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
2019/12/30 2,148 2,148 2,113 2,139 92,300
2019/12/27 2,146 2,159 2,142 2,151 50,600
2019/12/26 2,114 2,136 2,105 2,130 96,700
2019/12/25 2,127 2,142 2,097 2,097 40,500
2019/12/24 2,152 2,155 2,129 2,143 77,100
2019/12/23 2,177 2,177 2,127 2,133 123,700
2019/12/20 2,159 2,179 2,142 2,166 165,600
2019/12/19 2,163 2,163 2,137 2,159 136,500
2019/12/18 2,163 2,177 2,139 2,151 130,300
2019/12/17 2,149 2,161 2,116 2,161 76,000
2019/12/16 2,140 2,140 2,114 2,125 78,300
2019/12/13 2,170 2,171 2,135 2,143 139,200
2019/12/12 2,145 2,159 2,117 2,121 130,900
2019/12/11 2,171 2,171 2,132 2,132 144,100
2019/12/10 2,200 2,215 2,173 2,176 103,600
2019/12/09 2,200 2,210 2,180 2,189 60,400
2019/12/06 2,166 2,198 2,163 2,188 170,800
2019/12/05 2,123 2,169 2,121 2,163 205,400
2019/12/04 2,079 2,111 2,077 2,098 189,900
2019/12/03 2,085 2,102 2,059 2,090 117,200
2019/12/02 2,061 2,102 2,060 2,100 144,500
2019/11/29 2,079 2,088 2,051 2,062 103,500
2019/11/28 2,104 2,111 2,069 2,075 119,300
2019/11/27 2,135 2,170 2,128 2,134 276,500
2019/11/26 2,110 2,127 2,085 2,112 262,700
2019/11/25 2,064 2,086 2,048 2,079 184,000
2019/11/22 1,978 2,033 1,973 2,024 243,300
2019/11/21 1,947 1,953 1,914 1,953 306,800
2019/11/20 1,980 2,003 1,960 1,968 278,200
2019/11/19 2,040 2,048 1,997 2,008 338,000
2019/11/18 2,074 2,074 1,990 2,003 346,200
2019/11/15 2,069 2,100 2,031 2,078 279,300
2019/11/14 2,124 2,124 2,050 2,050 227,800
2019/11/13 2,166 2,166 2,101 2,135 210,500
2019/11/12 2,216 2,235 2,158 2,179 163,500
2019/11/11 2,285 2,314 2,219 2,223 171,000
2019/11/08 2,260 2,292 2,246 2,280 210,800
2019/11/07 2,168 2,228 2,152 2,215 194,800
2019/11/06 2,098 2,153 2,092 2,149 298,700
2019/11/05 1,992 2,089 1,981 2,073 348,100
2019/11/01 1,985 1,988 1,895 1,972 480,900
2019/10/31 2,083 2,144 1,960 1,989 316,700
2019/10/30 2,091 2,091 2,059 2,071 95,000
2019/10/29 2,080 2,124 2,076 2,115 131,000
2019/10/28 2,080 2,102 2,042 2,050 60,900
2019/10/25 2,069 2,069 2,019 2,062 127,500
2019/10/24 2,105 2,117 2,058 2,060 133,000
2019/10/23 2,060 2,092 2,030 2,091 139,000
2019/10/21 2,081 2,093 2,067 2,079 75,200
2019/10/18 2,097 2,115 2,068 2,081 101,000
2019/10/17 2,072 2,103 2,048 2,073 194,700
2019/10/16 2,000 2,054 1,995 2,054 147,700
2019/10/15 1,991 1,997 1,964 1,971 93,700
2019/10/11 1,914 1,945 1,890 1,944 137,900
2019/10/10 1,960 1,960 1,906 1,914 108,900
2019/10/09 1,938 1,956 1,925 1,952 103,700
2019/10/08 1,946 1,972 1,940 1,955 79,500
2019/10/07 1,930 1,938 1,903 1,911 57,000
2019/10/04 1,930 1,930 1,888 1,923 65,300
