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

共英製鋼(5440)の株価時系列情報

共英製鋼(5440)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
2025/07/30 2,231 2,245 2,220 2,235 90,300
2025/07/29 2,217 2,247 2,217 2,245 52,400
2025/07/28 2,255 2,257 2,238 2,240 47,400
2025/07/25 2,265 2,265 2,229 2,255 79,300
2025/07/24 2,256 2,267 2,241 2,264 67,000
2025/07/23 2,260 2,284 2,254 2,262 107,700
2025/07/22 2,205 2,248 2,196 2,237 91,100
2025/07/18 2,226 2,229 2,182 2,193 110,600
2025/07/17 2,210 2,227 2,198 2,211 64,200
2025/07/16 2,250 2,268 2,234 2,239 78,100
2025/07/15 2,250 2,262 2,238 2,254 103,900
2025/07/14 2,236 2,275 2,223 2,251 147,000
2025/07/11 2,185 2,242 2,185 2,235 162,100
2025/07/10 2,142 2,158 2,141 2,151 95,100
2025/07/09 2,122 2,171 2,122 2,130 88,600
2025/07/08 2,107 2,129 2,100 2,122 50,800
2025/07/07 2,145 2,145 2,105 2,114 71,600
2025/07/04 2,134 2,160 2,121 2,145 112,400
2025/07/03 2,069 2,159 2,063 2,134 234,600
2025/07/02 2,038 2,072 2,033 2,068 67,600
2025/07/01 2,053 2,066 2,016 2,042 66,800
2025/06/30 2,047 2,082 2,047 2,056 113,600
2025/06/27 2,017 2,060 2,012 2,046 113,100
2025/06/26 1,985 2,021 1,983 2,015 119,700
2025/06/25 1,984 2,004 1,976 1,995 80,300
2025/06/24 1,997 1,997 1,958 1,974 46,700
2025/06/23 1,975 1,987 1,960 1,985 56,100
2025/06/20 1,965 1,978 1,960 1,972 100,700
2025/06/19 1,955 1,961 1,945 1,961 39,200
2025/06/18 1,940 1,968 1,935 1,957 63,100
2025/06/17 1,957 1,959 1,931 1,943 44,400
2025/06/16 1,971 1,982 1,950 1,950 37,800
2025/06/13 1,960 1,961 1,943 1,947 51,600
2025/06/12 1,983 1,988 1,958 1,969 50,900
2025/06/11 1,988 2,001 1,982 1,985 42,500
2025/06/10 2,015 2,031 1,988 1,988 56,100
2025/06/09 2,040 2,044 1,991 2,012 76,700
2025/06/06 1,972 2,058 1,972 2,051 144,200
2025/06/05 1,972 2,004 1,972 1,989 75,800
2025/06/04 1,965 1,998 1,954 1,983 82,400
2025/06/03 1,960 1,961 1,930 1,956 74,100
2025/06/02 1,953 1,970 1,939 1,956 80,200
2025/05/30 1,912 1,949 1,910 1,946 100,200
2025/05/29 1,924 1,929 1,917 1,924 49,500
2025/05/28 1,930 1,931 1,916 1,923 50,400
2025/05/27 1,910 1,924 1,910 1,917 31,600
2025/05/26 1,915 1,937 1,915 1,922 41,300
2025/05/23 1,896 1,910 1,893 1,909 46,200
2025/05/22 1,900 1,907 1,887 1,895 49,100
2025/05/21 1,920 1,933 1,903 1,911 45,900
2025/05/20 1,922 1,930 1,906 1,910 40,200
2025/05/19 1,932 1,934 1,917 1,922 38,700
2025/05/16 1,931 1,936 1,906 1,932 50,800
2025/05/15 1,944 1,952 1,928 1,931 28,000
2025/05/14 1,950 1,974 1,923 1,964 43,800
2025/05/13 1,979 1,989 1,950 1,966 51,100
2025/05/12 1,928 1,967 1,928 1,958 72,500
2025/05/09 1,931 1,944 1,916 1,920 67,900
2025/05/08 1,959 1,965 1,931 1,931 61,100
2025/05/07 1,952 1,960 1,939 1,959 87,800
2025/05/02 1,962 1,965 1,938 1,949 128,000
2025/05/01 1,956 1,981 1,931 1,961 126,900
2025/04/30 1,902 2,021 1,863 2,006 346,800
2025/04/28 1,916 1,931 1,910 1,922 101,600
2025/04/25 1,912 1,920 1,895 1,907 42,000
