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
2025/07/31 2,453 2,603 2,450 2,558 136,700
2025/07/30 2,818 2,847 2,368 2,452 357,200
2025/07/29 2,845 2,867 2,813 2,855 23,000
2025/07/28 2,905 2,922 2,855 2,860 36,300
2025/07/25 2,950 2,950 2,866 2,874 28,900
2025/07/24 2,951 2,993 2,909 2,950 55,600
2025/07/23 2,826 2,932 2,808 2,923 58,600
2025/07/22 2,799 2,825 2,783 2,800 30,600
2025/07/18 2,872 2,912 2,782 2,782 37,100
2025/07/17 2,853 2,892 2,852 2,872 39,400
2025/07/16 2,860 2,871 2,836 2,868 41,700
2025/07/15 2,887 2,887 2,840 2,861 25,800
2025/07/14 2,892 2,929 2,872 2,889 39,800
2025/07/11 2,926 2,980 2,884 2,892 50,800
2025/07/10 2,929 2,951 2,886 2,901 39,900
2025/07/09 2,884 3,010 2,884 2,941 68,800
2025/07/08 2,841 2,919 2,840 2,898 37,400
2025/07/07 2,830 2,836 2,775 2,825 26,900
2025/07/04 2,812 2,839 2,769 2,826 24,200
2025/07/03 2,756 2,856 2,756 2,789 56,000
2025/07/02 2,728 2,792 2,725 2,775 48,200
2025/07/01 2,834 2,855 2,705 2,728 54,400
2025/06/30 2,920 2,925 2,817 2,822 37,000
2025/06/27 2,906 2,915 2,869 2,891 49,700
2025/06/26 2,880 2,941 2,869 2,886 56,400
2025/06/25 2,860 2,892 2,816 2,880 49,200
2025/06/24 2,877 2,883 2,815 2,856 30,100
2025/06/23 2,816 2,873 2,810 2,837 22,100
2025/06/20 2,792 2,884 2,788 2,809 96,700
2025/06/19 2,871 2,871 2,773 2,792 35,300
2025/06/18 2,832 2,898 2,805 2,856 58,000
2025/06/17 2,910 2,918 2,820 2,833 43,800
2025/06/16 2,880 2,948 2,851 2,908 42,100
2025/06/13 2,774 2,854 2,729 2,835 67,300
2025/06/12 2,720 2,736 2,685 2,706 23,300
2025/06/11 2,644 2,733 2,642 2,711 51,400
2025/06/10 2,693 2,708 2,638 2,652 55,700
2025/06/09 2,696 2,723 2,648 2,666 39,500
2025/06/06 2,605 2,671 2,605 2,663 34,500
2025/06/05 2,621 2,662 2,580 2,605 52,600
2025/06/04 2,588 2,656 2,580 2,629 51,000
2025/06/03 2,567 2,648 2,560 2,570 61,500
2025/06/02 2,550 2,640 2,533 2,566 72,300
2025/05/30 2,540 2,591 2,510 2,528 148,100
2025/05/29 2,513 2,606 2,513 2,566 68,000
2025/05/28 2,525 2,527 2,472 2,513 36,600
2025/05/27 2,516 2,542 2,501 2,507 21,600
2025/05/26 2,620 2,638 2,525 2,538 41,300
2025/05/23 2,550 2,609 2,550 2,570 21,400
2025/05/22 2,548 2,612 2,547 2,550 29,100
2025/05/21 2,640 2,640 2,547 2,576 34,400
2025/05/20 2,668 2,688 2,597 2,648 51,900
2025/05/19 2,695 2,695 2,631 2,668 34,000
2025/05/16 2,587 2,699 2,545 2,660 50,600
2025/05/15 2,588 2,667 2,537 2,550 65,000
2025/05/14 2,450 2,650 2,393 2,638 82,100
2025/05/13 2,438 2,514 2,400 2,452 60,600
2025/05/12 2,438 2,438 2,352 2,425 43,700
2025/05/09 2,389 2,447 2,380 2,414 75,100
2025/05/08 2,360 2,377 2,329 2,375 45,500
2025/05/07 2,295 2,358 2,259 2,348 75,100
2025/05/02 2,233 2,447 2,232 2,331 161,700
2025/05/01 2,335 2,335 2,210 2,210 125,400
2025/04/30 2,561 2,561 2,356 2,385 231,400
2025/04/28 2,745 2,754 2,482 2,561 122,400
2025/04/25 2,697 2,725 2,643 2,695 20,000
