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

大阪製鐵(5449)の株価時系列情報

大阪製鐵(5449)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
2024/04/24 2,390 2,427 2,366 2,372 75,600
2024/04/23 2,338 2,432 2,338 2,412 111,000
2024/04/22 2,255 2,311 2,255 2,299 42,500
2024/04/19 2,255 2,269 2,204 2,238 61,700
2024/04/18 2,224 2,285 2,224 2,267 25,000
2024/04/17 2,275 2,283 2,210 2,231 50,700
2024/04/16 2,325 2,325 2,262 2,262 58,200
2024/04/15 2,201 2,363 2,201 2,343 90,700
2024/04/12 2,207 2,237 2,195 2,236 85,400
2024/04/11 2,150 2,210 2,143 2,200 72,400
2024/04/10 2,200 2,255 2,190 2,200 81,200
2024/04/09 2,241 2,255 2,226 2,226 38,800
2024/04/08 2,155 2,211 2,146 2,211 50,400
2024/04/05 2,145 2,172 2,117 2,161 52,600
2024/04/04 2,137 2,161 2,094 2,149 52,400
2024/04/03 2,104 2,125 2,089 2,100 53,400
2024/04/02 2,209 2,216 2,113 2,113 78,600
2024/04/01 2,220 2,220 2,187 2,196 68,100
2024/03/29 2,179 2,222 2,172 2,220 51,600
2024/03/28 2,192 2,203 2,158 2,173 81,700
2024/03/27 2,122 2,214 2,122 2,200 164,900
2024/03/26 2,177 2,183 2,154 2,172 51,300
2024/03/25 2,202 2,215 2,176 2,177 43,200
2024/03/22 2,200 2,213 2,188 2,200 67,900
2024/03/21 2,200 2,212 2,173 2,200 188,600
2024/03/19 2,171 2,198 2,142 2,153 159,900
2024/03/18 2,202 2,226 2,174 2,188 172,700
2024/03/15 2,201 2,250 2,185 2,243 93,000
2024/03/14 2,200 2,247 2,200 2,240 72,800
2024/03/13 2,268 2,268 2,171 2,192 55,700
2024/03/12 2,185 2,224 2,145 2,218 59,300
2024/03/11 2,248 2,248 2,185 2,216 72,700
2024/03/08 2,198 2,298 2,198 2,269 115,300
2024/03/07 2,235 2,251 2,172 2,188 95,600
2024/03/06 2,150 2,217 2,083 2,200 124,600
2024/03/05 2,174 2,214 2,173 2,191 78,200
2024/03/04 2,203 2,218 2,173 2,187 187,800
2024/03/01 2,291 2,309 2,188 2,192 182,600
2024/02/29 2,351 2,399 2,262 2,262 437,200
2024/02/28 2,326 2,402 2,286 2,305 107,000
2024/02/27 2,308 2,355 2,306 2,342 100,800
2024/02/26 2,311 2,347 2,291 2,307 85,900
2024/02/22 2,316 2,325 2,261 2,273 37,300
2024/02/21 2,350 2,370 2,281 2,281 55,600
2024/02/20 2,400 2,433 2,364 2,370 47,200
2024/02/19 2,351 2,400 2,339 2,369 54,600
2024/02/16 2,289 2,399 2,273 2,365 84,400
2024/02/15 2,397 2,418 2,230 2,239 81,100
2024/02/14 2,360 2,384 2,308 2,347 78,300
2024/02/13 2,320 2,375 2,280 2,362 149,200
2024/02/09 2,269 2,321 2,264 2,278 50,000
2024/02/08 2,200 2,257 2,174 2,246 47,300
2024/02/07 2,215 2,223 2,197 2,208 29,300
2024/02/06 2,200 2,212 2,186 2,204 36,300
2024/02/05 2,242 2,242 2,164 2,200 83,500
2024/02/02 2,260 2,306 2,257 2,263 66,300
2024/02/01 2,294 2,322 2,257 2,257 81,800
2024/01/31 2,348 2,370 2,260 2,311 107,800
2024/01/30 2,313 2,400 2,161 2,348 270,000
2024/01/29 2,321 2,351 2,306 2,322 34,800
2024/01/26 2,329 2,339 2,298 2,298 43,900
2024/01/25 2,300 2,337 2,275 2,330 56,700
2024/01/24 2,285 2,316 2,267 2,285 38,000
2024/01/23 2,330 2,350 2,260 2,292 58,600
2024/01/22 2,274 2,309 2,250 2,309 63,800
