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
2020/12/30 1,270 1,270 1,228 1,228 21,500
2020/12/29 1,280 1,280 1,249 1,270 11,800
2020/12/28 1,284 1,284 1,249 1,259 15,400
2020/12/25 1,295 1,308 1,265 1,272 12,900
2020/12/24 1,298 1,312 1,283 1,295 10,600
2020/12/23 1,300 1,308 1,276 1,295 12,300
2020/12/22 1,348 1,348 1,284 1,300 28,700
2020/12/21 1,348 1,348 1,320 1,348 14,600
2020/12/18 1,341 1,351 1,322 1,350 16,400
2020/12/17 1,317 1,353 1,296 1,348 19,900
2020/12/16 1,306 1,353 1,291 1,313 27,000
2020/12/15 1,242 1,294 1,240 1,292 18,600
2020/12/14 1,238 1,265 1,237 1,245 15,800
2020/12/11 1,260 1,261 1,230 1,253 13,000
2020/12/10 1,254 1,274 1,241 1,242 20,800
2020/12/09 1,235 1,254 1,235 1,254 11,300
2020/12/08 1,244 1,244 1,225 1,238 18,800
2020/12/07 1,251 1,251 1,231 1,244 17,600
2020/12/04 1,222 1,244 1,216 1,234 7,300
2020/12/03 1,220 1,249 1,213 1,220 18,900
2020/12/02 1,198 1,242 1,193 1,220 36,800
2020/12/01 1,188 1,213 1,186 1,193 28,300
2020/11/30 1,201 1,205 1,177 1,188 23,600
2020/11/27 1,153 1,202 1,152 1,197 31,900
2020/11/26 1,188 1,188 1,135 1,139 72,700
2020/11/25 1,177 1,215 1,153 1,205 33,800
2020/11/24 1,150 1,165 1,125 1,158 38,800
2020/11/20 1,116 1,131 1,104 1,126 12,900
2020/11/19 1,111 1,128 1,101 1,127 20,200
2020/11/18 1,127 1,127 1,088 1,111 38,600
2020/11/17 1,150 1,151 1,107 1,132 39,300
2020/11/16 1,129 1,149 1,120 1,144 30,700
2020/11/13 1,164 1,164 1,113 1,127 37,000
2020/11/12 1,150 1,186 1,135 1,172 46,300
2020/11/11 1,156 1,175 1,144 1,163 36,000
2020/11/10 1,155 1,164 1,114 1,143 39,500
2020/11/09 1,154 1,154 1,124 1,144 23,900
2020/11/06 1,149 1,157 1,122 1,154 24,000
2020/11/05 1,131 1,145 1,097 1,145 23,200
2020/11/04 1,143 1,147 1,118 1,129 25,400
2020/11/02 1,119 1,145 1,112 1,128 28,400
2020/10/30 1,134 1,134 1,100 1,117 12,600
2020/10/29 1,116 1,135 1,099 1,114 24,000
2020/10/28 1,129 1,135 1,111 1,127 8,600
2020/10/27 1,129 1,129 1,098 1,129 11,500
2020/10/26 1,137 1,137 1,121 1,129 13,400
2020/10/23 1,124 1,132 1,114 1,132 7,300
2020/10/22 1,138 1,143 1,121 1,124 9,000
2020/10/21 1,130 1,152 1,123 1,135 21,400
2020/10/20 1,117 1,131 1,111 1,123 14,100
2020/10/19 1,133 1,139 1,105 1,117 22,300
2020/10/16 1,122 1,136 1,105 1,112 16,700
2020/10/15 1,108 1,126 1,095 1,107 21,200
2020/10/14 1,115 1,126 1,091 1,113 21,900
2020/10/13 1,136 1,136 1,101 1,103 17,800
2020/10/12 1,150 1,150 1,122 1,135 23,900
2020/10/09 1,121 1,139 1,091 1,134 52,400
2020/10/08 1,107 1,121 1,091 1,109 36,900
2020/10/07 1,096 1,111 1,071 1,092 35,300
2020/10/06 1,103 1,127 1,086 1,102 46,900
