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
2018/12/28 1,817 1,834 1,757 1,820 10,700
2018/12/27 1,778 1,816 1,761 1,816 21,400
2018/12/26 1,789 1,790 1,673 1,694 17,900
2018/12/25 1,815 1,841 1,746 1,749 19,400
2018/12/21 1,805 1,867 1,711 1,867 41,300
2018/12/20 1,839 1,852 1,803 1,808 23,900
2018/12/19 1,850 1,878 1,840 1,856 13,600
2018/12/18 1,875 1,887 1,852 1,862 21,600
2018/12/17 1,868 1,900 1,868 1,876 16,100
2018/12/14 1,886 1,900 1,863 1,871 34,400
2018/12/13 1,893 1,907 1,886 1,886 13,900
2018/12/12 1,904 1,912 1,882 1,893 9,900
2018/12/11 1,948 1,948 1,873 1,883 11,000
2018/12/10 1,975 1,984 1,898 1,929 19,400
2018/12/07 2,032 2,032 1,960 1,967 14,600
2018/12/06 1,986 2,015 1,950 1,992 34,600
2018/12/05 1,941 2,005 1,940 1,974 17,200
2018/12/04 2,044 2,069 1,969 1,980 15,600
2018/12/03 2,001 2,066 1,990 2,038 17,300
2018/11/30 2,012 2,022 1,942 2,001 17,600
2018/11/29 1,980 2,020 1,979 2,012 9,800
2018/11/28 1,990 1,991 1,936 1,949 8,100
2018/11/27 1,960 1,969 1,923 1,955 9,600
2018/11/26 2,021 2,021 1,910 1,925 12,100
2018/11/22 2,034 2,036 2,001 2,008 13,000
2018/11/21 2,020 2,044 2,007 2,018 8,300
2018/11/20 2,039 2,071 2,030 2,056 6,000
2018/11/19 2,050 2,073 2,036 2,059 7,300
2018/11/16 1,987 2,055 1,987 2,050 14,100
2018/11/15 1,960 1,981 1,942 1,980 2,700
2018/11/14 1,970 1,981 1,940 1,973 18,700
2018/11/13 1,999 1,999 1,971 1,975 6,800
2018/11/12 1,991 2,034 1,990 2,014 4,700
2018/11/09 1,988 2,014 1,988 1,997 4,900
2018/11/08 1,934 1,993 1,934 1,988 8,600
2018/11/07 1,926 1,934 1,902 1,918 7,700
2018/11/06 1,894 1,943 1,894 1,913 4,700
2018/11/05 1,905 1,914 1,885 1,894 8,500
2018/11/02 1,894 1,915 1,880 1,905 14,200
2018/11/01 2,000 2,000 1,862 1,862 30,600
2018/10/31 2,084 2,084 1,987 2,002 28,600
2018/10/30 1,992 2,095 1,987 2,082 22,000
2018/10/29 2,014 2,040 1,975 1,981 9,700
2018/10/26 2,000 2,009 1,971 1,982 14,300
2018/10/25 2,003 2,034 1,975 1,976 15,000
2018/10/24 1,987 2,044 1,987 2,038 9,700
2018/10/23 2,013 2,013 1,971 2,003 15,100
2018/10/22 2,016 2,028 2,002 2,005 4,500
2018/10/19 1,998 2,039 1,981 2,010 12,300
2018/10/18 2,031 2,047 2,020 2,021 5,700
2018/10/17 2,017 2,040 2,002 2,032 8,100
2018/10/16 1,974 2,010 1,965 2,001 10,900
2018/10/15 2,043 2,055 1,990 1,993 17,800
2018/10/12 2,073 2,073 2,028 2,060 18,800
2018/10/11 2,081 2,112 2,047 2,072 20,600
2018/10/10 2,102 2,116 2,074 2,082 10,000
2018/10/09 2,192 2,192 2,107 2,120 9,400
2018/10/05 2,200 2,203 2,184 2,192 6,100
2018/10/04 2,219 2,219 2,163 2,208 14,900
2018/10/03 2,198 2,244 2,179 2,187 16,500
