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
2023/12/29 1,997 2,010 1,979 1,999 106,700
2023/12/28 1,959 1,997 1,959 1,984 71,900
2023/12/27 1,952 1,959 1,938 1,959 62,900
2023/12/26 1,928 1,950 1,922 1,933 96,800
2023/12/25 1,920 1,930 1,914 1,926 47,100
2023/12/22 1,915 1,930 1,910 1,915 58,300
2023/12/21 1,913 1,922 1,905 1,913 72,800
2023/12/20 1,952 1,952 1,923 1,923 113,300
2023/12/19 1,949 1,957 1,926 1,938 103,200
2023/12/18 1,972 1,972 1,926 1,945 128,700
2023/12/15 1,998 2,014 1,981 1,996 107,600
2023/12/14 1,999 2,016 1,976 1,983 73,500
2023/12/13 2,010 2,025 2,000 2,008 57,800
2023/12/12 2,059 2,065 2,028 2,028 62,000
2023/12/11 2,012 2,038 2,008 2,034 56,600
2023/12/08 2,036 2,045 1,995 2,004 106,400
2023/12/07 2,066 2,078 2,044 2,046 77,900
2023/12/06 2,063 2,110 2,061 2,107 74,500
2023/12/05 2,109 2,111 2,047 2,055 60,300
2023/12/04 2,104 2,121 2,078 2,115 75,900
2023/12/01 2,098 2,106 2,089 2,103 75,300
2023/11/30 2,072 2,090 2,066 2,080 60,500
2023/11/29 2,082 2,086 2,068 2,072 46,600
2023/11/28 2,097 2,116 2,079 2,085 47,800
2023/11/27 2,101 2,124 2,087 2,097 56,500
2023/11/24 2,124 2,124 2,086 2,098 51,400
2023/11/22 2,055 2,108 2,055 2,094 77,100
2023/11/21 2,065 2,075 2,047 2,063 114,300
2023/11/20 2,077 2,091 2,038 2,038 76,500
2023/11/17 2,058 2,077 2,046 2,077 70,500
2023/11/16 2,088 2,100 2,052 2,061 141,900
2023/11/15 2,113 2,131 2,094 2,125 115,700
2023/11/14 2,146 2,147 2,070 2,078 136,500
2023/11/13 2,123 2,150 2,119 2,146 166,200
2023/11/10 2,077 2,101 2,064 2,100 94,600
2023/11/09 2,043 2,076 2,026 2,062 81,800
2023/11/08 2,076 2,076 2,000 2,029 283,600
2023/11/07 2,077 2,105 2,058 2,068 107,300
2023/11/06 2,075 2,109 2,059 2,104 156,900
2023/11/02 2,059 2,079 1,986 2,036 220,800
2023/11/01 1,934 2,036 1,928 2,036 328,600
2023/10/31 1,799 1,907 1,775 1,898 445,200
2023/10/30 1,828 1,837 1,788 1,799 135,400
2023/10/27 1,810 1,819 1,799 1,819 120,400
2023/10/26 1,777 1,802 1,761 1,770 114,300
2023/10/25 1,827 1,829 1,793 1,799 147,900
2023/10/24 1,811 1,812 1,748 1,789 181,900
2023/10/23 1,835 1,837 1,802 1,804 160,500
2023/10/20 1,850 1,866 1,832 1,854 48,700
2023/10/19 1,860 1,873 1,847 1,854 50,800
2023/10/18 1,910 1,925 1,874 1,895 54,100
2023/10/17 1,927 1,940 1,885 1,894 64,800
2023/10/16 1,905 1,936 1,905 1,927 56,100
2023/10/13 1,927 1,939 1,902 1,912 47,900
2023/10/12 1,948 1,958 1,918 1,956 48,600
2023/10/11 1,963 1,963 1,926 1,926 67,700
2023/10/10 1,940 1,963 1,935 1,953 84,100
2023/10/06 1,885 1,914 1,874 1,898 69,800
2023/10/05 1,852 1,884 1,841 1,876 83,700
2023/10/04 1,869 1,885 1,829 1,838 134,800
2023/10/03 1,963 1,963 1,905 1,908 74,000
