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
2018/12/28 1,610 1,683 1,610 1,660 137,900
2018/12/27 1,628 1,645 1,583 1,629 198,000
2018/12/26 1,513 1,577 1,513 1,528 156,800
2018/12/25 1,521 1,532 1,473 1,481 119,000
2018/12/21 1,639 1,644 1,595 1,601 109,800
2018/12/20 1,728 1,736 1,661 1,666 106,600
2018/12/19 1,715 1,728 1,690 1,720 119,600
2018/12/18 1,789 1,789 1,709 1,726 194,400
2018/12/17 1,839 1,841 1,804 1,817 155,400
2018/12/14 1,885 1,890 1,832 1,857 199,600
2018/12/13 1,891 1,928 1,869 1,923 232,100
2018/12/12 1,912 1,918 1,873 1,892 147,100
2018/12/11 1,969 1,970 1,880 1,914 132,300
2018/12/10 1,950 2,001 1,940 1,956 112,300
2018/12/07 2,000 2,025 1,934 1,990 205,100
2018/12/06 2,056 2,066 1,960 2,041 136,200
2018/12/05 2,113 2,121 2,041 2,087 163,100
2018/12/04 2,183 2,200 2,117 2,132 123,900
2018/12/03 2,200 2,236 2,145 2,225 140,100
2018/11/30 2,232 2,255 2,192 2,200 110,500
2018/11/29 2,225 2,257 2,167 2,215 106,700
2018/11/28 2,238 2,251 2,197 2,221 106,900
2018/11/27 2,264 2,268 2,192 2,218 91,200
2018/11/26 2,287 2,296 2,263 2,269 97,600
2018/11/22 2,346 2,366 2,295 2,322 82,100
2018/11/21 2,351 2,371 2,311 2,337 75,300
2018/11/20 2,334 2,427 2,325 2,401 149,300
2018/11/19 2,296 2,404 2,293 2,334 114,200
2018/11/16 2,266 2,292 2,213 2,246 109,400
2018/11/15 2,244 2,306 2,210 2,269 99,600
2018/11/14 2,298 2,318 2,243 2,245 81,800
2018/11/13 2,296 2,314 2,279 2,295 97,400
2018/11/12 2,406 2,426 2,345 2,354 126,500
2018/11/09 2,464 2,510 2,443 2,451 82,300
2018/11/08 2,402 2,472 2,402 2,462 121,100
2018/11/07 2,343 2,387 2,318 2,365 132,300
2018/11/06 2,330 2,355 2,275 2,293 109,900
2018/11/05 2,305 2,348 2,277 2,278 84,900
2018/11/02 2,247 2,342 2,237 2,310 156,300
2018/11/01 1,918 2,245 1,918 2,242 217,100
2018/10/31 1,884 2,055 1,884 2,048 167,900
2018/10/30 1,848 1,899 1,838 1,893 84,600
2018/10/29 1,900 1,926 1,870 1,875 79,300
2018/10/26 1,923 1,926 1,876 1,893 49,900
2018/10/25 1,944 1,944 1,895 1,909 82,900
2018/10/24 1,967 2,008 1,956 1,973 61,700
2018/10/23 2,003 2,003 1,953 1,967 76,300
2018/10/22 2,030 2,045 2,002 2,028 40,900
2018/10/19 2,000 2,058 1,985 2,050 56,700
2018/10/18 2,062 2,075 2,006 2,014 52,800
2018/10/17 2,115 2,129 2,054 2,061 47,100
2018/10/16 2,080 2,094 2,052 2,072 74,000
2018/10/15 2,080 2,110 2,056 2,091 63,400
2018/10/12 2,088 2,094 2,054 2,080 54,200
2018/10/11 2,099 2,124 2,076 2,088 55,600
2018/10/10 2,153 2,164 2,118 2,149 39,800
2018/10/09 2,240 2,241 2,149 2,156 53,000
2018/10/05 2,226 2,278 2,222 2,246 70,100
2018/10/04 2,251 2,274 2,241 2,247 55,100
2018/10/03 2,264 2,269 2,230 2,230 50,200
