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
2026/10/29 1,850 1,860 1,827 1,836 418,400
2026/10/28 1,901 1,901 1,849 1,849 134,300
2026/10/27 1,902 1,906 1,877 1,880 93,900
2026/10/26 1,929 1,929 1,899 1,902 105,700
2026/10/23 1,931 1,932 1,895 1,914 84,200
2026/10/22 1,934 1,941 1,927 1,933 80,500
2026/10/21 1,935 1,935 1,899 1,920 80,000
2026/10/20 1,925 1,940 1,902 1,914 90,400
2026/10/19 1,930 1,936 1,915 1,925 81,100
2026/10/16 1,890 1,924 1,890 1,923 117,300
2026/10/15 1,878 1,890 1,858 1,890 190,400
2026/10/14 1,890 1,896 1,876 1,893 81,000
2026/10/13 1,859 1,896 1,853 1,890 72,900
2026/10/09 1,856 1,860 1,838 1,844 98,100
2026/10/08 1,831 1,852 1,815 1,841 138,400
2026/10/07 1,868 1,868 1,842 1,849 154,100
2026/10/06 1,864 1,891 1,848 1,884 112,000
2026/10/05 1,869 1,876 1,842 1,844 127,700
2026/10/02 1,903 1,907 1,859 1,866 136,700
2026/10/01 1,917 1,922 1,888 1,911 136,100
2026/09/30 1,925 1,929 1,895 1,917 127,500
2026/09/29 1,951 1,951 1,923 1,923 145,200
2026/09/28 2,015 2,033 1,989 1,994 193,400
2026/09/25 2,008 2,021 2,004 2,014 102,200
2026/09/24 2,008 2,021 1,996 2,008 126,400
2026/09/18 2,047 2,047 2,017 2,017 126,500
2026/09/17 2,008 2,047 2,001 2,047 84,300
2026/09/16 2,007 2,019 1,997 2,008 68,000
2026/09/15 1,972 1,988 1,971 1,988 80,200
2026/09/14 1,960 1,980 1,950 1,978 63,600
2026/09/11 1,937 1,961 1,936 1,959 108,200
2026/09/10 1,972 1,990 1,960 1,977 70,700
2026/09/09 1,978 1,994 1,969 1,993 64,600
2026/09/08 2,026 2,026 1,986 1,986 76,000
2026/09/07 2,041 2,065 2,029 2,035 63,000
2026/09/04 2,052 2,067 2,016 2,036 131,100
2026/09/03 2,098 2,106 2,060 2,060 127,500
2026/09/02 2,115 2,134 2,077 2,081 159,100
2026/09/01 2,047 2,143 2,047 2,138 218,700
2026/08/31 2,020 2,063 2,002 2,063 696,000
2026/08/28 2,035 2,054 2,026 2,032 96,000
2026/08/27 2,028 2,054 2,026 2,035 111,800
2026/08/26 2,025 2,055 2,025 2,043 83,500
2026/08/25 2,050 2,060 2,023 2,025 112,700
2026/08/24 2,005 2,045 2,000 2,038 147,600
2026/08/21 2,000 2,005 1,971 2,003 95,500
2026/08/20 1,987 1,998 1,975 1,998 116,400
2026/08/19 2,000 2,010 1,961 1,973 109,500
2026/08/18 1,989 2,016 1,976 2,000 90,900
2026/08/17 1,965 2,009 1,960 1,998 151,100
2026/08/14 1,924 1,969 1,915 1,965 83,800
2026/08/13 1,908 1,940 1,906 1,923 120,400
2026/08/12 1,923 1,940 1,912 1,936 95,700
2026/08/10 1,905 1,918 1,895 1,908 113,900
2026/08/07 1,894 1,913 1,885 1,888 99,700
2026/08/06 1,856 1,902 1,851 1,893 132,800
2026/08/05 1,866 1,873 1,852 1,865 116,000
2026/08/04 1,886 1,886 1,850 1,865 151,400
2026/08/03 1,868 1,897 1,826 1,876 249,100