2025/04/24 1,908 1,925 1,893 1,894 65,600
2025/04/23 1,909 1,918 1,886 1,897 71,800
2025/04/22 1,871 1,887 1,870 1,886 67,700
2025/04/21 1,872 1,880 1,853 1,871 54,400
2025/04/18 1,847 1,880 1,847 1,875 58,200
2025/04/17 1,818 1,837 1,816 1,837 65,700
2025/04/16 1,821 1,824 1,801 1,808 61,600
2025/04/15 1,808 1,815 1,795 1,801 79,300
2025/04/14 1,803 1,804 1,771 1,802 63,200
2025/04/11 1,740 1,779 1,704 1,768 115,300
2025/04/10 1,802 1,811 1,771 1,779 105,700
2025/04/09 1,701 1,724 1,669 1,698 131,100
2025/04/08 1,723 1,781 1,704 1,730 150,400
2025/04/07 1,645 1,671 1,588 1,643 242,100
2025/04/04 1,765 1,785 1,725 1,765 270,800
2025/04/03 1,826 1,839 1,814 1,839 145,300
2025/04/02 1,891 1,900 1,878 1,895 101,500
2025/04/01 1,905 1,914 1,894 1,902 82,500
2025/03/31 1,922 1,926 1,875 1,881 165,900
2025/03/28 1,958 1,965 1,929 1,959 238,500
2025/03/27 1,999 2,030 1,993 2,030 350,500
2025/03/26 2,023 2,023 2,003 2,015 213,400
2025/03/25 2,005 2,018 1,995 2,018 152,400
2025/03/24 2,014 2,015 1,984 1,998 229,000
2025/03/21 2,015 2,029 2,007 2,007 171,900
2025/03/19 2,015 2,027 2,009 2,027 143,800
2025/03/18 2,005 2,021 1,998 2,000 135,500
2025/03/17 1,970 2,007 1,969 1,996 152,500
2025/03/14 1,961 1,968 1,952 1,958 103,700
2025/03/13 1,963 1,971 1,940 1,958 197,500
2025/03/12 1,964 1,977 1,955 1,975 109,000
2025/03/11 1,955 1,969 1,935 1,969 164,800
2025/03/10 1,973 1,984 1,949 1,967 280,400
2025/03/07 1,970 1,973 1,954 1,969 220,900
2025/03/06 1,988 1,999 1,965 1,978 174,000
2025/03/05 1,982 1,989 1,962 1,975 199,200
2025/03/04 1,981 1,986 1,962 1,982 70,400
2025/03/03 1,988 2,002 1,975 1,988 88,400
2025/02/28 1,960 1,978 1,951 1,959 122,500
2025/02/27 1,958 1,983 1,958 1,975 63,100
2025/02/26 1,938 1,948 1,919 1,948 83,800
2025/02/25 1,950 1,958 1,927 1,956 66,300
2025/02/21 1,968 1,977 1,944 1,960 60,300
2025/02/20 1,997 1,999 1,957 1,969 63,100
2025/02/19 1,979 2,005 1,976 1,983 68,600
2025/02/18 1,953 2,002 1,944 1,984 135,500
2025/02/17 1,946 1,966 1,940 1,956 61,400
2025/02/14 1,950 1,953 1,936 1,947 82,900
2025/02/13 1,952 1,961 1,940 1,943 121,300
2025/02/12 1,994 1,998 1,949 1,954 83,700
2025/02/10 1,973 1,974 1,948 1,965 64,100
2025/02/07 1,977 1,981 1,957 1,976 76,400
2025/02/06 1,979 1,979 1,963 1,977 68,200
2025/02/05 1,940 1,961 1,923 1,958 94,300
2025/02/04 1,921 1,943 1,910 1,942 147,600
2025/02/03 1,902 1,905 1,871 1,886 251,800
2025/01/31 1,997 2,016 1,901 1,905 305,500
2025/01/30 1,971 2,002 1,971 2,002 117,100
2025/01/29 1,960 1,982 1,952 1,978 90,000
2025/01/28 1,956 1,971 1,946 1,952 91,900
2025/01/27 1,947 1,961 1,941 1,954 47,400
2025/01/24 1,934 1,948 1,920 1,939 80,600
2025/01/23 1,950 1,950 1,921 1,921 86,600
2025/01/22 1,940 1,956 1,935 1,945 61,400
2025/01/21 1,934 1,951 1,930 1,943 54,700
2025/01/20 1,925 1,938 1,921 1,926 66,900
2025/01/17 1,913 1,928 1,905 1,925 74,000
