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
2017/12/29 2,375 2,378 2,359 2,359 4,800
2017/12/28 2,402 2,406 2,368 2,375 6,300
2017/12/27 2,425 2,425 2,402 2,402 4,500
2017/12/26 2,400 2,425 2,397 2,404 12,200
2017/12/25 2,371 2,393 2,371 2,384 6,500
2017/12/22 2,321 2,387 2,321 2,371 15,800
2017/12/21 2,283 2,326 2,283 2,321 18,200
2017/12/20 2,255 2,280 2,255 2,267 9,200
2017/12/19 2,261 2,269 2,249 2,255 9,300
2017/12/18 2,267 2,273 2,243 2,261 9,700
2017/12/15 2,286 2,286 2,233 2,233 24,000
2017/12/14 2,275 2,300 2,275 2,297 7,700
2017/12/13 2,321 2,321 2,276 2,285 11,700
2017/12/12 2,322 2,341 2,315 2,321 16,500
2017/12/11 2,335 2,338 2,314 2,322 14,500
2017/12/08 2,355 2,382 2,335 2,335 25,600
2017/12/07 2,420 2,427 2,397 2,406 11,800
2017/12/06 2,398 2,456 2,382 2,386 31,300
2017/12/05 2,334 2,380 2,327 2,379 19,500
2017/12/04 2,360 2,362 2,337 2,337 4,600
2017/12/01 2,361 2,370 2,329 2,358 8,100
2017/11/30 2,355 2,374 2,335 2,361 24,000
2017/11/29 2,335 2,367 2,335 2,354 12,800
2017/11/28 2,351 2,362 2,340 2,343 10,200
2017/11/27 2,337 2,350 2,317 2,322 11,200
2017/11/24 2,313 2,313 2,294 2,305 7,800
2017/11/22 2,365 2,378 2,331 2,333 10,900
2017/11/21 2,350 2,355 2,333 2,343 10,100
2017/11/20 2,293 2,349 2,293 2,332 12,400
2017/11/17 2,278 2,321 2,278 2,299 14,100
2017/11/16 2,266 2,288 2,233 2,267 11,900
2017/11/15 2,380 2,380 2,266 2,283 15,700
2017/11/14 2,418 2,430 2,402 2,402 7,100
2017/11/13 2,468 2,478 2,411 2,425 9,000
2017/11/10 2,476 2,511 2,467 2,477 8,400
2017/11/09 2,485 2,537 2,485 2,524 19,100
2017/11/08 2,484 2,489 2,460 2,485 7,000
2017/11/07 2,486 2,500 2,450 2,484 19,600
2017/11/06 2,562 2,562 2,483 2,490 15,300
2017/11/02 2,526 2,577 2,496 2,562 17,400
2017/11/01 2,500 2,542 2,457 2,516 25,500
2017/10/31 2,697 2,697 2,493 2,503 23,100
2017/10/30 2,644 2,700 2,642 2,697 27,400
2017/10/27 2,631 2,648 2,624 2,646 9,500
2017/10/26 2,619 2,649 2,614 2,636 8,700
2017/10/25 2,640 2,670 2,613 2,629 15,000
2017/10/24 2,580 2,640 2,564 2,640 17,300
2017/10/23 2,510 2,595 2,510 2,583 21,300
2017/10/20 2,490 2,519 2,476 2,500 9,800
2017/10/19 2,461 2,490 2,459 2,490 9,800
2017/10/18 2,506 2,516 2,456 2,489 11,200
2017/10/17 2,545 2,553 2,508 2,526 12,000
2017/10/16 2,497 2,553 2,497 2,545 15,600
2017/10/13 2,450 2,492 2,433 2,492 14,800
2017/10/12 2,500 2,500 2,452 2,454 8,600
2017/10/11 2,503 2,503 2,471 2,495 8,200
2017/10/10 2,503 2,503 2,490 2,498 7,500
2017/10/06 2,514 2,514 2,480 2,496 8,200
2017/10/05 2,518 2,518 2,489 2,502 14,000
2017/10/04 2,534 2,540 2,509 2,511 5,200
2017/10/03 2,546 2,546 2,510 2,534 5,500
