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
2019/12/30 1,496 1,496 1,478 1,489 18,500
2019/12/27 1,435 1,500 1,433 1,496 53,100
2019/12/26 1,397 1,435 1,397 1,435 24,700
2019/12/25 1,408 1,417 1,399 1,405 18,000
2019/12/24 1,409 1,409 1,398 1,408 13,300
2019/12/23 1,394 1,403 1,388 1,397 15,300
2019/12/20 1,394 1,410 1,386 1,392 20,000
2019/12/19 1,397 1,400 1,382 1,384 21,500
2019/12/18 1,421 1,421 1,400 1,406 26,200
2019/12/17 1,426 1,428 1,411 1,421 20,100
2019/12/16 1,466 1,466 1,421 1,421 30,500
2019/12/13 1,459 1,488 1,459 1,466 28,700
2019/12/12 1,469 1,482 1,454 1,455 16,700
2019/12/11 1,493 1,493 1,455 1,469 17,700
2019/12/10 1,504 1,506 1,483 1,492 17,400
2019/12/09 1,520 1,520 1,492 1,492 19,800
2019/12/06 1,494 1,509 1,487 1,496 24,900
2019/12/05 1,478 1,530 1,473 1,480 58,000
2019/12/04 1,454 1,464 1,430 1,462 22,700
2019/12/03 1,440 1,455 1,417 1,448 22,600
2019/12/02 1,437 1,453 1,430 1,449 21,500
2019/11/29 1,412 1,423 1,409 1,421 20,900
2019/11/28 1,421 1,421 1,397 1,410 28,400
2019/11/27 1,406 1,421 1,402 1,405 14,800
2019/11/26 1,424 1,428 1,400 1,400 20,900
2019/11/25 1,398 1,410 1,398 1,404 14,500
2019/11/22 1,404 1,404 1,380 1,380 15,300
2019/11/21 1,425 1,425 1,369 1,392 34,600
2019/11/20 1,417 1,431 1,410 1,414 24,500
2019/11/19 1,426 1,426 1,405 1,417 12,100
2019/11/18 1,435 1,436 1,412 1,426 29,700
2019/11/15 1,413 1,450 1,411 1,434 13,800
2019/11/14 1,454 1,454 1,418 1,419 44,400
2019/11/13 1,469 1,482 1,461 1,462 18,300
2019/11/12 1,466 1,484 1,456 1,481 30,600
2019/11/11 1,481 1,495 1,471 1,476 29,900
2019/11/08 1,493 1,493 1,472 1,479 32,100
2019/11/07 1,481 1,482 1,464 1,479 40,300
2019/11/06 1,485 1,488 1,465 1,481 35,000
2019/11/05 1,473 1,491 1,470 1,487 37,400
2019/11/01 1,456 1,466 1,440 1,458 41,700
2019/10/31 1,457 1,499 1,426 1,486 63,100
2019/10/30 1,435 1,457 1,407 1,457 152,300
2019/10/29 1,438 1,444 1,426 1,433 30,900
2019/10/28 1,432 1,432 1,395 1,418 38,000
2019/10/25 1,414 1,426 1,396 1,422 35,500
2019/10/24 1,429 1,431 1,406 1,414 26,600
2019/10/23 1,403 1,424 1,376 1,422 49,900
2019/10/21 1,372 1,409 1,372 1,403 30,400
2019/10/18 1,354 1,380 1,351 1,359 22,800
2019/10/17 1,363 1,363 1,338 1,360 30,600
2019/10/16 1,365 1,375 1,354 1,366 38,800
2019/10/15 1,369 1,370 1,345 1,349 23,700
2019/10/11 1,339 1,344 1,324 1,340 20,300
2019/10/10 1,340 1,340 1,302 1,324 22,700
2019/10/09 1,323 1,342 1,314 1,341 21,400
2019/10/08 1,289 1,341 1,286 1,337 47,100
2019/10/07 1,288 1,290 1,273 1,280 34,100
2019/10/04 1,301 1,301 1,277 1,290 28,100