2023/10/02 1,998 2,023 1,976 1,978 126,100
2023/09/29 2,071 2,071 1,980 1,990 149,400
2023/09/28 2,081 2,120 2,076 2,078 84,000
2023/09/27 2,084 2,102 2,060 2,096 145,500
2023/09/26 2,119 2,119 2,089 2,100 91,100
2023/09/25 2,138 2,141 2,116 2,116 72,800
2023/09/22 2,110 2,114 2,078 2,103 113,100
2023/09/21 2,148 2,180 2,124 2,132 112,800
2023/09/20 2,220 2,231 2,135 2,135 213,400
2023/09/19 2,126 2,207 2,126 2,206 199,700
2023/09/15 2,134 2,157 2,115 2,118 149,600
2023/09/14 2,096 2,120 2,091 2,119 103,600
2023/09/13 2,085 2,098 2,071 2,084 77,800
2023/09/12 2,060 2,073 2,045 2,071 69,600
2023/09/11 2,045 2,066 2,039 2,066 84,800
2023/09/08 2,024 2,050 2,010 2,017 88,200
2023/09/07 2,080 2,105 2,044 2,044 94,600
2023/09/06 2,098 2,112 2,077 2,086 86,900
2023/09/05 2,102 2,102 2,048 2,087 152,800
2023/09/04 2,016 2,057 2,015 2,056 100,100
2023/09/01 1,948 1,987 1,942 1,987 111,300
2023/08/31 1,932 1,952 1,928 1,941 105,200
2023/08/30 1,950 1,952 1,922 1,931 69,600
2023/08/29 1,940 1,964 1,938 1,943 86,000
2023/08/28 1,910 1,951 1,910 1,948 96,600
2023/08/25 1,905 1,914 1,896 1,902 87,400
2023/08/24 1,920 1,933 1,903 1,918 70,300
2023/08/23 1,894 1,930 1,887 1,928 77,000
2023/08/22 1,888 1,902 1,878 1,901 88,400
2023/08/21 1,896 1,913 1,884 1,884 57,400
2023/08/18 1,892 1,910 1,879 1,885 68,500
2023/08/17 1,900 1,910 1,855 1,910 155,100
2023/08/16 1,935 1,941 1,920 1,925 73,300
2023/08/15 1,951 1,959 1,935 1,951 55,400
2023/08/14 1,977 1,979 1,945 1,957 83,700
2023/08/10 1,979 1,979 1,943 1,970 126,400
2023/08/09 1,967 1,970 1,939 1,939 88,700
2023/08/08 1,945 1,969 1,940 1,956 145,900
2023/08/07 1,909 1,944 1,905 1,944 86,000
2023/08/04 1,900 1,929 1,900 1,929 117,300
2023/08/03 1,960 1,961 1,912 1,922 204,600
2023/08/02 2,011 2,023 1,998 1,998 171,600
2023/08/01 2,170 2,185 1,988 2,009 607,300
2023/07/31 2,183 2,234 2,131 2,137 410,000
2023/07/28 2,182 2,185 2,137 2,160 175,400
2023/07/27 2,200 2,224 2,164 2,220 141,800
2023/07/26 2,195 2,211 2,143 2,185 247,200
2023/07/25 2,183 2,197 2,151 2,184 266,800
2023/07/24 2,150 2,203 2,125 2,183 610,700
2023/07/21 1,993 2,023 1,987 2,002 108,400
2023/07/20 1,975 1,979 1,964 1,973 56,600
2023/07/19 1,977 1,983 1,949 1,976 78,000
2023/07/18 1,950 1,974 1,947 1,974 79,300
2023/07/14 1,960 1,962 1,912 1,940 86,400
2023/07/13 1,947 1,965 1,924 1,952 80,700
2023/07/12 1,964 1,969 1,936 1,936 80,000
2023/07/11 1,968 1,984 1,941 1,945 74,300
2023/07/10 1,994 2,001 1,954 1,955 87,400
2023/07/07 1,984 1,988 1,953 1,973 114,400
2023/07/06 2,030 2,034 2,004 2,014 79,600
2023/07/05 2,039 2,051 2,023 2,047 58,700
2023/07/04 2,060 2,089 2,049 2,053 105,600