2018/10/02 2,270 2,276 2,247 2,262 50,500
2018/10/01 2,226 2,267 2,212 2,245 50,100
2018/09/28 2,200 2,254 2,196 2,216 96,200
2018/09/27 2,239 2,252 2,200 2,202 61,200
2018/09/26 2,210 2,242 2,179 2,239 50,200
2018/09/25 2,236 2,238 2,196 2,220 76,000
2018/09/21 2,147 2,210 2,147 2,200 83,800
2018/09/20 2,141 2,142 2,103 2,121 42,700
2018/09/19 2,100 2,133 2,084 2,128 58,400
2018/09/18 2,005 2,076 2,005 2,066 64,400
2018/09/14 1,980 2,011 1,977 1,991 105,800
2018/09/13 1,919 1,957 1,913 1,940 56,600
2018/09/12 1,935 1,945 1,907 1,918 51,900
2018/09/11 1,956 1,956 1,911 1,937 70,800
2018/09/10 1,971 1,984 1,939 1,951 86,000
2018/09/07 1,936 1,968 1,929 1,966 51,800
2018/09/06 1,930 1,969 1,928 1,957 61,400
2018/09/05 1,952 1,957 1,938 1,942 63,600
2018/09/04 1,976 1,976 1,932 1,952 99,800
2018/09/03 2,021 2,021 1,966 1,976 72,400
2018/08/31 2,032 2,062 2,023 2,035 90,700
2018/08/30 2,058 2,093 2,056 2,073 78,600
2018/08/29 2,038 2,048 2,023 2,032 67,000
2018/08/28 2,071 2,074 2,026 2,031 108,800
2018/08/27 2,079 2,097 2,063 2,066 86,600
2018/08/24 2,136 2,137 2,076 2,090 57,000
2018/08/23 2,174 2,196 2,134 2,136 62,600
2018/08/22 2,118 2,196 2,118 2,176 91,900
2018/08/21 2,108 2,133 2,089 2,121 66,500
2018/08/20 2,062 2,126 2,062 2,114 95,200
2018/08/17 2,016 2,066 2,002 2,062 73,700
2018/08/16 1,917 2,018 1,908 2,015 136,700
2018/08/15 2,000 2,006 1,958 1,959 58,000
2018/08/14 2,031 2,034 2,006 2,017 61,800
2018/08/13 2,030 2,037 2,000 2,031 73,800
2018/08/10 2,092 2,099 2,042 2,056 81,500
2018/08/09 2,114 2,126 2,088 2,101 61,400
2018/08/08 2,151 2,164 2,106 2,114 111,800
2018/08/07 2,153 2,188 2,153 2,172 47,900
2018/08/06 2,150 2,199 2,150 2,184 48,200
2018/08/03 2,178 2,180 2,145 2,167 49,800
2018/08/02 2,231 2,231 2,177 2,178 87,100
2018/08/01 2,174 2,274 2,130 2,257 190,100
2018/07/31 2,066 2,300 2,043 2,184 264,500
2018/07/30 2,105 2,132 2,098 2,116 98,500
2018/07/27 2,059 2,096 2,037 2,089 85,200
2018/07/26 2,047 2,051 2,019 2,038 43,400
2018/07/25 1,979 2,020 1,979 2,012 47,300
2018/07/24 1,945 1,962 1,942 1,962 57,000
2018/07/23 1,958 1,960 1,924 1,927 99,000
2018/07/20 2,006 2,006 1,970 1,980 79,000
2018/07/19 2,016 2,020 1,991 1,996 71,200
2018/07/18 1,999 2,035 1,978 2,003 81,200
2018/07/17 1,969 1,997 1,935 1,977 85,900
2018/07/13 1,955 2,000 1,918 1,945 78,900
2018/07/12 1,950 1,967 1,913 1,915 53,700
2018/07/11 1,941 1,949 1,907 1,927 74,900
2018/07/10 1,969 1,984 1,950 1,950 67,100
2018/07/09 1,940 1,978 1,931 1,974 59,300
2018/07/06 1,934 1,946 1,921 1,933 65,900
2018/07/05 1,971 1,971 1,915 1,921 67,400
2018/07/04 1,983 2,017 1,968 1,977 117,400