2025/04/24 2,719 2,749 2,687 2,692 21,600
2025/04/23 2,737 2,768 2,701 2,719 25,900
2025/04/22 2,701 2,745 2,621 2,705 46,300
2025/04/21 2,593 2,697 2,593 2,671 29,800
2025/04/18 2,522 2,650 2,422 2,637 68,600
2025/04/17 2,470 2,530 2,465 2,472 48,800
2025/04/16 2,480 2,533 2,450 2,498 40,500
2025/04/15 2,501 2,544 2,475 2,486 56,300
2025/04/14 2,504 2,544 2,451 2,518 36,500
2025/04/11 2,531 2,545 2,432 2,520 54,900
2025/04/10 2,580 2,597 2,520 2,581 49,900
2025/04/09 2,453 2,453 2,369 2,403 75,500
2025/04/08 2,504 2,575 2,488 2,503 56,900
2025/04/07 2,341 2,447 2,341 2,363 69,600
2025/04/04 2,610 2,644 2,518 2,591 66,500
2025/04/03 2,639 2,737 2,639 2,710 39,200
2025/04/02 2,801 2,845 2,746 2,764 44,500
2025/04/01 2,862 2,877 2,815 2,815 38,800
2025/03/31 2,965 3,025 2,841 2,841 70,400
2025/03/28 2,990 3,005 2,939 2,965 48,300
2025/03/27 3,035 3,050 2,972 3,030 64,300
2025/03/26 2,990 3,040 2,969 3,035 43,600
2025/03/25 2,952 3,010 2,952 2,975 37,800
2025/03/24 3,010 3,015 2,972 2,975 32,300
2025/03/21 3,000 3,070 2,998 3,020 96,900
2025/03/19 3,030 3,080 3,005 3,010 39,300
2025/03/18 3,025 3,050 2,999 3,030 46,300
2025/03/17 3,130 3,180 2,998 3,025 43,100
2025/03/14 3,145 3,145 3,030 3,060 38,700
2025/03/13 3,155 3,210 3,135 3,175 33,600
2025/03/12 3,050 3,225 3,040 3,200 44,500
2025/03/11 3,110 3,135 2,973 3,005 73,000
2025/03/10 3,035 3,215 2,998 3,165 72,000
2025/03/07 3,060 3,065 2,962 3,020 46,000
2025/03/06 2,999 3,110 2,932 3,070 114,700
2025/03/05 2,793 2,911 2,793 2,899 99,800
2025/03/04 2,803 2,869 2,800 2,815 68,900
2025/03/03 2,900 2,912 2,816 2,831 47,300
2025/02/28 2,774 2,837 2,694 2,800 108,000
2025/02/27 2,851 2,892 2,753 2,769 33,300
2025/02/26 2,796 2,850 2,763 2,848 38,500
2025/02/25 2,752 2,825 2,751 2,796 39,200
2025/02/21 2,695 2,749 2,665 2,749 45,200
2025/02/20 2,719 2,777 2,626 2,664 60,900
2025/02/19 2,656 2,809 2,652 2,737 66,100
2025/02/18 2,687 2,755 2,626 2,656 33,900
2025/02/17 2,641 2,739 2,641 2,708 50,800
2025/02/14 2,738 2,740 2,700 2,723 44,400
2025/02/13 2,664 2,758 2,649 2,724 74,200
2025/02/12 2,592 2,685 2,585 2,618 100,000
2025/02/10 2,592 2,679 2,544 2,620 120,700
2025/02/07 2,722 2,759 2,604 2,642 173,100
2025/02/06 2,619 2,799 2,619 2,762 181,600
2025/02/05 2,450 2,640 2,441 2,604 191,400
2025/02/04 2,336 2,459 2,311 2,434 273,600
2025/02/03 2,345 2,439 2,285 2,309 323,800
2025/01/31 2,701 2,885 2,252 2,350 801,500
2025/01/30 2,691 2,752 2,689 2,723 30,700
2025/01/29 2,700 2,748 2,690 2,720 24,100
2025/01/28 2,720 2,720 2,667 2,700 25,300
2025/01/27 2,709 2,759 2,700 2,717 22,500
2025/01/24 2,658 2,737 2,651 2,686 34,100
2025/01/23 2,797 2,797 2,645 2,650 53,800
2025/01/22 2,770 2,791 2,746 2,786 38,500
2025/01/21 2,785 2,806 2,745 2,775 20,600
2025/01/20 2,696 2,815 2,683 2,770 53,600
2025/01/17 2,639 2,675 2,624 2,657 40,400