2023/07/03 2,059 2,077 2,051 2,059 120,200
2023/06/30 2,051 2,058 2,010 2,026 119,900
2023/06/29 2,052 2,066 2,018 2,030 104,000
2023/06/28 1,999 2,065 1,996 2,052 140,400
2023/06/27 2,006 2,020 1,969 1,987 77,700
2023/06/26 2,007 2,042 1,980 2,006 166,000
2023/06/23 1,998 2,015 1,947 1,967 135,400
2023/06/22 2,013 2,027 1,982 1,990 110,700
2023/06/21 1,988 2,006 1,959 1,997 156,000
2023/06/20 2,018 2,046 1,973 1,987 159,100
2023/06/19 2,087 2,103 2,029 2,041 79,100
2023/06/16 2,063 2,082 2,035 2,075 111,200
2023/06/15 2,105 2,121 2,079 2,079 114,800
2023/06/14 2,055 2,105 2,055 2,102 139,800
2023/06/13 2,006 2,038 2,004 2,023 130,900
2023/06/12 1,993 2,002 1,980 1,996 97,700
2023/06/09 1,974 1,988 1,960 1,980 101,900
2023/06/08 1,976 2,008 1,947 1,963 129,300
2023/06/07 1,980 1,997 1,954 1,963 219,300
2023/06/06 1,918 1,947 1,895 1,940 96,300
2023/06/05 1,929 1,955 1,921 1,922 163,400
2023/06/02 1,858 1,889 1,858 1,889 85,200
2023/06/01 1,830 1,856 1,830 1,856 105,500
2023/05/31 1,820 1,880 1,817 1,842 177,200
2023/05/30 1,808 1,818 1,789 1,816 90,300
2023/05/29 1,835 1,842 1,809 1,830 75,800
2023/05/26 1,842 1,842 1,803 1,810 76,000
2023/05/25 1,845 1,848 1,829 1,831 81,200
2023/05/24 1,842 1,873 1,842 1,864 67,100
2023/05/23 1,887 1,903 1,851 1,855 149,900
2023/05/22 1,841 1,880 1,840 1,880 146,900
2023/05/19 1,842 1,850 1,830 1,834 92,500
2023/05/18 1,835 1,849 1,820 1,836 124,000
2023/05/17 1,820 1,830 1,805 1,811 121,900
2023/05/16 1,830 1,845 1,817 1,829 140,000
2023/05/15 1,826 1,847 1,818 1,829 136,600
2023/05/12 1,768 1,794 1,765 1,786 97,400
2023/05/11 1,815 1,825 1,765 1,784 140,600
2023/05/10 1,842 1,860 1,787 1,815 248,400
2023/05/09 1,824 1,839 1,803 1,825 275,600
2023/05/08 1,779 1,816 1,779 1,799 233,000
2023/05/02 1,784 1,809 1,756 1,772 171,800
2023/05/01 1,807 1,832 1,742 1,771 567,200
2023/04/28 1,665 1,843 1,656 1,829 498,800
2023/04/27 1,616 1,647 1,615 1,646 102,900
2023/04/26 1,619 1,633 1,597 1,625 133,300
2023/04/25 1,680 1,683 1,638 1,642 135,900
2023/04/24 1,683 1,686 1,648 1,663 138,000
2023/04/21 1,671 1,684 1,663 1,682 95,100
2023/04/20 1,652 1,683 1,652 1,674 118,000
2023/04/19 1,623 1,645 1,621 1,644 93,100
2023/04/18 1,619 1,630 1,613 1,619 66,200
2023/04/17 1,615 1,619 1,594 1,616 45,500
2023/04/14 1,613 1,617 1,605 1,608 58,700
2023/04/13 1,607 1,610 1,597 1,601 76,200
2023/04/12 1,589 1,615 1,589 1,611 99,500
2023/04/11 1,570 1,580 1,554 1,580 87,500
2023/04/10 1,550 1,567 1,548 1,554 56,700
2023/04/07 1,535 1,553 1,531 1,539 58,200
2023/04/06 1,554 1,566 1,534 1,535 102,000
2023/04/05 1,584 1,587 1,563 1,576 164,700