2025/01/16 1,934 1,948 1,905 1,910 102,100
2025/01/15 1,952 1,952 1,925 1,931 86,000
2025/01/14 1,950 1,950 1,908 1,921 160,000
2025/01/10 1,899 1,926 1,893 1,915 184,600
2025/01/09 1,887 1,890 1,871 1,881 111,200
2025/01/08 1,869 1,890 1,865 1,876 98,400
2025/01/07 1,910 1,911 1,856 1,856 177,100
2025/01/06 1,876 1,910 1,865 1,898 175,500
2024/12/30 1,850 1,872 1,836 1,836 69,200
2024/12/27 1,834 1,842 1,822 1,836 66,500
2024/12/26 1,809 1,837 1,806 1,830 105,100
2024/12/25 1,797 1,804 1,789 1,802 64,400
2024/12/24 1,771 1,797 1,771 1,794 42,200
2024/12/23 1,777 1,777 1,755 1,771 57,600
2024/12/20 1,779 1,779 1,745 1,761 213,900
2024/12/19 1,744 1,785 1,740 1,779 77,200
2024/12/18 1,755 1,773 1,749 1,760 57,800
2024/12/17 1,799 1,799 1,746 1,751 103,900
2024/12/16 1,812 1,827 1,802 1,803 68,000
2024/12/13 1,799 1,837 1,799 1,819 97,000
2024/12/12 1,815 1,826 1,806 1,806 98,700
2024/12/11 1,800 1,813 1,796 1,809 82,600
2024/12/10 1,804 1,819 1,799 1,805 126,600
2024/12/09 1,723 1,784 1,723 1,777 135,900
2024/12/06 1,711 1,718 1,706 1,707 38,800
2024/12/05 1,733 1,740 1,709 1,717 71,900
2024/12/04 1,750 1,758 1,719 1,725 48,000
2024/12/03 1,742 1,773 1,740 1,760 69,200
2024/12/02 1,730 1,744 1,730 1,733 57,200
2024/11/29 1,741 1,749 1,731 1,732 31,500
2024/11/28 1,728 1,750 1,718 1,741 70,400
2024/11/27 1,748 1,748 1,707 1,729 69,700
2024/11/26 1,769 1,779 1,742 1,758 96,900
2024/11/25 1,779 1,782 1,765 1,782 105,200
2024/11/22 1,767 1,779 1,761 1,769 64,600
2024/11/21 1,769 1,781 1,760 1,761 50,300
2024/11/20 1,749 1,774 1,749 1,759 48,900
2024/11/19 1,755 1,764 1,740 1,759 55,400
2024/11/18 1,722 1,748 1,720 1,739 55,400
2024/11/15 1,704 1,717 1,701 1,713 38,200
2024/11/14 1,710 1,725 1,699 1,699 55,600
2024/11/13 1,700 1,726 1,700 1,708 59,500
2024/11/12 1,705 1,730 1,697 1,705 64,200
2024/11/11 1,725 1,728 1,692 1,705 81,400
2024/11/08 1,780 1,784 1,727 1,727 87,000
2024/11/07 1,742 1,781 1,742 1,768 164,900
2024/11/06 1,728 1,757 1,725 1,742 80,900
2024/11/05 1,730 1,759 1,705 1,740 120,500
2024/11/01 1,677 1,705 1,657 1,690 153,500
2024/10/31 1,712 1,760 1,656 1,747 236,500
2024/10/30 1,708 1,725 1,691 1,707 383,200
2024/10/29 1,715 1,722 1,702 1,718 74,600
2024/10/28 1,660 1,708 1,653 1,706 110,400
2024/10/25 1,700 1,708 1,674 1,681 86,700
2024/10/24 1,702 1,715 1,685 1,704 68,600
2024/10/23 1,730 1,747 1,720 1,720 57,800
2024/10/22 1,738 1,749 1,728 1,738 103,800
2024/10/21 1,752 1,754 1,735 1,735 44,700
2024/10/18 1,768 1,768 1,741 1,752 53,200
2024/10/17 1,756 1,772 1,748 1,749 55,800
2024/10/16 1,737 1,761 1,729 1,748 61,300
2024/10/15 1,760 1,763 1,735 1,759 60,200
2024/10/11 1,752 1,765 1,744 1,747 62,400
2024/10/10 1,758 1,760 1,744 1,757 52,700
2024/10/09 1,764 1,770 1,743 1,751 91,600
2024/10/08 1,770 1,791 1,758 1,769 95,400
2024/10/07 1,815 1,817 1,789 1,794 91,400
2024/10/04 1,753 1,787 1,752 1,787 86,300

このページの先頭へ