2020/10/05 1,070 1,100 1,057 1,100 45,200
2020/10/02 1,062 1,077 1,041 1,054 19,500
2020/09/30 1,118 1,118 1,051 1,052 48,800
2020/09/29 1,149 1,149 1,102 1,126 25,600
2020/09/28 1,117 1,143 1,101 1,143 35,200
2020/09/25 1,092 1,102 1,079 1,096 14,200
2020/09/24 1,085 1,097 1,063 1,086 16,900
2020/09/23 1,080 1,089 1,059 1,083 12,900
2020/09/18 1,093 1,114 1,093 1,099 17,400
2020/09/17 1,081 1,105 1,076 1,090 9,700
2020/09/16 1,079 1,093 1,071 1,091 10,500
2020/09/15 1,117 1,118 1,063 1,075 22,000
2020/09/14 1,120 1,133 1,114 1,117 15,800
2020/09/11 1,116 1,130 1,110 1,118 24,200
2020/09/10 1,082 1,111 1,081 1,108 24,300
2020/09/09 1,072 1,084 1,057 1,077 22,400
2020/09/08 1,059 1,090 1,052 1,072 30,500
2020/09/07 1,036 1,080 1,028 1,042 31,200
2020/09/04 1,050 1,056 1,024 1,025 44,500
2020/09/03 1,074 1,086 1,050 1,050 20,900
2020/09/02 1,069 1,071 1,055 1,063 14,800
2020/09/01 1,083 1,083 1,053 1,058 18,700
2020/08/31 1,075 1,099 1,075 1,083 25,500
2020/08/28 1,104 1,111 1,067 1,070 24,700
2020/08/27 1,112 1,112 1,089 1,101 8,500
2020/08/26 1,100 1,113 1,091 1,103 15,200
2020/08/25 1,078 1,097 1,067 1,097 18,700
2020/08/24 1,092 1,092 1,058 1,070 17,000
2020/08/21 1,101 1,101 1,079 1,087 9,900
2020/08/20 1,081 1,095 1,066 1,088 22,900
2020/08/19 1,105 1,105 1,082 1,090 9,500
2020/08/18 1,096 1,115 1,092 1,104 18,500
2020/08/17 1,104 1,113 1,093 1,096 4,200
2020/08/14 1,110 1,111 1,095 1,103 15,300
2020/08/13 1,103 1,110 1,073 1,110 29,800
2020/08/12 1,119 1,120 1,075 1,099 40,900
2020/08/11 1,094 1,120 1,094 1,108 42,200
2020/08/07 1,104 1,109 1,089 1,092 23,700
2020/08/06 1,098 1,105 1,074 1,104 7,800
2020/08/05 1,104 1,104 1,084 1,098 15,300
2020/08/04 1,091 1,111 1,087 1,104 16,000
2020/08/03 1,037 1,096 1,037 1,096 23,900
2020/07/31 1,106 1,108 992 992 18,500
2020/07/30 1,203 1,222 1,064 1,105 33,700
2020/07/29 1,226 1,228 1,202 1,205 11,300
2020/07/28 1,240 1,246 1,221 1,235 20,500
2020/07/27 1,221 1,232 1,210 1,232 23,400
2020/07/22 1,272 1,272 1,213 1,217 13,700
2020/07/21 1,238 1,279 1,232 1,272 23,900
2020/07/20 1,235 1,237 1,218 1,237 9,000
2020/07/17 1,218 1,233 1,211 1,227 10,800
2020/07/16 1,263 1,263 1,210 1,217 18,000
2020/07/15 1,259 1,298 1,224 1,263 36,600
2020/07/14 1,228 1,240 1,216 1,240 12,800
2020/07/13 1,203 1,237 1,203 1,228 14,100
2020/07/10 1,214 1,214 1,197 1,203 15,100
2020/07/09 1,225 1,236 1,214 1,220 19,500
2020/07/08 1,235 1,236 1,212 1,224 16,600
2020/07/07 1,247 1,249 1,220 1,247 11,500
2020/07/06 1,224 1,265 1,224 1,247 8,700
2020/07/03 1,214 1,233 1,204 1,224 6,800