2023/04/04 1,628 1,634 1,609 1,623 126,500
2023/04/03 1,608 1,617 1,591 1,610 129,700
2023/03/31 1,576 1,620 1,576 1,608 164,300
2023/03/30 1,563 1,585 1,543 1,567 198,600
2023/03/29 1,584 1,625 1,575 1,609 407,200
2023/03/28 1,580 1,605 1,571 1,574 192,400
2023/03/27 1,576 1,583 1,543 1,558 261,100
2023/03/24 1,576 1,578 1,553 1,553 287,000
2023/03/23 1,538 1,592 1,532 1,583 171,900
2023/03/22 1,563 1,571 1,538 1,543 221,200
2023/03/20 1,564 1,590 1,539 1,548 290,800
2023/03/17 1,506 1,594 1,473 1,583 731,100
2023/03/16 1,518 1,523 1,474 1,485 177,900
2023/03/15 1,563 1,582 1,552 1,580 160,000
2023/03/14 1,566 1,567 1,531 1,535 166,300
2023/03/13 1,605 1,613 1,578 1,611 186,800
2023/03/10 1,627 1,646 1,623 1,633 265,100
2023/03/09 1,675 1,680 1,659 1,667 132,500
2023/03/08 1,683 1,687 1,651 1,664 196,900
2023/03/07 1,675 1,699 1,657 1,699 284,300
2023/03/06 1,690 1,706 1,675 1,681 162,600
2023/03/03 1,679 1,690 1,665 1,674 209,600
2023/03/02 1,689 1,696 1,668 1,672 108,400
2023/03/01 1,625 1,678 1,621 1,678 149,700
2023/02/28 1,654 1,660 1,628 1,630 161,700
2023/02/27 1,590 1,658 1,590 1,650 140,300
2023/02/24 1,581 1,600 1,567 1,580 100,600
2023/02/22 1,569 1,593 1,558 1,585 127,300
2023/02/21 1,541 1,595 1,539 1,583 117,700
2023/02/20 1,570 1,577 1,535 1,550 136,800
2023/02/17 1,484 1,563 1,483 1,559 146,100
2023/02/16 1,516 1,522 1,483 1,487 79,800
2023/02/15 1,487 1,511 1,484 1,510 85,500
2023/02/14 1,470 1,483 1,464 1,483 23,600
2023/02/13 1,468 1,476 1,453 1,456 39,100
2023/02/10 1,466 1,499 1,466 1,470 71,100
2023/02/09 1,446 1,479 1,446 1,474 65,500
2023/02/08 1,466 1,473 1,456 1,459 79,100
2023/02/07 1,445 1,467 1,419 1,460 99,300
2023/02/06 1,437 1,456 1,430 1,449 91,900
2023/02/03 1,426 1,433 1,413 1,430 85,900
2023/02/02 1,433 1,435 1,408 1,432 125,500
2023/02/01 1,414 1,477 1,414 1,443 183,500
2023/01/31 1,409 1,424 1,378 1,414 166,400
2023/01/30 1,416 1,416 1,391 1,401 80,900
2023/01/27 1,413 1,426 1,409 1,416 82,800
2023/01/26 1,406 1,406 1,390 1,401 69,300
2023/01/25 1,366 1,406 1,366 1,400 88,700
2023/01/24 1,376 1,391 1,367 1,368 101,100
2023/01/23 1,362 1,378 1,355 1,376 94,400
2023/01/20 1,329 1,354 1,329 1,347 91,100
2023/01/19 1,320 1,330 1,317 1,327 46,500
2023/01/18 1,313 1,332 1,307 1,331 80,500
2023/01/17 1,301 1,318 1,301 1,312 39,400
2023/01/16 1,310 1,312 1,299 1,301 47,900
2023/01/13 1,310 1,321 1,306 1,310 67,700
2023/01/12 1,295 1,327 1,290 1,310 138,400
2023/01/11 1,282 1,297 1,282 1,282 81,500
2023/01/10 1,259 1,284 1,258 1,282 116,200
2023/01/06 1,250 1,254 1,241 1,246 90,900
2023/01/05 1,243 1,250 1,234 1,250 58,000
2023/01/04 1,255 1,255 1,236 1,236 74,900

このページの先頭へ