2026/07/31 1,998 2,027 1,935 1,942 190,300
2026/07/30 1,952 2,021 1,952 2,018 180,100
2026/07/29 1,944 1,992 1,934 1,992 168,800
2026/07/28 1,940 1,946 1,908 1,935 122,600
2026/07/27 1,918 1,930 1,908 1,930 113,700
2026/07/24 1,884 1,900 1,872 1,894 83,000
2026/07/23 1,893 1,903 1,885 1,895 93,400
2026/07/22 1,880 1,890 1,867 1,884 74,400
2026/07/21 1,861 1,892 1,838 1,880 120,200
2026/07/17 1,837 1,850 1,817 1,838 112,300
2026/07/16 1,843 1,859 1,834 1,843 72,400
2026/07/15 1,849 1,855 1,834 1,844 75,700
2026/07/14 1,812 1,832 1,810 1,832 99,600
2026/07/13 1,810 1,829 1,793 1,799 85,100
2026/07/10 1,816 1,816 1,792 1,807 93,000
2026/07/09 1,800 1,804 1,781 1,794 79,700
2026/07/08 1,808 1,813 1,790 1,803 94,500
2026/07/07 1,815 1,831 1,805 1,808 144,500
2026/07/06 1,788 1,802 1,781 1,798 81,300
2026/07/03 1,769 1,784 1,764 1,781 129,500
2026/07/02 1,732 1,761 1,732 1,758 160,700
2026/07/01 1,751 1,752 1,716 1,719 148,400
2026/06/30 1,753 1,756 1,737 1,740 238,000
2026/06/29 1,760 1,766 1,733 1,747 171,500
2026/06/26 1,703 1,740 1,692 1,740 196,300
2026/06/25 1,725 1,726 1,707 1,707 152,300
2026/06/24 1,713 1,728 1,703 1,707 127,900
2026/06/23 1,750 1,750 1,716 1,716 156,700
2026/06/22 1,746 1,767 1,722 1,753 170,600
2026/06/19 1,745 1,767 1,743 1,767 151,300
2026/06/18 1,751 1,756 1,732 1,750 114,900
2026/06/17 1,744 1,787 1,742 1,755 113,000
2026/06/16 1,752 1,772 1,745 1,753 109,200
2026/06/15 1,779 1,788 1,771 1,782 114,800
2026/06/12 1,740 1,771 1,728 1,760 98,400
2026/06/11 1,717 1,721 1,698 1,716 103,600
2026/06/10 1,722 1,727 1,703 1,717 120,200
2026/06/09 1,755 1,768 1,720 1,721 116,900
2026/06/08 1,739 1,743 1,711 1,731 128,300
2026/06/05 1,740 1,766 1,740 1,748 84,100
2026/06/04 1,744 1,754 1,730 1,738 92,800
2026/06/03 1,748 1,757 1,738 1,753 169,900
2026/06/02 1,739 1,750 1,712 1,734 159,800
2026/06/01 1,809 1,809 1,743 1,754 201,400
2026/05/29 1,835 1,839 1,808 1,815 185,600
2026/05/28 1,830 1,837 1,809 1,820 102,100
2026/05/27 1,820 1,836 1,810 1,829 122,500
2026/05/26 1,849 1,852 1,815 1,823 139,900
2026/05/25 1,853 1,880 1,834 1,848 203,900
2026/05/22 1,855 1,862 1,843 1,853 113,400
2026/05/21 1,821 1,865 1,821 1,841 178,600
2026/05/20 1,830 1,831 1,784 1,814 185,600
2026/05/19 1,840 1,865 1,821 1,833 158,000
2026/05/18 1,856 1,875 1,817 1,819 135,400
2026/05/15 1,877 1,883 1,846 1,865 136,600
2026/05/14 1,824 1,890 1,824 1,878 238,300
2026/05/13 1,818 1,841 1,802 1,824 190,300
2026/05/12 1,827 1,847 1,811 1,823 133,300
2026/05/11 1,801 1,840 1,796 1,831 220,300
2026/05/08 1,820 1,828 1,781 1,825 264,300
2026/05/07 1,830 1,847 1,795 1,826 348,300