2019/10/03 1,950 1,957 1,918 1,930 70,200
2019/10/02 1,992 2,007 1,974 1,990 83,600
2019/10/01 2,028 2,037 1,993 2,005 95,500
2019/09/30 2,050 2,068 2,009 2,023 83,600
2019/09/27 2,087 2,091 2,035 2,069 89,700
2019/09/26 2,089 2,109 2,071 2,093 144,600
2019/09/25 2,056 2,080 2,046 2,057 73,600
2019/09/24 2,048 2,085 2,045 2,076 103,500
2019/09/20 2,048 2,060 2,029 2,048 182,600
2019/09/19 1,993 2,040 1,993 2,020 119,700
2019/09/18 1,986 1,987 1,951 1,986 113,900
2019/09/17 1,978 1,978 1,946 1,970 96,900
2019/09/13 1,960 1,989 1,940 1,987 141,900
2019/09/12 1,940 1,950 1,933 1,944 122,600
2019/09/11 1,934 1,940 1,914 1,933 104,400
2019/09/10 1,919 1,938 1,912 1,931 87,900
2019/09/09 1,892 1,916 1,872 1,907 66,500
2019/09/06 1,880 1,905 1,880 1,890 100,700
2019/09/05 1,827 1,880 1,822 1,861 145,700
2019/09/04 1,790 1,802 1,772 1,781 89,000
2019/09/03 1,720 1,804 1,718 1,800 154,500
2019/09/02 1,683 1,716 1,680 1,701 59,100
2019/08/30 1,664 1,696 1,654 1,683 81,300
2019/08/29 1,638 1,654 1,629 1,635 72,600
2019/08/28 1,675 1,681 1,630 1,637 111,300
2019/08/27 1,691 1,691 1,647 1,671 108,400
2019/08/26 1,697 1,709 1,662 1,673 106,500
2019/08/23 1,736 1,747 1,711 1,743 87,500
2019/08/22 1,778 1,778 1,735 1,740 87,300
2019/08/21 1,812 1,814 1,778 1,779 69,300
2019/08/20 1,809 1,837 1,805 1,828 47,900
2019/08/19 1,806 1,806 1,770 1,802 54,400
2019/08/16 1,785 1,812 1,779 1,791 85,800
2019/08/15 1,807 1,827 1,774 1,802 110,900
2019/08/14 1,784 1,846 1,754 1,844 181,800
2019/08/13 1,749 1,756 1,733 1,747 82,900
2019/08/09 1,763 1,788 1,750 1,784 60,300
2019/08/08 1,718 1,766 1,715 1,738 120,200
2019/08/07 1,741 1,741 1,710 1,727 77,400
2019/08/06 1,716 1,765 1,705 1,735 100,300
2019/08/05 1,812 1,848 1,776 1,781 116,700
2019/08/02 1,898 1,916 1,819 1,835 230,500
2019/08/01 1,891 1,955 1,874 1,951 248,800
2019/07/31 1,786 1,915 1,750 1,851 297,900
2019/07/30 1,773 1,803 1,771 1,786 50,400
2019/07/29 1,773 1,779 1,756 1,773 55,800
2019/07/26 1,834 1,837 1,767 1,789 94,500
2019/07/25 1,813 1,819 1,799 1,806 53,500
2019/07/24 1,836 1,837 1,800 1,816 85,300
2019/07/23 1,814 1,849 1,810 1,836 73,100
2019/07/22 1,847 1,847 1,808 1,816 59,800
2019/07/19 1,811 1,851 1,796 1,844 74,100
2019/07/18 1,859 1,867 1,802 1,804 85,700
2019/07/17 1,885 1,890 1,862 1,870 43,200
2019/07/16 1,900 1,905 1,880 1,894 39,800
2019/07/12 1,893 1,920 1,891 1,909 56,500
2019/07/11 1,869 1,891 1,869 1,880 38,000
2019/07/10 1,872 1,872 1,856 1,864 45,800
2019/07/09 1,887 1,887 1,870 1,886 58,000
2019/07/08 1,917 1,917 1,884 1,886 70,000
2019/07/05 1,927 1,929 1,910 1,917 50,800