2018/10/02 2,207 2,261 2,203 2,248 17,000
2018/10/01 2,221 2,221 2,178 2,207 12,100
2018/09/28 2,291 2,291 2,196 2,201 15,400
2018/09/27 2,366 2,366 2,268 2,268 16,100
2018/09/26 2,329 2,367 2,325 2,366 13,500
2018/09/25 2,186 2,369 2,185 2,369 30,100
2018/09/21 2,248 2,248 2,183 2,183 33,300
2018/09/20 2,258 2,293 2,182 2,226 27,600
2018/09/19 2,100 2,264 2,100 2,262 34,400
2018/09/18 2,042 2,099 2,022 2,099 12,700
2018/09/14 2,030 2,050 1,967 2,043 28,100
2018/09/13 1,996 2,064 1,996 2,050 18,000
2018/09/12 1,986 1,996 1,913 1,985 11,600
2018/09/11 1,999 1,999 1,962 1,983 7,600
2018/09/10 2,022 2,022 1,993 1,999 6,900
2018/09/07 2,003 2,036 2,000 2,023 9,000
2018/09/06 2,028 2,048 2,016 2,038 7,800
2018/09/05 2,016 2,041 2,015 2,033 7,600
2018/09/04 2,055 2,055 2,014 2,016 7,800
2018/09/03 2,016 2,087 2,016 2,055 16,400
2018/08/31 1,964 2,042 1,964 2,014 9,100
2018/08/30 1,977 1,992 1,972 1,991 7,500
2018/08/29 1,932 1,972 1,929 1,957 5,500
2018/08/28 1,952 1,980 1,919 1,924 8,200
2018/08/27 1,918 1,918 1,900 1,912 8,400
2018/08/24 1,893 1,912 1,882 1,900 12,200
2018/08/23 1,919 1,919 1,899 1,901 9,700
2018/08/22 1,925 1,934 1,920 1,923 5,000
2018/08/21 1,914 1,948 1,914 1,930 4,500
2018/08/20 1,921 1,940 1,914 1,914 4,700
2018/08/17 1,902 1,928 1,902 1,919 2,400
2018/08/16 1,909 1,919 1,897 1,902 7,300
2018/08/15 1,938 1,945 1,921 1,925 3,600
2018/08/14 1,915 1,954 1,915 1,949 2,900
2018/08/13 1,946 1,960 1,924 1,924 6,400
2018/08/10 1,980 1,980 1,955 1,956 6,700
2018/08/09 2,011 2,011 1,990 1,992 2,000
2018/08/08 2,027 2,061 2,007 2,011 10,000
2018/08/07 1,982 2,045 1,982 2,045 6,300
2018/08/06 1,991 2,033 1,980 1,982 4,600
2018/08/03 2,034 2,034 1,986 1,991 8,900
2018/08/02 2,134 2,137 2,052 2,058 14,500
2018/08/01 2,069 2,135 2,069 2,130 18,000
2018/07/31 2,007 2,074 2,002 2,069 13,600
2018/07/30 2,059 2,064 2,012 2,037 11,900
2018/07/27 2,053 2,087 2,037 2,065 8,700
2018/07/26 1,990 2,053 1,975 2,053 18,900
2018/07/25 1,952 1,972 1,952 1,964 6,300
2018/07/24 1,920 1,948 1,911 1,930 6,500
2018/07/23 1,924 1,924 1,897 1,900 13,200
2018/07/20 1,896 1,972 1,886 1,898 16,800
2018/07/19 1,941 1,953 1,935 1,936 10,300
2018/07/18 1,964 1,984 1,941 1,941 15,500
2018/07/17 1,966 1,991 1,965 1,968 4,800
2018/07/13 1,980 1,983 1,965 1,974 4,800
2018/07/12 1,997 1,997 1,969 1,969 4,600
2018/07/11 2,005 2,006 1,973 1,986 10,900
2018/07/10 2,035 2,055 2,000 2,000 12,000
2018/07/09 2,026 2,039 2,023 2,035 4,200
2018/07/06 2,024 2,039 2,021 2,026 7,600
2018/07/05 2,024 2,028 2,014 2,018 7,700
2018/07/04 2,015 2,040 2,015 2,024 7,100