2019/10/03 1,303 1,303 1,285 1,301 43,900
2019/10/02 1,348 1,348 1,322 1,331 24,300
2019/10/01 1,325 1,355 1,325 1,348 23,700
2019/09/30 1,330 1,340 1,315 1,325 26,900
2019/09/27 1,392 1,392 1,332 1,348 36,300
2019/09/26 1,371 1,408 1,371 1,389 45,700
2019/09/25 1,348 1,358 1,335 1,355 37,300
2019/09/24 1,385 1,385 1,350 1,364 51,100
2019/09/20 1,364 1,388 1,353 1,385 75,300
2019/09/19 1,362 1,367 1,345 1,361 47,500
2019/09/18 1,368 1,380 1,340 1,356 62,700
2019/09/17 1,362 1,369 1,332 1,368 70,300
2019/09/13 1,354 1,370 1,331 1,367 48,700
2019/09/12 1,366 1,370 1,342 1,358 36,100
2019/09/11 1,341 1,362 1,324 1,357 41,100
2019/09/10 1,325 1,340 1,307 1,335 47,200
2019/09/09 1,345 1,345 1,303 1,320 40,600
2019/09/06 1,390 1,390 1,335 1,335 12,600
2019/09/05 1,341 1,388 1,338 1,371 25,700
2019/09/04 1,355 1,412 1,334 1,334 48,300
2019/09/03 1,349 1,368 1,349 1,349 13,300
2019/09/02 1,332 1,382 1,332 1,354 43,400
2019/08/30 1,314 1,339 1,310 1,333 36,400
2019/08/29 1,307 1,333 1,289 1,289 36,400
2019/08/28 1,299 1,302 1,283 1,295 18,800
2019/08/27 1,291 1,313 1,289 1,291 21,400
2019/08/26 1,310 1,320 1,279 1,279 52,300
2019/08/23 1,340 1,350 1,332 1,340 30,000
2019/08/22 1,389 1,389 1,333 1,336 35,900
2019/08/21 1,397 1,406 1,368 1,370 31,900
2019/08/20 1,430 1,430 1,397 1,403 30,700
2019/08/19 1,418 1,450 1,403 1,409 20,500
2019/08/16 1,422 1,439 1,416 1,418 10,500
2019/08/15 1,406 1,436 1,405 1,422 16,100
2019/08/14 1,439 1,462 1,430 1,462 17,000
2019/08/13 1,459 1,460 1,422 1,430 33,300
2019/08/09 1,478 1,497 1,469 1,473 13,400
2019/08/08 1,460 1,506 1,451 1,464 11,600
2019/08/07 1,476 1,480 1,460 1,463 11,800
2019/08/06 1,500 1,509 1,462 1,480 19,400
2019/08/05 1,567 1,570 1,503 1,512 29,500
2019/08/02 1,655 1,655 1,566 1,567 22,500
2019/08/01 1,682 1,682 1,640 1,666 10,900
2019/07/31 1,706 1,746 1,659 1,671 26,700
2019/07/30 1,703 1,736 1,687 1,706 23,000
2019/07/29 1,675 1,675 1,644 1,663 11,400
2019/07/26 1,682 1,682 1,651 1,651 15,300
2019/07/25 1,667 1,692 1,660 1,683 4,000
2019/07/24 1,706 1,735 1,670 1,677 6,800
2019/07/23 1,691 1,709 1,681 1,702 4,800
2019/07/22 1,706 1,706 1,683 1,686 9,400
2019/07/19 1,657 1,695 1,657 1,693 6,000
2019/07/18 1,698 1,698 1,645 1,657 25,300
2019/07/17 1,700 1,713 1,680 1,688 10,100
2019/07/16 1,688 1,714 1,688 1,698 5,400
2019/07/12 1,714 1,718 1,684 1,688 10,200
2019/07/11 1,723 1,737 1,698 1,720 16,800
2019/07/10 1,749 1,749 1,712 1,718 18,100
2019/07/09 1,782 1,800 1,756 1,766 17,300
2019/07/08 1,801 1,821 1,789 1,790 13,200