2017/10/02 2,530 2,530 2,509 2,526 6,500
2017/09/29 2,547 2,552 2,525 2,552 12,400
2017/09/28 2,548 2,548 2,503 2,541 8,700
2017/09/27 2,588 2,599 2,529 2,548 14,000
2017/09/26 2,581 2,600 2,539 2,600 22,000
2017/09/25 2,515 2,586 2,515 2,570 13,000
2017/09/22 2,510 2,515 2,441 2,512 10,100
2017/09/21 2,509 2,510 2,485 2,509 10,600
2017/09/20 2,500 2,517 2,442 2,504 12,800
2017/09/19 2,436 2,496 2,436 2,496 11,900
2017/09/15 2,402 2,436 2,392 2,426 13,200
2017/09/14 2,404 2,428 2,400 2,428 8,500
2017/09/13 2,390 2,432 2,389 2,408 5,400
2017/09/12 2,351 2,412 2,350 2,386 11,300
2017/09/11 2,311 2,372 2,311 2,325 10,400
2017/09/08 2,335 2,370 2,335 2,360 13,200
2017/09/07 2,349 2,377 2,349 2,361 4,000
2017/09/06 2,346 2,367 2,308 2,349 10,600
2017/09/05 2,376 2,418 2,341 2,354 10,600
2017/09/04 2,423 2,423 2,367 2,376 12,400
2017/09/01 2,473 2,473 2,435 2,456 4,200
2017/08/31 2,494 2,500 2,371 2,474 21,500
2017/08/30 2,450 2,498 2,444 2,494 9,100
2017/08/29 2,450 2,450 2,334 2,434 9,700
2017/08/28 2,413 2,444 2,398 2,430 8,000
2017/08/25 2,408 2,439 2,394 2,406 10,600
2017/08/24 2,443 2,446 2,404 2,422 15,800
2017/08/23 2,369 2,467 2,354 2,445 28,900
2017/08/22 2,343 2,362 2,331 2,354 4,700
2017/08/21 2,323 2,343 2,302 2,343 7,100
2017/08/18 2,327 2,327 2,294 2,308 8,400
2017/08/17 2,283 2,363 2,283 2,338 10,400
2017/08/16 2,301 2,323 2,282 2,289 9,600
2017/08/15 2,318 2,338 2,290 2,301 6,600
2017/08/14 2,353 2,360 2,296 2,300 21,100
2017/08/10 2,355 2,370 2,346 2,370 5,800
2017/08/09 2,340 2,346 2,320 2,345 14,500
2017/08/08 2,339 2,347 2,330 2,345 7,800
2017/08/07 2,361 2,366 2,309 2,339 14,800
2017/08/04 2,282 2,311 2,282 2,311 6,600
2017/08/03 2,264 2,287 2,250 2,282 9,300
2017/08/02 2,269 2,297 2,260 2,275 10,000
2017/08/01 2,274 2,274 2,240 2,269 18,700
2017/07/31 2,248 2,360 2,242 2,274 20,000
2017/07/28 2,180 2,240 2,180 2,231 13,100
2017/07/27 2,196 2,209 2,169 2,195 11,800
2017/07/26 2,189 2,222 2,188 2,212 15,300
2017/07/25 2,190 2,199 2,152 2,185 21,100
2017/07/24 2,190 2,215 2,187 2,192 20,400
2017/07/21 2,201 2,207 2,190 2,198 8,200
2017/07/20 2,210 2,221 2,204 2,204 7,000
2017/07/19 2,196 2,211 2,196 2,206 6,200
2017/07/18 2,245 2,261 2,190 2,197 19,000
2017/07/14 2,256 2,276 2,250 2,260 8,100
2017/07/13 2,242 2,269 2,234 2,256 10,000
2017/07/12 2,239 2,255 2,222 2,243 10,100
2017/07/11 2,229 2,254 2,229 2,241 6,100
2017/07/10 2,251 2,253 2,224 2,229 9,500
2017/07/07 2,231 2,242 2,206 2,206 7,800
2017/07/06 2,237 2,253 2,211 2,231 4,500
2017/07/05 2,212 2,263 2,212 2,246 10,000
2017/07/04 2,210 2,229 2,175 2,206 18,800
