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
2020/12/30 1,469 1,469 1,429 1,430 75,900
2020/12/29 1,443 1,470 1,437 1,469 48,100
2020/12/28 1,451 1,461 1,430 1,443 77,600
2020/12/25 1,471 1,471 1,436 1,453 98,600
2020/12/24 1,425 1,453 1,425 1,448 74,000
2020/12/23 1,431 1,448 1,411 1,420 88,800
2020/12/22 1,462 1,469 1,427 1,441 96,600
2020/12/21 1,495 1,512 1,467 1,479 127,200
2020/12/18 1,504 1,542 1,495 1,503 157,200
2020/12/17 1,510 1,510 1,484 1,493 79,400
2020/12/16 1,513 1,520 1,494 1,514 101,700
2020/12/15 1,475 1,520 1,461 1,487 83,400
2020/12/14 1,458 1,477 1,446 1,476 84,900
2020/12/11 1,463 1,480 1,432 1,440 167,100
2020/12/10 1,463 1,487 1,460 1,463 84,400
2020/12/09 1,456 1,475 1,455 1,471 98,700
2020/12/08 1,460 1,480 1,452 1,475 95,700
2020/12/07 1,520 1,537 1,443 1,452 128,600
2020/12/04 1,546 1,568 1,522 1,531 189,700
2020/12/03 1,484 1,523 1,471 1,506 146,000
2020/12/02 1,544 1,544 1,486 1,515 105,800
2020/12/01 1,464 1,530 1,464 1,526 200,900
2020/11/30 1,563 1,601 1,480 1,494 450,200
2020/11/27 1,450 1,554 1,450 1,534 329,000
2020/11/26 1,429 1,436 1,403 1,435 74,000
2020/11/25 1,417 1,445 1,416 1,416 105,400
2020/11/24 1,397 1,405 1,386 1,401 93,300
2020/11/20 1,341 1,373 1,333 1,370 92,600
2020/11/19 1,359 1,383 1,337 1,341 114,200
2020/11/18 1,353 1,364 1,335 1,357 115,300
2020/11/17 1,368 1,371 1,330 1,364 119,600
2020/11/16 1,368 1,370 1,351 1,358 116,000
2020/11/13 1,345 1,350 1,323 1,339 147,600
2020/11/12 1,407 1,411 1,339 1,350 237,600
2020/11/11 1,460 1,480 1,430 1,436 185,900
2020/11/10 1,439 1,463 1,408 1,452 222,900
2020/11/09 1,374 1,395 1,358 1,393 155,100
2020/11/06 1,400 1,402 1,362 1,388 112,900
2020/11/05 1,380 1,400 1,333 1,391 245,300
2020/11/04 1,380 1,406 1,374 1,378 97,500
2020/11/02 1,326 1,399 1,326 1,367 143,600
2020/10/30 1,317 1,369 1,290 1,310 245,100
2020/10/29 1,316 1,327 1,308 1,317 54,300
2020/10/28 1,333 1,347 1,321 1,346 71,900
2020/10/27 1,340 1,351 1,329 1,344 64,600
2020/10/26 1,397 1,398 1,346 1,369 126,100
2020/10/23 1,426 1,438 1,405 1,414 67,600
2020/10/22 1,432 1,432 1,405 1,419 51,300
2020/10/21 1,424 1,441 1,407 1,418 79,400
2020/10/20 1,409 1,428 1,401 1,424 113,800
2020/10/19 1,373 1,414 1,373 1,410 109,500
2020/10/16 1,351 1,382 1,347 1,367 85,700
2020/10/15 1,358 1,379 1,354 1,354 83,900
2020/10/14 1,329 1,353 1,318 1,347 130,600
2020/10/13 1,326 1,340 1,320 1,335 77,500
2020/10/12 1,330 1,330 1,307 1,326 63,900
2020/10/09 1,345 1,345 1,316 1,332 102,100
2020/10/08 1,348 1,367 1,340 1,351 90,100
2020/10/07 1,332 1,352 1,318 1,348 103,000
2020/10/06 1,353 1,360 1,341 1,357 130,800