2019/07/05 1,822 1,838 1,801 1,818 12,700
2019/07/04 1,798 1,849 1,793 1,833 13,900
2019/07/03 1,787 1,796 1,770 1,795 5,300
2019/07/02 1,789 1,803 1,769 1,790 19,300
2019/07/01 1,794 1,804 1,765 1,789 19,500
2019/06/28 1,739 1,782 1,737 1,754 16,600
2019/06/27 1,749 1,758 1,732 1,753 20,200
2019/06/26 1,701 1,717 1,690 1,702 22,400
2019/06/25 1,699 1,701 1,675 1,683 7,200
2019/06/24 1,704 1,705 1,682 1,687 5,900
2019/06/21 1,672 1,705 1,672 1,688 18,500
2019/06/20 1,605 1,661 1,605 1,661 12,600
2019/06/19 1,597 1,604 1,587 1,593 16,700
2019/06/18 1,586 1,595 1,568 1,579 25,200
2019/06/17 1,615 1,615 1,583 1,587 16,100
2019/06/14 1,622 1,635 1,611 1,611 37,300
2019/06/13 1,699 1,699 1,655 1,655 15,600
2019/06/12 1,729 1,731 1,713 1,713 12,100
2019/06/11 1,746 1,747 1,716 1,730 10,600
2019/06/10 1,758 1,758 1,739 1,751 5,700
2019/06/07 1,740 1,740 1,714 1,732 4,900
2019/06/06 1,741 1,741 1,710 1,726 5,200
2019/06/05 1,741 1,761 1,714 1,750 9,300
2019/06/04 1,700 1,748 1,689 1,733 10,700
2019/06/03 1,703 1,712 1,676 1,685 8,000
2019/05/31 1,750 1,751 1,703 1,703 7,500
2019/05/30 1,782 1,782 1,741 1,750 5,500
2019/05/29 1,796 1,802 1,763 1,782 7,000
2019/05/28 1,849 1,849 1,790 1,790 16,100
2019/05/27 1,829 1,848 1,819 1,838 9,200
2019/05/24 1,805 1,825 1,802 1,818 6,800
2019/05/23 1,811 1,811 1,787 1,805 7,600
2019/05/22 1,808 1,813 1,793 1,803 4,400
2019/05/21 1,788 1,822 1,788 1,802 7,700
2019/05/20 1,784 1,793 1,771 1,785 6,500
2019/05/17 1,778 1,795 1,767 1,784 14,300
2019/05/16 1,780 1,781 1,745 1,754 12,600
2019/05/15 1,822 1,822 1,730 1,765 35,300
2019/05/14 1,798 1,825 1,779 1,799 12,300
2019/05/13 1,871 1,871 1,814 1,822 7,400
2019/05/10 1,844 1,875 1,829 1,857 15,900
2019/05/09 1,880 1,886 1,829 1,840 14,400
2019/05/08 1,923 1,929 1,900 1,909 17,200
2019/05/07 1,955 1,984 1,931 1,961 23,600
2019/04/26 1,990 2,002 1,890 1,905 41,500
2019/04/25 1,920 1,955 1,886 1,952 18,700
2019/04/24 1,909 1,955 1,872 1,912 15,200
2019/04/23 1,901 1,921 1,888 1,916 7,400
2019/04/22 1,865 1,902 1,858 1,887 5,300
2019/04/19 1,882 1,882 1,865 1,865 1,900
2019/04/18 1,900 1,900 1,861 1,882 6,900
2019/04/17 1,857 1,905 1,857 1,893 13,000
2019/04/16 1,873 1,873 1,831 1,842 9,600
2019/04/15 1,841 1,879 1,838 1,876 13,200
2019/04/12 1,846 1,846 1,810 1,811 6,200
2019/04/11 1,852 1,852 1,812 1,835 5,500
2019/04/10 1,900 1,900 1,861 1,864 2,400
2019/04/09 1,923 1,923 1,880 1,901 6,500
2019/04/08 1,938 1,938 1,919 1,932 6,000
2019/04/05 1,950 1,952 1,931 1,938 5,300
2019/04/04 1,935 1,968 1,929 1,963 15,000