2018/07/03 2,047 2,047 1,992 2,007 97,200
2018/07/02 2,094 2,115 2,044 2,046 113,700
2018/06/29 2,119 2,119 2,069 2,096 73,700
2018/06/28 2,125 2,130 2,091 2,120 56,400
2018/06/27 2,150 2,153 2,119 2,130 40,900
2018/06/26 2,167 2,193 2,128 2,165 88,600
2018/06/25 2,168 2,168 2,123 2,132 92,200
2018/06/22 2,112 2,184 2,105 2,169 202,200
2018/06/21 2,170 2,178 2,120 2,123 59,700
2018/06/20 2,179 2,179 2,120 2,176 89,700
2018/06/19 2,250 2,254 2,190 2,192 59,800
2018/06/18 2,260 2,265 2,215 2,246 64,700
2018/06/15 2,287 2,300 2,245 2,259 74,600
2018/06/14 2,302 2,343 2,283 2,286 122,100
2018/06/13 2,283 2,317 2,278 2,306 97,600
2018/06/12 2,231 2,300 2,231 2,283 215,300
2018/06/11 2,229 2,239 2,176 2,205 306,200
2018/06/08 2,137 2,152 2,099 2,112 109,800
2018/06/07 2,143 2,173 2,125 2,146 133,400
2018/06/06 2,131 2,136 2,091 2,105 96,100
2018/06/05 2,115 2,136 2,080 2,136 157,200
2018/06/04 2,114 2,134 2,076 2,121 174,100
2018/06/01 2,072 2,107 2,054 2,083 219,900
2018/05/31 2,083 2,109 2,049 2,079 215,900
2018/05/30 2,074 2,076 2,053 2,068 79,000
2018/05/29 2,167 2,167 2,101 2,111 87,800
2018/05/28 2,159 2,172 2,128 2,170 140,900
2018/05/25 2,218 2,218 2,165 2,166 126,400
2018/05/24 2,262 2,284 2,233 2,239 103,000
2018/05/23 2,246 2,324 2,229 2,312 178,800
2018/05/22 2,316 2,322 2,245 2,253 106,100
2018/05/21 2,299 2,326 2,268 2,318 85,500
2018/05/18 2,332 2,335 2,286 2,296 69,700
2018/05/17 2,290 2,312 2,256 2,311 118,000
2018/05/16 2,243 2,280 2,218 2,274 99,200
2018/05/15 2,234 2,261 2,228 2,242 115,800
2018/05/14 2,219 2,247 2,181 2,232 171,700
2018/05/11 2,193 2,215 2,173 2,213 192,900
2018/05/10 2,200 2,206 2,176 2,185 67,400
2018/05/09 2,202 2,219 2,166 2,180 81,300
2018/05/08 2,239 2,262 2,212 2,224 120,800
2018/05/07 2,255 2,295 2,239 2,248 92,400
2018/05/02 2,349 2,349 2,259 2,272 232,600
2018/05/01 2,281 2,425 2,245 2,343 389,700
2018/04/27 2,079 2,460 2,048 2,281 628,300
2018/04/26 2,065 2,098 2,054 2,079 163,700
2018/04/25 2,044 2,077 2,036 2,065 169,700
2018/04/24 2,084 2,084 2,036 2,053 134,200
2018/04/23 2,070 2,104 2,056 2,084 111,700
2018/04/20 2,041 2,087 2,038 2,078 145,200
2018/04/19 2,021 2,059 2,011 2,041 259,100
2018/04/18 2,025 2,039 1,990 1,993 141,600
2018/04/17 2,050 2,113 2,046 2,079 260,700
2018/04/16 2,013 2,034 2,005 2,024 53,100
2018/04/13 1,970 2,019 1,968 2,009 67,800
2018/04/12 1,940 1,962 1,922 1,960 46,100
2018/04/11 1,927 1,949 1,920 1,940 48,300
2018/04/10 1,883 1,925 1,873 1,920 48,400
2018/04/09 1,876 1,893 1,864 1,883 68,200
2018/04/06 1,916 1,916 1,872 1,872 64,800
2018/04/05 1,916 1,935 1,903 1,905 143,000
2018/04/04 1,872 1,920 1,864 1,909 156,100