2020/10/05 1,306 1,333 1,306 1,332 157,600
2020/10/02 1,345 1,354 1,301 1,305 140,400
2020/09/30 1,380 1,393 1,345 1,347 107,900
2020/09/29 1,398 1,399 1,375 1,389 93,200
2020/09/28 1,382 1,403 1,374 1,403 98,700
2020/09/25 1,417 1,421 1,363 1,376 127,300
2020/09/24 1,401 1,404 1,355 1,357 66,800
2020/09/23 1,414 1,418 1,392 1,405 125,100
2020/09/18 1,449 1,450 1,424 1,444 227,000
2020/09/17 1,439 1,453 1,413 1,419 88,900
2020/09/16 1,422 1,425 1,393 1,412 99,500
2020/09/15 1,426 1,426 1,391 1,418 147,900
2020/09/14 1,393 1,435 1,393 1,434 119,900
2020/09/11 1,360 1,383 1,359 1,377 124,000
2020/09/10 1,353 1,390 1,353 1,390 128,800
2020/09/09 1,326 1,346 1,318 1,346 137,500
2020/09/08 1,329 1,336 1,321 1,326 48,700
2020/09/07 1,310 1,332 1,304 1,310 80,200
2020/09/04 1,282 1,318 1,274 1,312 100,800
2020/09/03 1,327 1,327 1,291 1,295 110,200
2020/09/02 1,333 1,333 1,283 1,316 162,100
2020/09/01 1,320 1,333 1,310 1,333 58,700
2020/08/31 1,367 1,393 1,332 1,333 126,400
2020/08/28 1,355 1,392 1,328 1,347 170,400
2020/08/27 1,305 1,346 1,294 1,346 163,200
2020/08/26 1,300 1,300 1,285 1,291 54,500
2020/08/25 1,292 1,301 1,281 1,289 87,400
2020/08/24 1,305 1,305 1,268 1,271 63,900
2020/08/21 1,284 1,307 1,282 1,304 68,400
2020/08/20 1,269 1,295 1,268 1,278 81,200
2020/08/19 1,277 1,289 1,267 1,271 59,000
2020/08/18 1,286 1,292 1,266 1,268 71,700
2020/08/17 1,303 1,318 1,285 1,285 66,500
2020/08/14 1,333 1,333 1,304 1,305 38,200
2020/08/13 1,363 1,366 1,324 1,324 66,400
2020/08/12 1,318 1,352 1,315 1,350 99,900
2020/08/11 1,276 1,327 1,271 1,320 125,400
2020/08/07 1,285 1,285 1,254 1,262 53,000
2020/08/06 1,285 1,317 1,280 1,280 46,400
2020/08/05 1,264 1,291 1,255 1,290 89,700
2020/08/04 1,259 1,281 1,254 1,277 61,400
2020/08/03 1,241 1,284 1,232 1,234 134,500
2020/07/31 1,260 1,299 1,230 1,244 155,000
2020/07/30 1,286 1,292 1,258 1,287 90,800
2020/07/29 1,301 1,309 1,278 1,281 90,700
2020/07/28 1,288 1,315 1,276 1,311 137,100
2020/07/27 1,277 1,283 1,252 1,281 108,900
2020/07/22 1,321 1,321 1,288 1,299 95,000
2020/07/21 1,325 1,336 1,303 1,307 86,100
2020/07/20 1,312 1,330 1,307 1,325 54,800
2020/07/17 1,343 1,343 1,304 1,322 53,900
2020/07/16 1,350 1,377 1,318 1,336 129,300
2020/07/15 1,315 1,347 1,310 1,323 113,600
2020/07/14 1,283 1,296 1,270 1,290 56,300
2020/07/13 1,276 1,285 1,263 1,278 97,700
2020/07/10 1,271 1,275 1,246 1,248 92,500
2020/07/09 1,290 1,292 1,268 1,272 94,600
2020/07/08 1,265 1,295 1,257 1,277 101,200
2020/07/07 1,292 1,297 1,254 1,270 79,000
2020/07/06 1,273 1,287 1,253 1,287 76,300
2020/07/03 1,269 1,273 1,236 1,255 70,900