2024/01/19 2,308 2,322 2,258 2,268 68,500
2024/01/18 2,350 2,355 2,281 2,310 63,700
2024/01/17 2,334 2,437 2,318 2,368 105,400
2024/01/16 2,360 2,360 2,291 2,341 74,000
2024/01/15 2,351 2,364 2,310 2,343 55,800
2024/01/12 2,378 2,378 2,315 2,337 157,300
2024/01/11 2,520 2,544 2,421 2,428 100,900
2024/01/10 2,484 2,498 2,433 2,494 109,800
2024/01/09 2,580 2,585 2,502 2,534 126,200
2024/01/05 2,645 2,645 2,540 2,579 153,500
2024/01/04 2,480 2,655 2,419 2,628 239,400
2023/12/29 2,431 2,491 2,383 2,476 122,000
2023/12/28 2,438 2,549 2,400 2,407 362,100
2023/12/27 2,300 2,389 2,211 2,388 248,000
2023/12/26 2,113 2,120 2,066 2,104 30,800
2023/12/25 2,080 2,121 2,079 2,113 25,700
2023/12/22 2,051 2,113 2,051 2,078 48,600
2023/12/21 2,058 2,094 2,006 2,046 63,500
2023/12/20 2,199 2,199 2,058 2,089 119,400
2023/12/19 1,982 2,188 1,966 2,187 276,100
2023/12/18 2,158 2,213 2,126 2,202 93,300
2023/12/15 2,078 2,260 2,063 2,200 166,300
2023/12/14 2,070 2,100 2,035 2,078 91,200
2023/12/13 1,950 2,018 1,942 1,990 66,700
2023/12/12 1,950 1,950 1,926 1,930 19,200
2023/12/11 1,904 1,940 1,899 1,940 26,000
2023/12/08 1,864 1,888 1,857 1,885 42,200
2023/12/07 1,884 1,909 1,880 1,899 18,500
2023/12/06 1,875 1,910 1,852 1,902 17,800
2023/12/05 1,895 1,901 1,869 1,877 41,800
2023/12/04 1,885 1,920 1,883 1,912 12,700
2023/12/01 1,914 1,916 1,887 1,900 30,900
2023/11/30 1,880 1,920 1,878 1,907 14,100
2023/11/29 1,901 1,909 1,880 1,884 21,000
2023/11/28 1,908 1,927 1,896 1,913 16,700
2023/11/27 1,909 1,925 1,893 1,900 18,100
2023/11/24 1,900 1,911 1,897 1,908 14,800
2023/11/22 1,885 1,918 1,885 1,900 15,300
2023/11/21 1,886 1,909 1,872 1,894 22,900
2023/11/20 1,948 1,960 1,896 1,896 41,600
2023/11/17 1,887 1,939 1,887 1,932 39,700
2023/11/16 1,859 1,895 1,840 1,887 25,900
2023/11/15 1,836 1,870 1,833 1,868 23,300
2023/11/14 1,855 1,866 1,833 1,836 33,600
2023/11/13 1,860 1,872 1,846 1,855 27,500
2023/11/10 1,822 1,870 1,822 1,869 45,700
2023/11/09 1,870 1,885 1,823 1,845 58,000
2023/11/08 1,902 1,908 1,844 1,860 72,300
2023/11/07 1,893 1,922 1,878 1,903 43,100
2023/11/06 1,892 1,905 1,858 1,893 68,200
2023/11/02 1,860 1,913 1,843 1,852 92,400
2023/11/01 1,795 1,862 1,776 1,850 92,700
2023/10/31 1,720 1,786 1,705 1,771 135,600
2023/10/30 1,735 1,805 1,688 1,780 281,700
2023/10/27 1,674 1,736 1,674 1,735 43,500
2023/10/26 1,696 1,703 1,641 1,654 41,400
2023/10/25 1,721 1,734 1,702 1,706 49,800
2023/10/24 1,675 1,709 1,643 1,704 71,400
2023/10/23 1,670 1,685 1,662 1,672 36,000
2023/10/20 1,666 1,710 1,666 1,690 29,300
2023/10/19 1,707 1,707 1,666 1,677 21,800
2023/10/18 1,730 1,736 1,689 1,707 24,900
2023/10/17 1,694 1,722 1,683 1,696 36,100
2023/10/16 1,686 1,699 1,646 1,686 35,500
2023/10/13 1,717 1,743 1,698 1,702 32,200
2023/10/12 1,751 1,751 1,709 1,743 34,300
2023/10/11 1,755 1,764 1,733 1,733 31,700