2017/07/03 2,195 2,225 2,189 2,210 13,900
2017/06/30 2,172 2,179 2,162 2,172 7,700
2017/06/29 2,147 2,181 2,147 2,173 9,200
2017/06/28 2,123 2,170 2,123 2,127 15,500
2017/06/27 2,150 2,153 2,131 2,147 13,800
2017/06/26 2,138 2,148 2,116 2,127 11,700
2017/06/23 2,086 2,112 2,086 2,105 8,000
2017/06/22 2,088 2,107 2,072 2,072 18,400
2017/06/21 2,138 2,142 2,104 2,115 9,600
2017/06/20 2,128 2,148 2,128 2,137 9,700
2017/06/19 2,137 2,140 2,100 2,102 14,200
2017/06/16 2,136 2,221 2,073 2,138 55,700
2017/06/15 2,125 2,132 2,086 2,086 8,200
2017/06/14 2,148 2,169 2,122 2,122 8,900
2017/06/13 2,112 2,184 2,105 2,148 9,600
2017/06/12 2,072 2,123 2,072 2,112 9,300
2017/06/09 2,103 2,131 2,088 2,102 16,000
2017/06/08 2,113 2,124 2,093 2,107 18,200
2017/06/07 2,093 2,134 2,086 2,125 11,200
2017/06/06 2,130 2,150 2,118 2,120 11,700
2017/06/05 2,108 2,146 2,070 2,140 11,600
2017/06/02 2,068 2,106 2,061 2,106 12,900
2017/06/01 2,044 2,059 2,035 2,042 6,000
2017/05/31 2,022 2,046 2,022 2,035 16,400
2017/05/30 2,069 2,075 2,041 2,072 8,800
2017/05/29 2,095 2,095 2,066 2,069 14,100
2017/05/26 2,066 2,091 2,063 2,076 18,000
2017/05/25 2,040 2,064 2,016 2,044 13,700
2017/05/24 2,042 2,051 2,039 2,043 4,100
2017/05/23 2,075 2,076 2,037 2,042 4,900
2017/05/22 2,050 2,076 2,049 2,060 9,600
2017/05/19 2,025 2,047 2,017 2,044 11,900
2017/05/18 1,990 2,030 1,990 2,030 14,200
2017/05/17 2,047 2,048 2,021 2,030 9,400
2017/05/16 2,059 2,071 2,059 2,067 10,700
2017/05/15 2,058 2,086 2,036 2,069 14,600
2017/05/12 2,063 2,086 2,050 2,085 21,300
2017/05/11 2,095 2,095 2,058 2,085 12,000
2017/05/10 2,077 2,101 2,072 2,095 14,700
2017/05/09 2,099 2,100 2,061 2,096 14,700
2017/05/08 2,122 2,122 2,069 2,101 23,800
2017/05/02 2,099 2,103 2,078 2,089 17,100
2017/05/01 2,080 2,111 2,069 2,099 17,600
2017/04/28 2,126 2,126 2,047 2,108 27,200
2017/04/27 2,080 2,190 2,062 2,099 49,500
2017/04/26 2,081 2,081 2,029 2,054 16,600
2017/04/25 2,008 2,044 2,008 2,039 11,200
2017/04/24 2,028 2,034 2,007 2,011 8,300
2017/04/21 1,997 2,017 1,981 1,988 11,200
2017/04/20 1,990 2,015 1,978 1,997 7,500
2017/04/19 1,993 2,013 1,988 1,990 9,800
2017/04/18 2,000 2,002 1,987 1,993 6,700
2017/04/17 2,000 2,048 1,972 1,987 24,900
2017/04/14 1,968 1,992 1,952 1,975 9,400
2017/04/13 2,016 2,021 1,983 1,988 17,200
2017/04/12 2,029 2,038 1,997 2,020 8,500
2017/04/11 2,016 2,061 2,016 2,038 16,800
2017/04/10 1,968 2,074 1,967 2,046 15,900
2017/04/07 1,955 1,970 1,939 1,943 17,600
2017/04/06 2,005 2,014 1,955 1,955 18,600
2017/04/05 2,005 2,016 1,991 2,005 8,100
2017/04/04 2,039 2,039 1,992 2,005 24,100