2020/07/02 1,262 1,277 1,249 1,253 70,100
2020/07/01 1,292 1,295 1,260 1,260 102,100
2020/06/30 1,318 1,336 1,291 1,291 85,100
2020/06/29 1,306 1,312 1,290 1,298 60,700
2020/06/26 1,352 1,359 1,320 1,332 88,800
2020/06/25 1,319 1,323 1,301 1,322 125,500
2020/06/24 1,332 1,339 1,310 1,319 67,500
2020/06/23 1,320 1,362 1,320 1,346 90,800
2020/06/22 1,275 1,338 1,264 1,312 134,000
2020/06/19 1,313 1,318 1,286 1,300 208,400
2020/06/18 1,335 1,336 1,304 1,320 112,400
2020/06/17 1,386 1,386 1,332 1,349 108,800
2020/06/16 1,319 1,369 1,314 1,366 135,900
2020/06/15 1,315 1,332 1,288 1,288 116,600
2020/06/12 1,284 1,315 1,269 1,305 251,900
2020/06/11 1,439 1,439 1,401 1,404 111,700
2020/06/10 1,457 1,459 1,430 1,450 86,800
2020/06/09 1,489 1,489 1,425 1,458 118,700
2020/06/08 1,465 1,490 1,444 1,489 131,100
2020/06/05 1,425 1,434 1,401 1,433 144,800
2020/06/04 1,449 1,449 1,404 1,424 92,600
2020/06/03 1,432 1,435 1,406 1,426 100,400
2020/06/02 1,436 1,442 1,411 1,413 97,200
2020/06/01 1,416 1,425 1,395 1,424 84,700
2020/05/29 1,474 1,474 1,421 1,424 112,100
2020/05/28 1,509 1,523 1,451 1,478 136,300
2020/05/27 1,362 1,490 1,358 1,485 235,400
2020/05/26 1,347 1,358 1,325 1,358 86,000
2020/05/25 1,323 1,345 1,308 1,345 58,900
2020/05/22 1,344 1,346 1,293 1,307 116,600
2020/05/21 1,369 1,374 1,339 1,343 111,600
2020/05/20 1,376 1,389 1,354 1,367 97,200
2020/05/19 1,388 1,410 1,372 1,380 108,900
2020/05/18 1,392 1,396 1,353 1,366 90,100
2020/05/15 1,361 1,381 1,347 1,377 60,600
2020/05/14 1,376 1,400 1,359 1,359 107,700
2020/05/13 1,422 1,436 1,392 1,402 114,500
2020/05/12 1,420 1,479 1,393 1,441 321,300
2020/05/11 1,374 1,419 1,345 1,417 125,000
2020/05/08 1,323 1,362 1,306 1,354 136,100
2020/05/07 1,313 1,317 1,296 1,307 130,300
2020/05/01 1,351 1,356 1,327 1,340 154,600
2020/04/30 1,366 1,409 1,366 1,381 149,900
2020/04/28 1,346 1,351 1,323 1,349 120,300
2020/04/27 1,299 1,339 1,286 1,336 90,600
2020/04/24 1,335 1,335 1,297 1,308 81,100
2020/04/23 1,300 1,328 1,292 1,323 145,700
2020/04/22 1,276 1,332 1,274 1,326 143,400
2020/04/21 1,327 1,333 1,274 1,286 139,400
2020/04/20 1,295 1,356 1,295 1,322 341,200
2020/04/17 1,253 1,295 1,245 1,265 76,600
2020/04/16 1,230 1,260 1,196 1,256 145,200
2020/04/15 1,286 1,286 1,219 1,233 251,300
2020/04/14 1,285 1,307 1,258 1,296 70,300
2020/04/13 1,324 1,324 1,291 1,291 65,200
2020/04/10 1,309 1,336 1,282 1,334 77,200
2020/04/09 1,313 1,320 1,281 1,312 81,200
2020/04/08 1,244 1,322 1,236 1,301 216,100
2020/04/07 1,228 1,244 1,184 1,233 255,300
2020/04/06 1,171 1,248 1,153 1,228 134,600
2020/04/03 1,221 1,233 1,177 1,188 75,700
