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
2026/02/10 2,600 2,600 2,490 2,517 176,400
2026/02/09 2,796 2,797 2,611 2,619 267,800
2026/02/06 2,965 2,965 2,895 2,895 216,700
2026/02/05 3,570 3,935 3,520 3,595 304,200
2026/02/04 3,395 3,540 3,325 3,525 88,100
2026/02/03 3,195 3,420 3,180 3,400 58,600
2026/02/02 3,150 3,240 3,150 3,160 77,900
2026/01/30 3,175 3,180 3,080 3,155 53,000
2026/01/29 3,060 3,135 3,035 3,105 35,300
2026/01/28 3,065 3,125 3,065 3,070 46,000
2026/01/27 3,085 3,120 3,055 3,095 39,400
2026/01/26 3,240 3,250 3,070 3,095 86,300
2026/01/23 3,320 3,390 3,245 3,270 37,600
2026/01/22 3,260 3,420 3,260 3,305 42,500
2026/01/21 3,150 3,250 3,150 3,240 34,900
2026/01/20 3,145 3,220 3,145 3,200 22,000
2026/01/19 3,160 3,175 3,135 3,165 16,600
2026/01/16 3,165 3,165 3,110 3,160 19,000
2026/01/15 3,065 3,160 3,060 3,145 34,800
2026/01/14 3,070 3,095 3,040 3,065 37,900
2026/01/13 3,005 3,150 2,998 3,100 111,200
2026/01/09 2,865 2,907 2,865 2,895 15,900
2026/01/08 2,889 2,916 2,848 2,848 26,300
2026/01/07 2,834 2,947 2,826 2,934 32,900
2026/01/06 2,822 2,881 2,822 2,865 25,000
2026/01/05 2,829 2,876 2,828 2,836 31,100
2025/12/30 2,814 2,827 2,776 2,779 29,900
2025/12/29 2,828 2,832 2,793 2,814 32,600
2025/12/26 2,838 2,855 2,784 2,814 31,900
2025/12/25 2,783 2,831 2,779 2,822 26,300
2025/12/24 2,745 2,799 2,738 2,754 18,700
2025/12/23 2,763 2,775 2,742 2,746 19,400
2025/12/22 2,800 2,831 2,771 2,773 30,600
2025/12/19 2,753 2,778 2,731 2,770 11,300
2025/12/18 2,728 2,771 2,690 2,753 21,100
2025/12/17 2,670 2,728 2,615 2,712 24,900
2025/12/16 2,754 2,763 2,671 2,671 25,700
2025/12/15 2,754 2,771 2,702 2,754 20,800
2025/12/12 2,731 2,788 2,700 2,749 35,100
2025/12/11 2,702 2,721 2,680 2,702 21,000
2025/12/10 2,730 2,735 2,690 2,713 31,300
2025/12/09 2,883 2,891 2,742 2,745 40,900
2025/12/08 2,899 2,909 2,825 2,851 34,900
2025/12/05 2,816 2,893 2,801 2,868 25,900
2025/12/04 2,831 2,870 2,812 2,829 21,000
2025/12/03 2,922 2,940 2,781 2,853 54,800
2025/12/02 2,995 3,010 2,923 2,940 64,700
2025/12/01 2,905 3,080 2,876 3,000 111,800
2025/11/28 2,868 2,893 2,835 2,851 25,500
2025/11/27 2,829 2,881 2,825 2,868 19,600
2025/11/26 2,700 2,845 2,700 2,821 34,500
2025/11/25 2,668 2,717 2,646 2,662 23,300
2025/11/21 2,591 2,692 2,591 2,692 27,800
2025/11/20 2,608 2,634 2,567 2,601 19,900
2025/11/19 2,585 2,614 2,555 2,563 27,500
2025/11/18 2,628 2,631 2,591 2,600 22,600
2025/11/17 2,628 2,694 2,618 2,628 42,100
2025/11/14 2,634 2,657 2,615 2,635 22,300
2025/11/13 2,669 2,696 2,626 2,636 34,500
2025/11/12 2,673 2,710 2,650 2,690 22,200
2025/11/11 2,670 2,670 2,603 2,669 36,000
2025/11/10 2,680 2,722 2,611 2,622 29,800
2025/11/07 2,579 2,707 2,577 2,673 55,500
2025/11/06 2,588 2,614 2,566 2,579 34,900