2019/07/04 1,926 1,937 1,913 1,926 80,600
2019/07/03 1,904 1,925 1,883 1,912 85,300
2019/07/02 1,902 1,920 1,891 1,913 111,500
2019/07/01 1,933 1,948 1,895 1,899 125,400
2019/06/28 1,940 1,959 1,880 1,904 143,800
2019/06/27 1,891 1,919 1,875 1,919 56,900
2019/06/26 1,878 1,899 1,870 1,881 100,100
2019/06/25 1,850 1,876 1,839 1,843 69,100
2019/06/24 1,903 1,910 1,848 1,854 78,200
2019/06/21 1,849 1,893 1,838 1,868 233,100
2019/06/20 1,830 1,850 1,812 1,830 43,000
2019/06/19 1,805 1,841 1,803 1,829 86,500
2019/06/18 1,796 1,807 1,761 1,778 56,800
2019/06/17 1,786 1,804 1,770 1,796 57,400
2019/06/14 1,819 1,821 1,791 1,801 73,500
2019/06/13 1,811 1,850 1,803 1,830 61,100
2019/06/12 1,822 1,858 1,801 1,829 80,900
2019/06/11 1,830 1,830 1,796 1,804 119,300
2019/06/10 1,819 1,854 1,809 1,847 61,400
2019/06/07 1,804 1,804 1,771 1,784 66,700
2019/06/06 1,845 1,845 1,811 1,811 50,500
2019/06/05 1,837 1,853 1,806 1,851 57,800
2019/06/04 1,762 1,800 1,742 1,799 47,600
2019/06/03 1,765 1,778 1,740 1,754 53,200
2019/05/31 1,824 1,826 1,778 1,798 90,100
2019/05/30 1,826 1,849 1,826 1,846 27,900
2019/05/29 1,866 1,868 1,829 1,849 44,900
2019/05/28 1,872 1,886 1,850 1,869 59,000
2019/05/27 1,895 1,900 1,849 1,852 65,800
2019/05/24 1,900 1,905 1,824 1,875 115,800
2019/05/23 1,868 1,869 1,846 1,860 52,200
2019/05/22 1,830 1,929 1,830 1,879 164,200
2019/05/21 1,805 1,820 1,763 1,818 117,200
2019/05/20 1,757 1,772 1,710 1,725 39,200
2019/05/17 1,730 1,754 1,708 1,737 49,300
2019/05/16 1,748 1,756 1,696 1,696 64,400
2019/05/15 1,741 1,753 1,711 1,750 62,100
2019/05/14 1,708 1,750 1,693 1,743 52,100
2019/05/13 1,781 1,795 1,744 1,745 73,800
2019/05/10 1,828 1,830 1,778 1,788 53,300
2019/05/09 1,878 1,892 1,808 1,822 147,700
2019/05/08 1,879 1,939 1,855 1,909 140,000
2019/05/07 1,858 1,986 1,854 1,891 214,700
2019/04/26 1,742 1,873 1,714 1,843 275,100
2019/04/25 1,708 1,724 1,691 1,718 53,800
2019/04/24 1,723 1,729 1,697 1,712 63,200
2019/04/23 1,694 1,727 1,687 1,697 67,700
2019/04/22 1,699 1,719 1,688 1,700 29,300
2019/04/19 1,699 1,714 1,688 1,702 33,400
2019/04/18 1,710 1,716 1,689 1,695 52,000
2019/04/17 1,693 1,728 1,690 1,716 84,500
2019/04/16 1,710 1,711 1,674 1,684 57,200
2019/04/15 1,687 1,719 1,687 1,710 69,100
2019/04/12 1,666 1,677 1,654 1,673 59,900
2019/04/11 1,683 1,683 1,643 1,649 48,100
2019/04/10 1,676 1,707 1,676 1,684 114,900
2019/04/09 1,662 1,689 1,643 1,687 98,400
2019/04/08 1,700 1,705 1,669 1,679 48,200
2019/04/05 1,680 1,706 1,670 1,680 98,800
2019/04/04 1,683 1,686 1,647 1,662 93,300
2019/04/03 1,665 1,693 1,635 1,693 78,600