2018/07/03 2,066 2,066 2,010 2,023 12,300
2018/07/02 2,112 2,117 2,061 2,063 13,800
2018/06/29 2,117 2,120 2,100 2,112 8,900
2018/06/28 2,100 2,108 2,073 2,105 11,100
2018/06/27 2,109 2,109 2,084 2,100 10,400
2018/06/26 2,081 2,081 2,040 2,059 9,000
2018/06/25 2,045 2,048 2,015 2,031 9,500
2018/06/22 2,048 2,049 2,021 2,040 8,800
2018/06/21 2,105 2,110 2,048 2,048 12,600
2018/06/20 2,135 2,135 2,081 2,105 10,300
2018/06/19 2,160 2,170 2,140 2,154 7,200
2018/06/18 2,184 2,184 2,161 2,166 6,200
2018/06/15 2,154 2,194 2,142 2,194 14,800
2018/06/14 2,193 2,195 2,141 2,154 8,700
2018/06/13 2,214 2,214 2,185 2,193 8,200
2018/06/12 2,253 2,253 2,208 2,214 4,000
2018/06/11 2,244 2,259 2,243 2,253 6,000
2018/06/08 2,226 2,242 2,216 2,242 19,700
2018/06/07 2,150 2,268 2,139 2,267 31,700
2018/06/06 2,111 2,130 2,106 2,124 10,600
2018/06/05 2,133 2,142 2,120 2,137 11,500
2018/06/04 2,155 2,161 2,130 2,147 15,200
2018/06/01 2,189 2,189 2,147 2,154 7,700
2018/05/31 2,178 2,194 2,153 2,190 12,100
2018/05/30 2,263 2,263 2,164 2,178 8,500
2018/05/29 2,286 2,286 2,257 2,264 4,700
2018/05/28 2,306 2,306 2,249 2,263 15,600
2018/05/25 2,338 2,338 2,290 2,294 4,300
2018/05/24 2,338 2,340 2,330 2,338 5,200
2018/05/23 2,318 2,338 2,306 2,338 7,500
2018/05/22 2,300 2,300 2,287 2,291 5,500
2018/05/21 2,400 2,400 2,286 2,298 19,600
2018/05/18 2,408 2,408 2,356 2,381 6,200
2018/05/17 2,430 2,440 2,397 2,408 11,900
2018/05/16 2,402 2,438 2,391 2,438 8,300
2018/05/15 2,345 2,404 2,345 2,402 14,000
2018/05/14 2,348 2,350 2,326 2,345 5,900
2018/05/11 2,289 2,353 2,289 2,353 9,700
2018/05/10 2,288 2,319 2,283 2,319 5,300
2018/05/09 2,288 2,299 2,271 2,287 7,400
2018/05/08 2,254 2,296 2,254 2,288 5,200
2018/05/07 2,249 2,275 2,218 2,271 9,400
2018/05/02 2,292 2,292 2,237 2,250 8,000
2018/05/01 2,358 2,358 2,268 2,292 14,300
2018/04/27 2,371 2,371 2,338 2,358 14,400
2018/04/26 2,369 2,376 2,319 2,371 15,900
2018/04/25 2,330 2,365 2,298 2,362 11,200
2018/04/24 2,324 2,333 2,310 2,330 7,100
2018/04/23 2,304 2,329 2,304 2,324 7,600
2018/04/20 2,310 2,310 2,286 2,303 4,100
2018/04/19 2,329 2,334 2,306 2,310 6,100
2018/04/18 2,322 2,337 2,308 2,328 9,600
2018/04/17 2,303 2,309 2,295 2,303 3,100
2018/04/16 2,296 2,303 2,284 2,303 3,900
2018/04/13 2,331 2,331 2,274 2,296 5,200
2018/04/12 2,323 2,332 2,306 2,328 5,300
2018/04/11 2,353 2,353 2,314 2,318 7,400
2018/04/10 2,313 2,379 2,313 2,343 10,300
2018/04/09 2,298 2,321 2,298 2,318 5,400
2018/04/06 2,310 2,324 2,302 2,306 8,400
2018/04/05 2,299 2,321 2,277 2,309 11,400
2018/04/04 2,202 2,295 2,190 2,290 22,400