2025/11/05 2,582 2,593 2,504 2,567 42,800
2025/11/04 2,600 2,616 2,532 2,565 44,700
2025/10/31 2,633 2,679 2,579 2,596 48,900
2025/10/30 2,592 2,715 2,589 2,624 78,500
2025/10/29 2,666 2,696 2,583 2,605 42,800
2025/10/28 2,769 2,769 2,656 2,666 46,300
2025/10/27 2,700 2,787 2,698 2,778 56,500
2025/10/24 2,660 2,681 2,659 2,681 11,800
2025/10/23 2,626 2,686 2,626 2,669 17,400
2025/10/22 2,639 2,665 2,624 2,650 17,800
2025/10/21 2,660 2,666 2,624 2,648 21,400
2025/10/20 2,619 2,655 2,608 2,636 17,100
2025/10/17 2,602 2,620 2,578 2,600 29,700
2025/10/16 2,669 2,674 2,601 2,602 30,000
2025/10/15 2,604 2,650 2,577 2,626 30,800
2025/10/14 2,589 2,618 2,549 2,559 48,300
2025/10/10 2,600 2,622 2,568 2,606 36,300
2025/10/09 2,583 2,647 2,583 2,635 40,300
2025/10/08 2,670 2,735 2,582 2,583 52,000
2025/10/07 2,692 2,708 2,650 2,706 28,900
2025/10/06 2,603 2,669 2,603 2,662 23,500
2025/10/03 2,579 2,608 2,528 2,571 26,900
2025/10/02 2,508 2,561 2,486 2,550 39,600
2025/10/01 2,533 2,540 2,475 2,520 58,300
2025/09/30 2,635 2,635 2,529 2,529 33,100
2025/09/29 2,785 2,785 2,624 2,646 58,500
2025/09/26 2,830 2,830 2,724 2,737 65,700
2025/09/25 2,769 2,844 2,769 2,844 34,900
2025/09/24 2,828 2,839 2,741 2,819 45,400
2025/09/22 2,809 2,851 2,809 2,819 36,000
2025/09/19 2,896 2,905 2,748 2,805 68,400
2025/09/18 2,790 2,889 2,747 2,889 69,700
2025/09/17 2,727 2,761 2,680 2,740 23,800
2025/09/16 2,699 2,740 2,699 2,727 24,700
2025/09/12 2,776 2,776 2,681 2,684 31,100
2025/09/11 2,754 2,795 2,724 2,726 32,400
2025/09/10 2,804 2,831 2,736 2,736 24,300
2025/09/09 2,780 2,863 2,770 2,837 61,100
2025/09/08 2,724 2,786 2,724 2,770 19,400
2025/09/05 2,709 2,743 2,693 2,707 23,700
2025/09/04 2,668 2,714 2,640 2,714 25,600
2025/09/03 2,683 2,695 2,660 2,666 23,200
2025/09/02 2,651 2,694 2,641 2,682 28,900
2025/09/01 2,650 2,682 2,632 2,640 26,800
2025/08/29 2,640 2,659 2,603 2,632 16,400
2025/08/28 2,654 2,675 2,630 2,632 15,600
2025/08/27 2,706 2,726 2,658 2,658 36,300
2025/08/26 2,736 2,752 2,705 2,729 32,400
2025/08/25 2,730 2,784 2,720 2,732 33,900
2025/08/22 2,718 2,745 2,700 2,730 20,800
2025/08/21 2,709 2,742 2,695 2,725 20,700
2025/08/20 2,622 2,719 2,612 2,711 41,700
2025/08/19 2,593 2,638 2,589 2,622 22,100
2025/08/18 2,654 2,674 2,603 2,605 42,900
2025/08/15 2,510 2,580 2,510 2,554 36,600
2025/08/14 2,554 2,564 2,495 2,533 46,800
2025/08/13 2,581 2,640 2,564 2,570 44,800
2025/08/12 2,615 2,654 2,586 2,586 60,700
2025/08/08 2,614 2,621 2,575 2,615 42,800
2025/08/07 2,588 2,615 2,551 2,601 51,900
2025/08/06 2,568 2,570 2,527 2,557 38,600
2025/08/05 2,530 2,579 2,530 2,555 37,300
2025/08/04 2,470 2,596 2,450 2,539 117,300
2025/08/01 2,586 2,599 2,468 2,468 124,300
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

このページの先頭へ