 638 336,100
2020/07/14 633 644 631 633 531,500
2020/07/13 619 634 618 633 546,800
2020/07/10 615 616 605 608 451,300
2020/07/09 618 622 612 617 412,000
2020/07/08 618 631 616 618 492,000
2020/07/07 630 632 617 624 472,600
2020/07/06 611 629 610 629 612,700
2020/07/03 612 618 605 616 636,500
2020/07/02 619 622 605 609 891,500
2020/07/01 624 625 617 621 507,200
2020/06/30 630 636 620 620 402,200
2020/06/29 636 636 622 622 477,700
2020/06/26 646 648 634 638 517,200
2020/06/25 630 638 626 636 815,300
2020/06/24 652 657 635 636 673,400
2020/06/23 655 666 655 658 666,900
2020/06/22 649 663 649 654 451,700
2020/06/19 653 654 640 648 1,301,300
2020/06/18 653 665 644 663 848,100
2020/06/17 660 667 649 653 854,000
2020/06/16 627 654 627 650 1,013,200
2020/06/15 627 631 615 615 1,231,800
2020/06/12 643 644 631 631 1,329,000
2020/06/11 668 670 652 663 1,321,000
2020/06/10 689 690 671 678 1,323,000
2020/06/09 714 718 698 700 646,200
2020/06/08 714 720 707 714 1,091,900
2020/06/05 707 710 697 700 926,600
2020/06/04 711 714 703 706 666,600
2020/06/03 714 717 700 702 759,700
2020/06/02 704 720 704 709 509,800
2020/06/01 700 713 695 704 411,800
2020/05/29 719 722 698 698 1,041,500
2020/05/28 730 734 712 729 1,027,600
2020/05/27 704 729 703 729 972,100
2020/05/26 699 704 692 700 767,100
2020/05/25 699 701 688 689 576,100
2020/05/22 695 697 675 684 600,700
2020/05/21 695 702 684 697 754,100
2020/05/20 710 725 706 710 483,900
2020/05/19 722 725 715 718 415,800
2020/05/18 707 707 698 700 721,100
2020/05/15 708 720 707 711 682,000
2020/05/14 720 721 707 711 865,200
2020/05/13 741 752 722 725 1,384,500
2020/05/12 779 786 766 769 605,300
2020/05/11 767 779 759 776 797,200
2020/05/08 737 768 732 764 1,576,700
2020/05/07 692 731 692 725 1,172,800
2020/05/01 700 720 695 703 1,191,400
2020/04/30 680 700 675 691 1,045,300
2020/04/28 688 688 673 675 602,100
2020/04/27 673 691 665 686 613,000
2020/04/24 679 679 665 673 438,400
2020/04/23 666 676 663 673 817,000
2020/04/22 665 683 655 672 917,900
2020/04/21 660 672 656 671 613,700
2020/04/20 658 669 651 665 581,600
2020/04/17 652 673 651 665 863,400
2020/04/16 637 643 629 642 505,700
2020/04/15 656 661 635 646 967,000
2020/04/14 661 670 653 666 703,300
2020/04/13 666 673 662 667 614,800
2020/04/10 648 666 637 662 812,500
2020/04/09 659 667 642 647 831,600
2020/04/08 674 681 662 667 814,400
2020/04/07 663 674 648 667 1,180,700
2020/04/06 644 674 635 667 718,300
2020/04/03 672 676 643 647 866,100
2020/04/02 665 690 663 673 1,052,500
2020/04/01 672 701 663 665 877,800
2020/03/31 700 700 670 676 809,000
2020/03/30 672 703 665 699 920,100
2020/03/27 673 680 655 680 995,600
2020/03/26 651 674 641 668 843,400
2020/03/25 664 673 652 664 1,436,200
2020/03/24 683 684 641 644 1,294,900
2020/03/23 673 692 672 683 1,392,200
2020/03/19 667 698 646 687 2,310,100
2020/03/18 630 643 620 640 2,169,700
2020/03/17 576 625 574 623 2,257,900
2020/03/16 595 615 580 596 2,648,400
2020/03/13 559 579 542 565 2,103,800
2020/03/12 590 599 576 586 1,369,300
2020/03/11 616 632 606 606 689,400
2020/03/10 591 624 571 619 1,479,400
2020/03/09 632 636 607 611 1,178,400
2020/03/06 670 673 646 651 940,200
2020/03/05 696 696 679 684 625,200
2020/03/04 678 695 675 687 745,200
2020/03/03 715 715 686 688 849,900
2020/03/02 679 707 673 699 684,400
2020/02/28 700 708 683 688 845,100
2020/02/27 746 748 723 724 732,300
2020/02/26 736 745 729 743 743,300
2020/02/25 750 758 743 746 981,300
2020/02/21 794 794 786 787 623,400
2020/02/20 798 808 796 799 434,400
2020/02/19 798 799 793 795 649,600
2020/02/18 799 799 788 790 511,200
2020/02/17 802 804 797 802 538,200
2020/02/14 812 815 806 811 623,300
2020/02/13 825 825 814 823 896,400
2020/02/12 846 847 826 829 905,300
2020/02/10 849 850 842 847 833,500
2020/02/07 846 849 840 849 938,700
2020/02/06 826 847 822 840 1,066,000
2020/02/05 830 831 820 826 1,047,400
2020/02/04 807 829 807 829 692,900
2020/02/03 813 831 807 807 1,088,000
2020/01/31 824 829 819 826 732,300
2020/01/30 833 836 825 832 997,700
2020/01/29 825 843 823 841 1,498,000
2020/01/28 824 838 815 821 1,089,700
2020/01/27 814 829 813 827 1,519,400
2020/01/24 829 829 812 817 1,158,400
2020/01/23 836 851 828 831 2,146,400
2020/01/22 810 836 780 824 3,939,100
2020/01/21 805 810 795 799 1,271,500
2020/01/20 794 801 791 798 635,500
2020/01/17 769 784 769 784 642,500
2020/01/16 780 780 769 769 521,200
2020/01/15 773 780 769 777 652,800
2020/01/14 780 787 768 770 603,600
2020/01/10 775 777 769 771 289,000
2020/01/09 774 779 771 776 429,600
2020/01/08 765 767 757 764 599,100
2020/01/07 777 793 777 783 511,700
2020/01/06 776 779 765 777 677,900

このページの先頭へ