2018/04/03 2,183 2,223 2,178 2,211 13,800
2018/04/02 2,189 2,202 2,174 2,182 7,000
2018/03/30 2,189 2,189 2,156 2,180 8,300
2018/03/29 2,178 2,178 2,125 2,167 10,300
2018/03/28 2,130 2,149 2,095 2,146 14,600
2018/03/27 2,127 2,157 2,062 2,149 65,300
2018/03/26 2,023 2,081 2,012 2,077 27,800
2018/03/23 2,077 2,077 2,005 2,028 19,400
2018/03/22 2,094 2,102 2,068 2,102 11,100
2018/03/20 2,024 2,077 2,024 2,075 8,400
2018/03/19 2,090 2,099 2,030 2,031 12,600
2018/03/16 2,080 2,100 2,060 2,090 22,100
2018/03/15 2,090 2,090 2,054 2,069 8,100
2018/03/14 2,064 2,099 2,064 2,088 7,000
2018/03/13 2,025 2,081 2,022 2,075 13,900
2018/03/12 2,045 2,058 2,018 2,043 15,200
2018/03/09 2,038 2,063 2,009 2,012 17,700
2018/03/08 2,033 2,039 2,029 2,038 5,300
2018/03/07 2,086 2,086 2,022 2,033 17,000
2018/03/06 2,080 2,151 2,080 2,100 11,800
2018/03/05 2,062 2,089 2,035 2,080 17,100
2018/03/02 2,074 2,084 2,041 2,063 15,700
2018/03/01 2,164 2,175 2,127 2,132 12,500
2018/02/28 2,190 2,209 2,153 2,175 19,800
2018/02/27 2,180 2,184 2,154 2,184 12,900
2018/02/26 2,162 2,192 2,160 2,179 8,900
2018/02/23 2,127 2,165 2,115 2,158 9,900
2018/02/22 2,130 2,138 2,114 2,127 9,000
2018/02/21 2,141 2,141 2,122 2,139 8,700
2018/02/20 2,125 2,142 2,098 2,121 15,900
2018/02/19 2,076 2,125 2,076 2,125 12,700
2018/02/16 1,997 2,069 1,997 2,060 22,800
2018/02/15 1,971 2,002 1,971 1,997 11,400
2018/02/14 1,955 1,992 1,955 1,970 11,800
2018/02/13 1,992 2,003 1,936 1,945 18,000
2018/02/09 1,957 1,981 1,944 1,978 17,500
2018/02/08 2,017 2,030 1,987 2,000 16,300
2018/02/07 2,100 2,140 2,000 2,002 27,100
2018/02/06 2,101 2,123 2,011 2,039 39,800
2018/02/05 2,244 2,244 2,179 2,179 19,000
2018/02/02 2,273 2,277 2,247 2,250 10,500
2018/02/01 2,288 2,295 2,228 2,273 23,300
2018/01/31 2,341 2,368 2,278 2,281 30,400
2018/01/30 2,370 2,370 2,336 2,341 20,100
2018/01/29 2,399 2,411 2,371 2,372 9,700
2018/01/26 2,400 2,416 2,383 2,394 12,100
2018/01/25 2,381 2,407 2,372 2,376 13,700
2018/01/24 2,397 2,398 2,381 2,384 14,500
2018/01/23 2,428 2,432 2,394 2,397 9,400
2018/01/22 2,400 2,410 2,392 2,402 10,600
2018/01/19 2,389 2,407 2,378 2,392 7,200
2018/01/18 2,392 2,408 2,372 2,372 15,600
2018/01/17 2,363 2,400 2,338 2,379 17,500
2018/01/16 2,358 2,370 2,351 2,363 25,400
2018/01/15 2,366 2,373 2,359 2,364 12,000
2018/01/12 2,371 2,391 2,361 2,365 11,100
2018/01/11 2,416 2,417 2,375 2,384 15,700
2018/01/10 2,428 2,433 2,408 2,416 8,200
2018/01/09 2,436 2,446 2,418 2,433 11,500
2018/01/05 2,432 2,455 2,423 2,436 12,400
2018/01/04 2,359 2,432 2,359 2,432 10,100

このページの先頭へ