2025/01/16 2,697 2,736 2,644 2,669 36,600
2025/01/15 2,702 2,727 2,681 2,695 25,500
2025/01/14 2,700 2,705 2,651 2,702 44,900
2025/01/10 2,755 2,769 2,681 2,707 36,000
2025/01/09 2,880 2,881 2,764 2,784 53,000
2025/01/08 2,965 2,972 2,900 2,900 37,300
2025/01/07 3,035 3,035 2,968 2,991 40,100
2025/01/06 3,015 3,095 2,993 3,035 80,300
2024/12/30 2,988 2,990 2,924 2,953 38,400
2024/12/27 2,993 3,025 2,943 2,965 32,400
2024/12/26 2,945 2,994 2,935 2,991 36,600
2024/12/25 2,975 2,975 2,903 2,948 22,000
2024/12/24 2,901 2,970 2,882 2,956 39,400
2024/12/23 2,979 2,979 2,905 2,906 39,200
2024/12/20 2,947 2,971 2,912 2,929 58,800
2024/12/19 2,929 2,999 2,924 2,945 40,800
2024/12/18 3,045 3,045 2,939 2,979 57,000
2024/12/17 3,045 3,070 3,025 3,060 25,000
2024/12/16 3,060 3,070 3,015 3,015 37,000
2024/12/13 3,030 3,075 3,010 3,070 48,300
2024/12/12 3,135 3,180 3,055 3,065 44,800
2024/12/11 3,155 3,200 3,110 3,115 40,800
2024/12/10 3,100 3,160 3,080 3,140 29,400
2024/12/09 3,210 3,215 3,100 3,100 31,600
2024/12/06 3,290 3,290 3,180 3,180 34,700
2024/12/05 3,435 3,435 3,305 3,305 36,700
2024/12/04 3,515 3,540 3,390 3,420 64,100
2024/12/03 3,405 3,530 3,405 3,515 87,800
2024/12/02 3,340 3,420 3,305 3,380 78,800
2024/11/29 3,250 3,355 3,250 3,315 40,900
2024/11/28 3,270 3,360 3,230 3,305 54,100
2024/11/27 3,410 3,485 3,195 3,300 186,100
2024/11/26 3,030 3,460 2,995 3,355 577,800
2024/11/25 3,045 3,100 3,025 3,060 72,900
2024/11/22 3,015 3,060 3,010 3,055 20,100
2024/11/21 3,020 3,055 2,992 3,000 13,200
2024/11/20 3,105 3,105 3,000 3,020 23,900
2024/11/19 3,035 3,115 3,035 3,105 29,200
2024/11/18 2,980 3,040 2,980 3,035 21,200
2024/11/15 3,065 3,090 2,996 3,010 36,800
2024/11/14 3,120 3,160 3,080 3,095 35,200
2024/11/13 3,080 3,160 3,080 3,120 38,800
2024/11/12 3,150 3,185 3,095 3,150 46,400
2024/11/11 3,110 3,140 3,055 3,125 33,100
2024/11/08 3,120 3,195 3,090 3,110 49,400
2024/11/07 3,015 3,145 3,000 3,080 52,000
2024/11/06 3,060 3,090 3,005 3,005 64,400
2024/11/05 3,045 3,105 3,040 3,090 68,800
2024/11/01 3,280 3,355 2,983 2,992 139,200
2024/10/31 3,025 3,355 3,025 3,315 197,800
2024/10/30 3,225 3,260 2,986 3,145 312,300
2024/10/29 3,235 3,260 3,185 3,225 65,700
2024/10/28 3,195 3,295 3,185 3,280 30,700
2024/10/25 3,235 3,265 3,200 3,230 50,900
2024/10/24 3,270 3,305 3,230 3,265 81,700
2024/10/23 3,270 3,330 3,265 3,300 44,500
2024/10/22 3,320 3,335 3,275 3,300 43,200
2024/10/21 3,330 3,350 3,305 3,315 27,600
2024/10/18 3,500 3,560 3,310 3,315 73,000
2024/10/17 3,295 3,410 3,295 3,330 40,900
2024/10/16 3,275 3,440 3,275 3,365 41,800
2024/10/15 3,345 3,395 3,330 3,335 56,300
2024/10/11 3,405 3,425 3,280 3,335 59,300
2024/10/10 3,355 3,415 3,300 3,415 54,500
2024/10/09 3,290 3,365 3,265 3,350 64,900
2024/10/08 3,350 3,355 3,165 3,300 213,200
2024/10/07 3,550 3,570 3,450 3,475 44,000

このページの先頭へ