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
2026/01/28 2,575 2,575 2,521 2,530 98,100
2026/01/27 2,610 2,644 2,595 2,616 90,100
2026/01/26 2,650 2,650 2,621 2,631 66,100
2026/01/23 2,677 2,691 2,671 2,685 43,200
2026/01/22 2,627 2,696 2,627 2,677 55,900
2026/01/21 2,593 2,630 2,592 2,624 42,800
2026/01/20 2,664 2,670 2,632 2,640 50,200
2026/01/19 2,677 2,677 2,621 2,661 35,000
2026/01/16 2,652 2,660 2,627 2,658 41,500
2026/01/15 2,642 2,661 2,628 2,657 48,300
2026/01/14 2,596 2,655 2,596 2,649 70,400
2026/01/13 2,617 2,620 2,571 2,590 80,100
2026/01/09 2,530 2,582 2,501 2,569 80,200
2026/01/08 2,500 2,530 2,489 2,489 73,800
2026/01/07 2,451 2,521 2,448 2,513 87,000
2026/01/06 2,478 2,481 2,461 2,470 69,300
2026/01/05 2,460 2,477 2,451 2,462 48,900
2025/12/30 2,432 2,459 2,426 2,450 51,100
2025/12/29 2,431 2,449 2,420 2,435 55,400
2025/12/26 2,420 2,437 2,411 2,426 45,300
2025/12/25 2,425 2,437 2,409 2,422 38,900
2025/12/24 2,412 2,446 2,404 2,420 32,600
2025/12/23 2,412 2,437 2,406 2,432 50,100
2025/12/22 2,430 2,430 2,395 2,404 33,400
2025/12/19 2,390 2,407 2,381 2,381 100,700
2025/12/18 2,379 2,395 2,362 2,390 27,500
2025/12/17 2,376 2,377 2,355 2,369 31,300
2025/12/16 2,405 2,405 2,371 2,372 45,700
2025/12/15 2,446 2,446 2,393 2,422 52,300
2025/12/12 2,417 2,443 2,379 2,443 72,400
2025/12/11 2,402 2,416 2,366 2,367 45,600
2025/12/10 2,353 2,393 2,345 2,375 73,000
2025/12/09 2,339 2,365 2,335 2,335 40,200
2025/12/08 2,332 2,359 2,329 2,359 37,300
2025/12/05 2,335 2,347 2,322 2,332 32,900
2025/12/04 2,336 2,360 2,330 2,343 43,600
2025/12/03 2,366 2,366 2,331 2,343 49,000
2025/12/02 2,381 2,381 2,338 2,338 36,500
2025/12/01 2,398 2,398 2,368 2,374 54,700
2025/11/28 2,365 2,388 2,365 2,386 65,800
2025/11/27 2,350 2,375 2,348 2,362 54,800
2025/11/26 2,345 2,345 2,321 2,340 55,100
2025/11/25 2,320 2,335 2,306 2,319 62,300
2025/11/21 2,273 2,323 2,262 2,323 72,600
2025/11/20 2,261 2,299 2,255 2,291 60,700
2025/11/19 2,210 2,239 2,197 2,231 49,200
2025/11/18 2,273 2,283 2,209 2,209 75,900
2025/11/17 2,292 2,306 2,264 2,272 74,600
2025/11/14 2,276 2,299 2,270 2,291 69,700
2025/11/13 2,288 2,295 2,274 2,286 45,400
2025/11/12 2,259 2,284 2,251 2,281 56,800
2025/11/11 2,244 2,250 2,220 2,250 67,100
2025/11/10 2,251 2,266 2,239 2,251 94,800
2025/11/07 2,203 2,243 2,203 2,243 100,500
2025/11/06 2,220 2,255 2,210 2,234 108,900
2025/11/05 2,191 2,209 2,145 2,205 135,700
2025/11/04 2,301 2,301 2,203 2,208 158,500
2025/10/31 2,201 2,350 2,178 2,298 200,400
2025/10/30 2,196 2,214 2,184 2,213 363,100
2025/10/29 2,200 2,206 2,161 2,163 104,700