2017/04/03 2,030 2,066 2,012 2,039 25,700
2017/03/31 2,092 2,108 2,013 2,013 15,900
2017/03/30 2,100 2,122 2,077 2,092 9,700
2017/03/29 2,100 2,147 2,100 2,120 23,600
2017/03/28 2,097 2,145 2,094 2,142 43,000
2017/03/27 2,072 2,072 2,052 2,058 18,400
2017/03/24 2,063 2,087 2,061 2,078 9,000
2017/03/23 2,081 2,123 2,060 2,073 10,400
2017/03/22 2,106 2,119 2,083 2,083 10,500
2017/03/21 2,150 2,157 2,138 2,138 6,700
2017/03/17 2,181 2,181 2,137 2,157 11,000
2017/03/16 2,140 2,174 2,135 2,171 12,800
2017/03/15 2,168 2,170 2,142 2,163 14,300
2017/03/14 2,225 2,225 2,170 2,175 18,600
2017/03/13 2,229 2,250 2,218 2,234 11,200
2017/03/10 2,270 2,270 2,193 2,229 45,500
2017/03/09 2,175 2,187 2,168 2,178 14,300
2017/03/08 2,129 2,173 2,112 2,170 22,300
2017/03/07 2,125 2,130 2,107 2,120 10,300
2017/03/06 2,124 2,132 2,093 2,121 8,200
2017/03/03 2,104 2,123 2,087 2,120 14,600
2017/03/02 2,129 2,138 2,100 2,106 9,000
2017/03/01 2,112 2,112 2,078 2,092 21,000
2017/02/28 2,155 2,163 2,108 2,115 8,900
2017/02/27 2,137 2,143 2,110 2,129 8,500
2017/02/24 2,158 2,160 2,130 2,145 8,900
2017/02/23 2,229 2,229 2,151 2,175 7,500
2017/02/22 2,198 2,220 2,167 2,216 13,500
2017/02/21 2,209 2,224 2,121 2,179 18,300
2017/02/20 2,183 2,195 2,178 2,194 2,600
2017/02/17 2,185 2,210 2,173 2,178 13,000
2017/02/16 2,198 2,198 2,135 2,180 15,800
2017/02/15 2,252 2,252 2,180 2,199 13,400
2017/02/14 2,250 2,271 2,151 2,242 21,800
2017/02/13 2,224 2,256 2,211 2,253 13,400
2017/02/10 2,144 2,210 2,134 2,199 23,600
2017/02/09 2,137 2,137 2,090 2,109 9,200
2017/02/08 2,147 2,161 2,122 2,138 7,700
2017/02/07 2,117 2,148 2,106 2,122 17,600
2017/02/06 2,144 2,175 2,116 2,135 8,900
2017/02/03 2,105 2,165 2,105 2,144 17,700
2017/02/02 2,123 2,175 2,094 2,108 23,200
2017/02/01 2,103 2,142 2,093 2,142 31,000
2017/01/31 2,220 2,220 2,098 2,107 32,000
2017/01/30 2,236 2,280 2,236 2,270 7,700
2017/01/27 2,250 2,273 2,248 2,264 19,300
2017/01/26 2,217 2,235 2,205 2,224 11,300
2017/01/25 2,220 2,220 2,175 2,187 16,800
2017/01/24 2,235 2,235 2,169 2,176 12,000
2017/01/23 2,234 2,245 2,222 2,224 6,800
2017/01/20 2,211 2,247 2,165 2,231 18,300
2017/01/19 2,206 2,212 2,193 2,211 4,400
2017/01/18 2,164 2,179 2,140 2,170 8,200
2017/01/17 2,200 2,200 2,162 2,187 19,200
2017/01/16 2,188 2,204 2,169 2,197 14,900
2017/01/13 2,188 2,217 2,156 2,188 17,100
2017/01/12 2,224 2,232 2,178 2,212 16,000
2017/01/11 2,233 2,254 2,180 2,250 21,400
2017/01/10 2,206 2,214 2,170 2,213 23,000
2017/01/06 2,195 2,234 2,176 2,221 28,000
2017/01/05 2,195 2,200 2,170 2,192 13,000
2017/01/04 2,166 2,196 2,162 2,195 20,700

このページの先頭へ