2020/07/02 1,205 1,258 1,205 1,213 17,900
2020/07/01 1,231 1,231 1,196 1,217 17,300
2020/06/30 1,275 1,289 1,208 1,208 22,600
2020/06/29 1,254 1,263 1,226 1,257 21,400
2020/06/26 1,262 1,262 1,233 1,254 23,300
2020/06/25 1,249 1,266 1,215 1,254 32,000
2020/06/24 1,250 1,256 1,231 1,243 15,200
2020/06/23 1,246 1,248 1,215 1,241 23,200
2020/06/22 1,230 1,241 1,211 1,232 23,300
2020/06/19 1,261 1,263 1,215 1,221 51,400
2020/06/18 1,255 1,292 1,219 1,266 42,400
2020/06/17 1,260 1,266 1,225 1,246 23,700
2020/06/16 1,230 1,268 1,202 1,268 43,500
2020/06/15 1,220 1,228 1,196 1,200 27,200
2020/06/12 1,244 1,286 1,210 1,237 25,500
2020/06/11 1,349 1,349 1,274 1,274 22,200
2020/06/10 1,293 1,350 1,274 1,350 20,900
2020/06/09 1,296 1,300 1,271 1,293 19,600
2020/06/08 1,329 1,335 1,276 1,293 31,600
2020/06/05 1,288 1,317 1,267 1,297 20,400
2020/06/04 1,307 1,310 1,259 1,288 12,900
2020/06/03 1,302 1,304 1,275 1,298 26,100
2020/06/02 1,306 1,325 1,272 1,286 14,500
2020/06/01 1,298 1,298 1,256 1,283 18,400
2020/05/29 1,325 1,325 1,293 1,298 15,800
2020/05/28 1,339 1,370 1,271 1,325 39,800
2020/05/27 1,284 1,330 1,284 1,330 21,400
2020/05/26 1,249 1,301 1,241 1,301 16,900
2020/05/25 1,204 1,249 1,204 1,249 10,700
2020/05/22 1,204 1,204 1,172 1,188 11,300
2020/05/21 1,206 1,206 1,178 1,197 5,900
2020/05/20 1,202 1,202 1,181 1,194 10,000
2020/05/19 1,212 1,235 1,170 1,192 18,600
2020/05/18 1,126 1,194 1,123 1,191 26,900
2020/05/15 1,125 1,129 1,105 1,126 15,500
2020/05/14 1,173 1,173 1,104 1,119 23,800
2020/05/13 1,193 1,193 1,151 1,186 15,200
2020/05/12 1,221 1,221 1,174 1,197 31,000
2020/05/11 1,212 1,237 1,202 1,237 19,500
2020/05/08 1,163 1,214 1,163 1,213 12,200
2020/05/07 1,132 1,141 1,115 1,135 11,100
2020/05/01 1,183 1,185 1,127 1,141 16,500
2020/04/30 1,166 1,209 1,163 1,183 25,900
2020/04/28 1,188 1,195 1,153 1,162 23,000
2020/04/27 1,159 1,179 1,141 1,158 18,100
2020/04/24 1,173 1,173 1,133 1,150 11,500
2020/04/23 1,077 1,156 1,077 1,152 16,300
2020/04/22 1,096 1,117 1,077 1,081 18,700
2020/04/21 1,140 1,140 1,103 1,107 22,900
2020/04/20 1,143 1,157 1,132 1,140 19,800
2020/04/17 1,186 1,199 1,148 1,166 18,400
2020/04/16 1,093 1,160 1,093 1,160 22,600
2020/04/15 1,213 1,213 1,107 1,119 48,400
2020/04/14 1,244 1,244 1,192 1,213 21,800
2020/04/13 1,253 1,253 1,208 1,214 17,400
2020/04/10 1,225 1,278 1,200 1,269 20,300
2020/04/09 1,223 1,249 1,212 1,238 16,400
2020/04/08 1,208 1,237 1,191 1,227 36,300
2020/04/07 1,188 1,234 1,165 1,208 36,200
2020/04/06 1,093 1,166 1,060 1,158 35,000