2023/10/10 1,742 1,775 1,742 1,755 52,600
2023/10/06 1,710 1,739 1,683 1,728 56,700
2023/10/05 1,675 1,712 1,675 1,698 58,000
2023/10/04 1,691 1,715 1,642 1,654 138,400
2023/10/03 1,839 1,839 1,725 1,725 118,400
2023/10/02 1,840 1,890 1,837 1,839 75,600
2023/09/29 1,871 1,871 1,824 1,841 68,000
2023/09/28 1,830 1,885 1,818 1,870 68,000
2023/09/27 1,839 1,840 1,792 1,840 153,200
2023/09/26 1,841 1,883 1,818 1,879 57,300
2023/09/25 1,849 1,864 1,829 1,845 84,400
2023/09/22 1,875 1,876 1,816 1,848 99,500
2023/09/21 1,864 1,904 1,864 1,894 74,900
2023/09/20 1,888 1,899 1,863 1,864 56,200
2023/09/19 1,858 1,888 1,857 1,888 87,000
2023/09/15 1,826 1,866 1,826 1,858 104,200
2023/09/14 1,781 1,810 1,781 1,810 61,200
2023/09/13 1,783 1,799 1,777 1,788 43,100
2023/09/12 1,762 1,802 1,762 1,800 76,500
2023/09/11 1,780 1,793 1,746 1,760 52,400
2023/09/08 1,807 1,807 1,770 1,780 74,500
2023/09/07 1,803 1,819 1,796 1,802 59,700
2023/09/06 1,806 1,826 1,804 1,823 46,100
2023/09/05 1,801 1,816 1,770 1,816 105,400
2023/09/04 1,733 1,803 1,733 1,801 71,700
2023/09/01 1,681 1,720 1,680 1,716 60,600
2023/08/31 1,682 1,696 1,681 1,681 26,000
2023/08/30 1,691 1,704 1,682 1,686 32,500
2023/08/29 1,686 1,691 1,674 1,680 32,200
2023/08/28 1,662 1,679 1,660 1,675 48,100
2023/08/25 1,644 1,647 1,631 1,647 97,800
2023/08/24 1,656 1,666 1,656 1,657 43,000
2023/08/23 1,637 1,661 1,637 1,661 54,800
2023/08/22 1,633 1,646 1,618 1,645 68,600
2023/08/21 1,593 1,633 1,593 1,633 80,700
2023/08/18 1,556 1,592 1,556 1,589 96,900
2023/08/17 1,600 1,602 1,533 1,579 91,400
2023/08/16 1,603 1,618 1,594 1,604 84,800
2023/08/15 1,613 1,630 1,602 1,605 91,600
2023/08/14 1,615 1,639 1,614 1,621 57,800
2023/08/10 1,643 1,643 1,621 1,630 82,700
2023/08/09 1,657 1,670 1,640 1,645 65,100
2023/08/08 1,651 1,673 1,638 1,657 81,600
2023/08/07 1,690 1,691 1,653 1,656 157,600
2023/08/04 1,659 1,709 1,659 1,691 109,900
2023/08/03 1,660 1,664 1,626 1,663 116,000
2023/08/02 1,649 1,681 1,647 1,674 94,900
2023/08/01 1,629 1,657 1,629 1,650 126,500
2023/07/31 1,604 1,657 1,604 1,640 255,400
2023/07/28 1,579 1,607 1,563 1,605 363,900
2023/07/27 1,574 1,649 1,557 1,573 796,100
2023/07/26 1,500 1,574 1,478 1,560 176,800
2023/07/25 1,504 1,510 1,486 1,501 93,900
2023/07/24 1,463 1,560 1,463 1,515 278,000
2023/07/21 1,436 1,436 1,421 1,425 62,700
2023/07/20 1,447 1,452 1,417 1,422 57,100
2023/07/19 1,446 1,454 1,438 1,443 29,600
2023/07/18 1,420 1,448 1,420 1,438 36,600
2023/07/14 1,412 1,423 1,408 1,417 44,200
2023/07/13 1,410 1,410 1,396 1,399 71,200
2023/07/12 1,397 1,406 1,392 1,395 43,900
2023/07/11 1,386 1,393 1,375 1,387 63,700
2023/07/10 1,382 1,392 1,373 1,376 54,300
2023/07/07 1,383 1,384 1,357 1,373 72,100
2023/07/06 1,412 1,415 1,395 1,406 48,900
2023/07/05 1,400 1,412 1,380 1,412 51,400
2023/07/04 1,415 1,415 1,399 1,407 32,500
2023/07/03 1,405 1,418 1,404 1,415 37,300

このページの先頭へ