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
2026/05/26 2,508 2,540 2,478 2,525 32,900
2026/05/25 2,381 2,508 2,381 2,508 53,200
2026/05/22 2,352 2,407 2,325 2,381 73,500
2026/05/21 2,322 2,388 2,308 2,377 30,000
2026/05/20 2,245 2,287 2,239 2,272 34,200
2026/05/19 2,250 2,293 2,245 2,263 70,200
2026/05/18 2,325 2,372 2,251 2,251 58,800
2026/05/15 2,393 2,393 2,318 2,375 34,100
2026/05/14 2,321 2,430 2,311 2,343 69,700
2026/05/13 2,379 2,454 2,288 2,315 138,600
2026/05/12 2,597 2,606 2,469 2,469 57,300
2026/05/11 2,521 2,586 2,505 2,555 42,300
2026/05/08 2,607 2,610 2,489 2,545 79,900
2026/05/07 2,518 2,622 2,518 2,607 65,300
2026/05/01 2,464 2,539 2,429 2,518 74,600
2026/04/30 2,469 2,485 2,443 2,459 58,900
2026/04/28 2,368 2,477 2,353 2,469 103,000
2026/04/27 2,345 2,376 2,306 2,318 53,500
2026/04/24 2,300 2,329 2,284 2,312 41,200
2026/04/23 2,355 2,370 2,297 2,315 51,700
2026/04/22 2,410 2,410 2,348 2,349 49,600
2026/04/21 2,453 2,453 2,384 2,398 57,500
2026/04/20 2,435 2,458 2,424 2,428 72,600
2026/04/17 2,411 2,437 2,383 2,416 47,800
2026/04/16 2,440 2,461 2,405 2,409 47,800
2026/04/15 2,474 2,484 2,435 2,450 40,300
2026/04/14 2,390 2,465 2,368 2,456 53,500
2026/04/13 2,459 2,462 2,364 2,393 99,000
2026/04/10 2,648 2,648 2,481 2,481 82,200
2026/04/09 2,715 2,718 2,648 2,648 43,000
2026/04/08 2,700 2,726 2,694 2,702 41,700
2026/04/07 2,695 2,714 2,645 2,679 27,400
2026/04/06 2,695 2,745 2,665 2,691 32,700
2026/04/03 2,708 2,740 2,685 2,697 31,600
2026/03/27 2,706 2,743 2,698 2,716 94,300
2026/03/26 2,687 2,703 2,666 2,695 23,400
2026/03/25 2,744 2,759 2,672 2,672 31,600
2026/03/24 2,667 2,705 2,633 2,705 34,800
2026/03/23 2,685 2,685 2,585 2,596 31,100
2026/03/19 2,690 2,717 2,635 2,635 27,000
2026/03/18 2,673 2,694 2,641 2,694 31,400
2026/03/17 2,611 2,644 2,609 2,623 31,100
2026/03/16 2,646 2,653 2,584 2,584 26,300
2026/03/13 2,577 2,635 2,577 2,617 26,300
2026/03/12 2,688 2,696 2,611 2,626 36,100
2026/03/11 2,582 2,659 2,575 2,603 52,900
2026/03/10 2,610 2,610 2,517 2,551 52,500
2026/03/09 2,490 2,535 2,434 2,521 63,600
2026/03/06 2,664 2,672 2,522 2,530 67,700
2026/03/05 2,736 2,736 2,607 2,661 122,300
2026/03/04 2,514 2,572 2,490 2,523 110,300
2026/03/03 2,615 2,736 2,547 2,547 166,300
2026/03/02 2,557 2,561 2,510 2,544 69,100
2026/02/27 2,617 2,620 2,565 2,607 55,100
2026/02/26 2,628 2,657 2,567 2,578 60,100
2026/02/25 2,597 2,659 2,579 2,606 58,900
2026/02/24 2,566 2,584 2,518 2,584 47,100
2026/02/20 2,565 2,611 2,525 2,546 57,800
2026/02/19 2,597 2,644 2,540 2,615 46,400
2026/02/18 2,508 2,556 2,482 2,550 45,900
2026/02/17 2,468 2,516 2,458 2,486 56,800
2026/02/16 2,535 2,535 2,458 2,480 58,600
2026/02/13 2,648 2,688 2,490 2,501 127,200
2026/02/12 2,539 2,701 2,524 2,698 185,600
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

このページの先頭へ