2020/04/02 1,200 1,228 1,199 1,215 111,400
2020/04/01 1,229 1,288 1,201 1,210 127,000
2020/03/31 1,278 1,300 1,236 1,247 159,100
2020/03/30 1,300 1,315 1,239 1,291 229,300
2020/03/27 1,342 1,401 1,341 1,401 363,200
2020/03/26 1,345 1,345 1,280 1,314 224,300
2020/03/25 1,388 1,388 1,320 1,367 212,000
2020/03/24 1,275 1,319 1,255 1,298 159,600
2020/03/23 1,170 1,260 1,170 1,246 265,900
2020/03/19 1,250 1,255 1,161 1,178 259,500
2020/03/18 1,247 1,303 1,215 1,216 298,900
2020/03/17 1,227 1,300 1,202 1,279 185,700
2020/03/16 1,260 1,334 1,230 1,261 193,700
2020/03/13 1,177 1,266 1,175 1,234 229,100
2020/03/12 1,358 1,367 1,293 1,312 153,100
2020/03/11 1,419 1,473 1,401 1,401 167,700
2020/03/10 1,396 1,436 1,337 1,428 131,600
2020/03/09 1,470 1,494 1,421 1,426 133,100
2020/03/06 1,610 1,610 1,533 1,536 145,700
2020/03/05 1,664 1,664 1,617 1,633 74,400
2020/03/04 1,618 1,687 1,618 1,634 92,600
2020/03/03 1,684 1,700 1,641 1,641 133,400
2020/03/02 1,617 1,683 1,611 1,665 136,700
2020/02/28 1,641 1,668 1,621 1,635 155,700
2020/02/27 1,736 1,738 1,700 1,703 153,000
2020/02/26 1,729 1,765 1,719 1,762 92,100
2020/02/25 1,776 1,788 1,746 1,748 139,400
2020/02/21 1,860 1,886 1,859 1,864 57,700
2020/02/20 1,871 1,904 1,871 1,879 128,800
2020/02/19 1,874 1,889 1,849 1,850 89,700
2020/02/18 1,858 1,872 1,833 1,862 108,100
2020/02/17 1,834 1,876 1,816 1,864 99,900
2020/02/14 1,885 1,885 1,851 1,867 109,000
2020/02/13 1,899 1,928 1,897 1,901 94,400
2020/02/12 1,924 1,924 1,886 1,886 69,300
2020/02/10 1,883 1,916 1,880 1,904 82,500
2020/02/07 1,895 1,921 1,885 1,910 142,100
2020/02/06 1,890 1,915 1,890 1,902 183,000
2020/02/05 1,902 1,920 1,882 1,886 217,400
2020/02/04 1,852 1,893 1,852 1,890 99,100
2020/02/03 1,859 1,896 1,822 1,848 269,300
2020/01/31 1,923 2,039 1,920 1,939 374,300
2020/01/30 1,956 2,005 1,929 1,946 242,400
2020/01/29 2,023 2,030 1,999 2,023 150,800
2020/01/28 2,035 2,035 2,016 2,028 112,700
2020/01/27 2,050 2,068 2,040 2,060 77,700
2020/01/24 2,111 2,113 2,081 2,098 112,400
2020/01/23 2,089 2,113 2,074 2,092 125,100
2020/01/22 2,045 2,102 2,018 2,091 176,800
2020/01/21 2,056 2,061 2,029 2,041 96,900
2020/01/20 2,037 2,060 2,028 2,045 150,500
2020/01/17 2,053 2,057 2,033 2,056 115,900
2020/01/16 2,080 2,080 2,055 2,059 96,200
2020/01/15 2,103 2,103 2,059 2,072 88,400
2020/01/14 2,090 2,116 2,085 2,096 101,500
2020/01/10 2,090 2,101 2,074 2,090 87,000
2020/01/09 2,096 2,096 2,073 2,090 119,200
2020/01/08 2,077 2,077 2,039 2,058 157,100
2020/01/07 2,095 2,109 2,078 2,107 118,600
2020/01/06 2,089 2,099 2,081 2,095 120,200

このページの先頭へ