2026/05/01 1,907 1,915 1,821 1,827 365,100
2026/04/30 2,154 2,267 1,899 1,899 608,300
2026/04/28 2,182 2,185 2,161 2,185 137,300
2026/04/27 2,236 2,240 2,189 2,189 148,900
2026/04/24 2,239 2,254 2,216 2,229 99,000
2026/04/23 2,262 2,276 2,226 2,238 90,500
2026/04/22 2,272 2,280 2,240 2,258 87,000
2026/04/21 2,333 2,334 2,274 2,274 99,600
2026/04/20 2,290 2,313 2,288 2,307 122,200
2026/04/17 2,304 2,313 2,285 2,288 56,700
2026/04/16 2,341 2,347 2,320 2,320 68,600
2026/04/15 2,357 2,373 2,314 2,332 69,600
2026/04/14 2,350 2,373 2,339 2,345 73,500
2026/04/13 2,355 2,388 2,326 2,339 69,300
2026/04/10 2,400 2,415 2,363 2,363 62,000
2026/04/09 2,430 2,439 2,401 2,401 42,800
2026/04/08 2,425 2,436 2,415 2,426 63,900
2026/04/07 2,377 2,396 2,371 2,376 45,300
2026/04/06 2,391 2,414 2,380 2,380 41,200
2026/04/03 2,384 2,413 2,351 2,391 45,500
2026/03/27 2,395 2,433 2,394 2,414 293,700
2026/03/26 2,403 2,404 2,371 2,389 201,600
2026/03/25 2,421 2,426 2,385 2,387 147,500
2026/03/24 2,369 2,373 2,342 2,368 100,400
2026/03/23 2,308 2,313 2,271 2,304 141,500
2026/03/19 2,396 2,409 2,358 2,358 105,900
2026/03/18 2,409 2,446 2,386 2,446 106,000
2026/03/17 2,369 2,391 2,366 2,370 81,200
2026/03/16 2,318 2,362 2,309 2,348 122,600
2026/03/13 2,339 2,361 2,329 2,333 115,100
2026/03/12 2,410 2,412 2,370 2,379 117,800
2026/03/11 2,453 2,474 2,432 2,440 131,800
2026/03/10 2,419 2,452 2,403 2,434 113,800
2026/03/09 2,359 2,372 2,315 2,369 128,800
2026/03/06 2,442 2,481 2,435 2,459 93,700
2026/03/05 2,516 2,533 2,457 2,485 99,200
2026/03/04 2,468 2,479 2,366 2,441 196,000
2026/03/03 2,642 2,672 2,560 2,568 137,700
2026/03/02 2,605 2,649 2,593 2,640 140,800
2026/02/27 2,602 2,655 2,580 2,655 104,300
2026/02/26 2,639 2,650 2,589 2,590 97,100
2026/02/25 2,603 2,616 2,595 2,611 113,500
2026/02/24 2,571 2,619 2,557 2,602 94,000
2026/02/20 2,552 2,578 2,546 2,565 86,800
2026/02/19 2,558 2,582 2,550 2,564 68,800
2026/02/18 2,517 2,562 2,517 2,553 53,100
2026/02/17 2,520 2,552 2,508 2,517 61,400
2026/02/16 2,520 2,534 2,508 2,509 56,600
2026/02/13 2,621 2,629 2,500 2,500 85,100
2026/02/12 2,624 2,640 2,617 2,623 72,800
2026/02/10 2,596 2,622 2,584 2,614 90,800
2026/02/09 2,589 2,591 2,525 2,546 127,400
2026/02/06 2,511 2,556 2,488 2,553 70,900
2026/02/05 2,560 2,590 2,527 2,537 94,400
2026/02/04 2,483 2,533 2,483 2,513 89,900
2026/02/03 2,488 2,499 2,469 2,483 104,500
2026/02/02 2,462 2,467 2,418 2,425 137,400
2026/01/30 2,570 2,570 2,410 2,489 112,000
2026/01/29 2,530 2,548 2,483 2,534 72,800
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

このページの先頭へ