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
2026/05/08 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