2025/10/28 2,262 2,269 2,203 2,206 76,900
2025/10/27 2,248 2,262 2,227 2,262 96,500
2025/10/24 2,241 2,257 2,235 2,235 84,000
2025/10/23 2,196 2,232 2,181 2,232 109,300
2025/10/22 2,154 2,186 2,146 2,176 192,200
2025/10/21 2,138 2,151 2,130 2,141 99,300
2025/10/20 2,164 2,164 2,139 2,155 98,800
2025/10/17 2,160 2,167 2,127 2,143 170,900
2025/10/16 2,173 2,189 2,159 2,176 107,500
2025/10/15 2,169 2,181 2,164 2,176 109,600
2025/10/14 2,132 2,181 2,131 2,158 115,800
2025/10/10 2,231 2,235 2,176 2,182 97,100
2025/10/09 2,255 2,270 2,247 2,270 54,900
2025/10/08 2,288 2,306 2,251 2,252 60,300
2025/10/07 2,293 2,317 2,285 2,298 71,100
2025/10/06 2,295 2,300 2,268 2,285 62,700
2025/10/03 2,218 2,253 2,218 2,245 61,800
2025/10/02 2,228 2,234 2,198 2,227 88,500
2025/10/01 2,267 2,267 2,204 2,212 129,100
2025/09/30 2,313 2,322 2,282 2,292 70,100
2025/09/29 2,337 2,337 2,310 2,323 75,300
2025/09/26 2,370 2,385 2,350 2,367 152,200
2025/09/25 2,348 2,359 2,325 2,344 106,900
2025/09/24 2,330 2,330 2,303 2,328 64,700
2025/09/22 2,312 2,349 2,310 2,334 86,500
2025/09/19 2,319 2,323 2,298 2,303 116,400
2025/09/18 2,320 2,321 2,301 2,308 47,400
2025/09/17 2,349 2,354 2,311 2,319 72,300
2025/09/16 2,365 2,381 2,348 2,376 92,200
2025/09/12 2,393 2,403 2,346 2,351 93,500
2025/09/11 2,376 2,402 2,367 2,390 73,900
2025/09/10 2,373 2,387 2,365 2,372 33,900
2025/09/09 2,396 2,411 2,370 2,373 107,700
2025/09/08 2,398 2,410 2,385 2,396 93,200
2025/09/05 2,342 2,378 2,335 2,367 87,200
2025/09/04 2,322 2,334 2,301 2,327 52,700
2025/09/03 2,290 2,332 2,288 2,319 139,000
2025/09/02 2,284 2,295 2,271 2,284 65,500
2025/09/01 2,300 2,309 2,247 2,258 60,200
2025/08/29 2,272 2,288 2,256 2,282 58,100
2025/08/28 2,275 2,283 2,263 2,266 33,900
2025/08/27 2,244 2,275 2,236 2,268 68,600
2025/08/26 2,298 2,300 2,241 2,242 108,000
2025/08/25 2,274 2,312 2,265 2,277 136,900
2025/08/22 2,229 2,242 2,210 2,224 52,800
2025/08/21 2,202 2,230 2,197 2,228 38,300
2025/08/20 2,205 2,217 2,198 2,211 49,900
2025/08/19 2,175 2,204 2,169 2,198 44,200
2025/08/18 2,190 2,197 2,175 2,182 72,300
2025/08/15 2,211 2,211 2,164 2,176 115,500
2025/08/14 2,254 2,260 2,212 2,224 68,100
2025/08/13 2,246 2,260 2,227 2,256 91,300
2025/08/12 2,229 2,259 2,224 2,252 116,900
2025/08/08 2,187 2,220 2,187 2,212 60,200
2025/08/07 2,172 2,205 2,158 2,187 75,700
2025/08/06 2,164 2,186 2,146 2,172 79,800
2025/08/05 2,110 2,162 2,106 2,145 65,900
2025/08/04 2,109 2,123 2,095 2,110 91,400
2025/08/01 2,187 2,208 2,132 2,132 120,000
2025/07/31 2,235 2,244 2,126 2,172 254,400
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

このページの先頭へ