2019/04/02 1,660 1,674 1,641 1,664 96,200
2019/04/01 1,598 1,648 1,593 1,628 125,500
2019/03/29 1,608 1,611 1,570 1,578 64,100
2019/03/28 1,611 1,614 1,585 1,591 105,600
2019/03/27 1,612 1,635 1,602 1,634 91,000
2019/03/26 1,612 1,652 1,612 1,650 222,800
2019/03/25 1,592 1,600 1,550 1,593 126,500
2019/03/22 1,629 1,635 1,585 1,628 202,900
2019/03/20 1,629 1,637 1,621 1,635 48,200
2019/03/19 1,647 1,652 1,625 1,629 61,700
2019/03/18 1,634 1,642 1,597 1,642 117,400
2019/03/15 1,625 1,646 1,609 1,614 125,600
2019/03/14 1,669 1,677 1,605 1,624 89,800
2019/03/13 1,644 1,663 1,628 1,651 60,200
2019/03/12 1,664 1,679 1,651 1,655 68,200
2019/03/11 1,645 1,653 1,619 1,646 57,700
2019/03/08 1,644 1,655 1,629 1,645 76,300
2019/03/07 1,693 1,693 1,655 1,671 59,200
2019/03/06 1,730 1,731 1,703 1,703 44,000
2019/03/05 1,699 1,728 1,693 1,722 57,300
2019/03/04 1,732 1,736 1,700 1,704 36,400
2019/03/01 1,706 1,716 1,692 1,707 80,700
2019/02/28 1,733 1,733 1,709 1,718 55,700
2019/02/27 1,735 1,759 1,719 1,725 53,100
2019/02/26 1,767 1,767 1,720 1,731 70,100
2019/02/25 1,757 1,768 1,733 1,758 49,300
2019/02/22 1,750 1,750 1,725 1,750 48,500
2019/02/21 1,729 1,766 1,726 1,756 102,100
2019/02/20 1,720 1,732 1,705 1,716 52,100
2019/02/19 1,680 1,708 1,671 1,704 68,500
2019/02/18 1,697 1,708 1,648 1,661 78,400
2019/02/15 1,641 1,662 1,622 1,662 56,600
2019/02/14 1,639 1,662 1,637 1,640 46,300
2019/02/13 1,627 1,640 1,614 1,634 59,300
2019/02/12 1,591 1,645 1,591 1,624 78,100
2019/02/08 1,597 1,624 1,581 1,591 118,500
2019/02/07 1,628 1,633 1,591 1,603 119,400
2019/02/06 1,670 1,673 1,625 1,634 125,700
2019/02/05 1,718 1,719 1,662 1,667 77,800
2019/02/04 1,670 1,725 1,660 1,703 137,400
2019/02/01 1,807 1,810 1,618 1,652 332,400
2019/01/31 1,723 1,820 1,711 1,776 285,800
2019/01/30 1,747 1,768 1,682 1,683 107,100
2019/01/29 1,770 1,770 1,725 1,747 64,500
2019/01/28 1,807 1,818 1,770 1,781 81,500
2019/01/25 1,800 1,836 1,783 1,807 77,200
2019/01/24 1,747 1,806 1,729 1,801 110,700
2019/01/23 1,780 1,854 1,754 1,761 306,400
2019/01/22 1,808 1,823 1,766 1,770 90,600
2019/01/21 1,771 1,802 1,763 1,788 98,400
2019/01/18 1,737 1,764 1,729 1,752 84,800
2019/01/17 1,750 1,761 1,710 1,738 156,900
2019/01/16 1,747 1,756 1,731 1,740 111,100
2019/01/15 1,732 1,796 1,719 1,783 150,000
2019/01/11 1,800 1,835 1,766 1,769 215,400
2019/01/10 1,701 1,736 1,683 1,720 76,300
2019/01/09 1,683 1,718 1,682 1,707 131,500
2019/01/08 1,683 1,700 1,625 1,633 114,200
2019/01/07 1,695 1,709 1,678 1,681 90,900
2019/01/04 1,611 1,622 1,574 1,615 130,400

このページの先頭へ