2019/04/03 1,912 1,945 1,885 1,945 19,000
2019/04/02 1,914 1,936 1,904 1,925 10,600
2019/04/01 1,880 1,913 1,880 1,910 19,000
2019/03/29 1,930 1,930 1,868 1,877 8,100
2019/03/28 1,949 1,949 1,870 1,913 17,900
2019/03/27 1,957 1,966 1,941 1,960 26,600
2019/03/26 1,945 1,980 1,945 1,978 84,400
2019/03/25 1,977 1,978 1,945 1,950 48,500
2019/03/22 1,940 1,949 1,915 1,939 30,600
2019/03/20 1,930 1,940 1,857 1,925 24,900
2019/03/19 1,919 1,931 1,898 1,923 15,400
2019/03/18 1,891 1,912 1,884 1,912 31,200
2019/03/15 1,832 1,909 1,824 1,909 22,000
2019/03/14 1,810 1,831 1,810 1,830 13,000
2019/03/13 1,818 1,818 1,787 1,796 14,600
2019/03/12 1,817 1,834 1,804 1,816 23,300
2019/03/11 1,821 1,821 1,792 1,817 12,600
2019/03/08 1,833 1,833 1,797 1,821 17,800
2019/03/07 1,791 1,846 1,791 1,839 12,500
2019/03/06 1,793 1,836 1,780 1,795 16,900
2019/03/05 1,813 1,815 1,792 1,809 8,600
2019/03/04 1,854 1,858 1,822 1,834 8,300
2019/03/01 1,865 1,872 1,833 1,861 6,300
2019/02/28 1,880 1,880 1,852 1,866 12,200
2019/02/27 1,864 1,874 1,837 1,867 9,400
2019/02/26 1,867 1,877 1,779 1,871 13,500
2019/02/25 1,855 1,870 1,838 1,856 8,500
2019/02/22 1,862 1,862 1,830 1,855 4,900
2019/02/21 1,866 1,880 1,860 1,862 6,900
2019/02/20 1,842 1,893 1,841 1,866 10,700
2019/02/19 1,827 1,855 1,827 1,844 6,800
2019/02/18 1,838 1,838 1,819 1,828 9,300
2019/02/15 1,855 1,855 1,808 1,808 8,400
2019/02/14 1,873 1,893 1,866 1,876 6,000
2019/02/13 1,866 1,880 1,849 1,869 7,800
2019/02/12 1,847 1,886 1,835 1,885 14,100
2019/02/08 1,874 1,891 1,831 1,831 8,300
2019/02/07 1,931 1,931 1,898 1,912 5,400
2019/02/06 1,963 1,963 1,921 1,931 7,100
2019/02/05 1,934 1,975 1,926 1,950 12,100
2019/02/04 2,015 2,027 1,927 1,933 17,900
2019/02/01 1,933 2,029 1,933 1,987 18,000
2019/01/31 1,851 2,011 1,851 1,973 25,600
2019/01/30 1,866 1,866 1,821 1,836 25,900
2019/01/29 1,867 1,879 1,854 1,857 8,800
2019/01/28 1,867 1,871 1,825 1,854 13,700
2019/01/25 1,846 1,866 1,846 1,859 15,900
2019/01/24 1,856 1,869 1,842 1,849 6,200
2019/01/23 1,843 1,878 1,843 1,856 8,000
2019/01/22 1,863 1,884 1,842 1,866 9,700
2019/01/21 1,823 1,876 1,813 1,848 14,000
2019/01/18 1,801 1,835 1,801 1,823 7,400
2019/01/17 1,785 1,813 1,775 1,801 6,900
2019/01/16 1,805 1,805 1,765 1,767 6,800
2019/01/15 1,778 1,837 1,774 1,819 14,000
2019/01/11 1,781 1,832 1,781 1,818 14,400
2019/01/10 1,759 1,775 1,732 1,774 14,600
2019/01/09 1,768 1,794 1,768 1,768 7,400
2019/01/08 1,784 1,800 1,748 1,765 14,300
2019/01/07 1,813 1,829 1,774 1,787 13,500
2019/01/04 1,766 1,797 1,742 1,782 13,800

このページの先頭へ