2020/04/03 1,121 1,153 1,091 1,093 23,200
2020/04/02 1,132 1,137 1,093 1,117 39,500
2020/04/01 1,137 1,154 1,088 1,109 30,200
2020/03/31 1,188 1,188 1,112 1,154 60,800
2020/03/30 1,194 1,218 1,163 1,217 139,300
2020/03/27 1,259 1,289 1,184 1,244 237,600
2020/03/26 1,205 1,215 1,137 1,215 66,700
2020/03/25 1,181 1,222 1,161 1,221 52,600
2020/03/24 1,046 1,123 1,035 1,123 63,700
2020/03/23 1,067 1,067 972 1,027 92,100
2020/03/19 1,132 1,145 1,056 1,079 66,000
2020/03/18 1,165 1,172 1,076 1,078 116,500
2020/03/17 1,011 1,143 1,007 1,135 66,900
2020/03/16 1,082 1,105 1,051 1,055 34,900
2020/03/13 1,101 1,155 1,056 1,082 80,700
2020/03/12 1,294 1,323 1,215 1,223 93,800
2020/03/11 1,359 1,397 1,344 1,347 70,900
2020/03/10 1,306 1,389 1,264 1,378 61,100
2020/03/09 1,386 1,386 1,273 1,276 56,100
2020/03/06 1,397 1,413 1,378 1,402 44,400
2020/03/05 1,416 1,446 1,416 1,439 23,100
2020/03/04 1,401 1,441 1,394 1,416 27,600
2020/03/03 1,413 1,438 1,405 1,419 43,500
2020/03/02 1,377 1,441 1,377 1,413 24,700
2020/02/28 1,438 1,438 1,394 1,407 38,000
2020/02/27 1,547 1,547 1,468 1,468 37,700
2020/02/26 1,520 1,535 1,496 1,531 33,800
2020/02/25 1,548 1,571 1,505 1,536 50,600
2020/02/21 1,585 1,622 1,582 1,615 21,300
2020/02/20 1,625 1,632 1,584 1,587 24,400
2020/02/19 1,625 1,650 1,618 1,618 64,500
2020/02/18 1,596 1,636 1,590 1,625 36,000
2020/02/17 1,621 1,621 1,590 1,606 13,700
2020/02/14 1,611 1,626 1,590 1,621 18,800
2020/02/13 1,622 1,633 1,613 1,619 16,600
2020/02/12 1,622 1,638 1,610 1,624 15,800
2020/02/10 1,604 1,622 1,570 1,608 14,400
2020/02/07 1,633 1,647 1,605 1,628 18,100
2020/02/06 1,625 1,647 1,624 1,631 19,000
2020/02/05 1,637 1,650 1,600 1,601 21,600
2020/02/04 1,551 1,636 1,551 1,629 34,400
2020/02/03 1,547 1,576 1,547 1,563 12,200
2020/01/31 1,571 1,603 1,563 1,587 31,700
2020/01/30 1,547 1,595 1,530 1,575 59,900
2020/01/29 1,552 1,566 1,537 1,565 19,700
2020/01/28 1,547 1,560 1,508 1,552 37,000
2020/01/27 1,557 1,566 1,550 1,555 48,900
2020/01/24 1,559 1,591 1,550 1,588 49,000
2020/01/23 1,597 1,600 1,555 1,571 55,700
2020/01/22 1,593 1,596 1,568 1,595 24,600
2020/01/21 1,563 1,600 1,563 1,593 23,100
2020/01/20 1,528 1,567 1,528 1,556 28,400
2020/01/17 1,515 1,530 1,514 1,524 28,500
2020/01/16 1,515 1,521 1,511 1,515 15,500
2020/01/15 1,519 1,531 1,517 1,530 17,700
2020/01/14 1,509 1,530 1,500 1,526 38,000
2020/01/10 1,524 1,524 1,494 1,496 34,800
2020/01/09 1,521 1,528 1,510 1,527 17,800
2020/01/08 1,511 1,512 1,471 1,499 29,500
2020/01/07 1,482 1,525 1,482 1,513 30,800
2020/01/06 1,470 1,484 1,458 1,470 36,000

このページの先頭へ