2018/04/03 1,832 1,876 1,823 1,859 89,100
2018/04/02 1,857 1,872 1,845 1,856 91,000
2018/03/30 1,830 1,836 1,802 1,834 84,100
2018/03/29 1,842 1,842 1,775 1,796 81,400
2018/03/28 1,788 1,845 1,765 1,831 101,200
2018/03/27 1,818 1,832 1,784 1,832 154,300
2018/03/26 1,771 1,804 1,763 1,802 176,300
2018/03/23 1,761 1,791 1,753 1,775 249,100
2018/03/22 1,759 1,805 1,754 1,801 130,900
2018/03/20 1,725 1,773 1,721 1,771 77,900
2018/03/19 1,755 1,767 1,733 1,734 53,400
2018/03/16 1,785 1,785 1,750 1,755 97,300
2018/03/15 1,790 1,794 1,755 1,779 64,200
2018/03/14 1,782 1,817 1,780 1,794 140,600
2018/03/13 1,771 1,784 1,758 1,778 97,500
2018/03/12 1,760 1,774 1,744 1,770 165,500
2018/03/09 1,758 1,760 1,721 1,737 164,300
2018/03/08 1,730 1,756 1,730 1,749 191,300
2018/03/07 1,692 1,730 1,684 1,720 134,500
2018/03/06 1,720 1,735 1,699 1,703 103,700
2018/03/05 1,696 1,696 1,675 1,688 146,200
2018/03/02 1,722 1,737 1,698 1,711 389,000
2018/03/01 1,716 1,762 1,714 1,762 418,000
2018/02/28 1,822 1,835 1,707 1,715 1,103,200
2018/02/27 1,908 1,930 1,893 1,913 130,400
2018/02/26 1,882 1,913 1,879 1,887 134,100
2018/02/23 1,890 1,904 1,830 1,860 409,500
2018/02/22 1,928 1,934 1,892 1,898 148,100
2018/02/21 1,974 1,979 1,916 1,922 138,600
2018/02/20 1,999 1,999 1,961 1,974 74,700
2018/02/19 1,973 2,009 1,960 2,008 99,600
2018/02/16 1,935 1,989 1,921 1,973 99,800
2018/02/15 1,910 1,931 1,898 1,913 94,000
2018/02/14 1,926 1,937 1,879 1,880 146,800
2018/02/13 1,957 1,973 1,921 1,926 142,100
2018/02/09 1,958 1,958 1,928 1,955 188,600
2018/02/08 2,020 2,040 1,986 1,998 189,100
2018/02/07 2,068 2,082 1,984 2,021 140,200
2018/02/06 1,977 2,009 1,938 1,979 182,300
2018/02/05 2,106 2,123 2,065 2,067 160,900
2018/02/02 2,133 2,187 2,133 2,156 130,300
2018/02/01 2,109 2,168 2,050 2,145 385,800
2018/01/31 2,092 2,181 1,971 1,990 381,500
2018/01/30 2,121 2,137 2,089 2,096 173,100
2018/01/29 2,137 2,148 2,121 2,123 65,600
2018/01/26 2,146 2,162 2,123 2,140 59,800
2018/01/25 2,208 2,209 2,143 2,147 89,900
2018/01/24 2,183 2,204 2,165 2,176 151,400
2018/01/23 2,117 2,164 2,105 2,161 106,500
2018/01/22 2,096 2,116 2,076 2,114 73,800
2018/01/19 2,088 2,115 2,088 2,098 72,100
2018/01/18 2,143 2,145 2,088 2,093 175,900
2018/01/17 2,159 2,159 2,116 2,122 66,000
2018/01/16 2,155 2,182 2,145 2,157 64,700
2018/01/15 2,211 2,211 2,155 2,155 51,700
2018/01/12 2,198 2,220 2,191 2,197 108,700
2018/01/11 2,204 2,227 2,197 2,213 89,900
2018/01/10 2,237 2,237 2,207 2,217 104,000
2018/01/09 2,226 2,249 2,213 2,237 124,400
2018/01/05 2,210 2,228 2,189 2,206 102,500
2018/01/04 2,158 2,200 2,152 2,200 107,600

このページの先頭へ