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
2021/12/30 1,134 1,160 1,130 1,156 66,900
2021/12/29 1,116 1,137 1,112 1,137 99,100
2021/12/28 1,106 1,122 1,098 1,116 57,900
2021/12/27 1,109 1,119 1,080 1,083 67,800
2021/12/24 1,092 1,130 1,091 1,108 362,200
2021/12/23 1,165 1,168 1,134 1,152 166,700
2021/12/22 1,154 1,179 1,152 1,165 166,100
2021/12/21 1,167 1,173 1,133 1,147 80,000
2021/12/20 1,180 1,191 1,152 1,155 111,900
2021/12/17 1,242 1,254 1,189 1,204 197,700
2021/12/16 1,210 1,242 1,195 1,234 141,600
2021/12/15 1,195 1,233 1,192 1,206 138,800
2021/12/14 1,185 1,208 1,176 1,183 127,100
2021/12/13 1,180 1,186 1,160 1,180 94,600
2021/12/10 1,165 1,183 1,157 1,172 104,500
2021/12/09 1,140 1,164 1,140 1,151 79,200
2021/12/08 1,124 1,144 1,118 1,140 120,200
2021/12/07 1,072 1,116 1,069 1,115 121,500
2021/12/06 1,068 1,068 1,049 1,068 83,200
2021/12/03 1,051 1,065 1,035 1,061 110,400
2021/12/02 1,031 1,062 1,027 1,051 80,300
2021/12/01 1,016 1,062 1,001 1,045 214,300
2021/11/30 1,001 1,013 979 1,013 439,100
2021/11/29 1,002 1,020 992 998 90,300
2021/11/26 1,016 1,020 994 1,007 150,100
2021/11/25 1,040 1,040 1,018 1,028 55,100
2021/11/24 1,044 1,050 1,028 1,032 71,800
2021/11/22 1,053 1,061 1,041 1,054 50,300
2021/11/19 1,031 1,061 1,022 1,059 106,500
2021/11/18 1,024 1,042 1,018 1,032 73,400
2021/11/17 1,042 1,043 1,028 1,028 56,300
2021/11/16 1,068 1,073 1,044 1,050 71,400
2021/11/15 1,081 1,081 1,064 1,068 46,100
2021/11/12 1,071 1,094 1,071 1,081 46,300
2021/11/11 1,064 1,074 1,054 1,070 55,200
2021/11/10 1,085 1,085 1,058 1,064 47,500
2021/11/09 1,101 1,107 1,074 1,077 67,300
2021/11/08 1,100 1,105 1,083 1,101 48,400
2021/11/05 1,116 1,116 1,090 1,100 80,600
2021/11/04 1,152 1,157 1,120 1,127 59,800
2021/11/02 1,189 1,191 1,149 1,149 72,700
2021/11/01 1,194 1,195 1,164 1,178 73,500
2021/10/29 1,159 1,206 1,157 1,164 133,100
2021/10/28 1,199 1,218 1,110 1,142 425,300
2021/10/27 1,205 1,210 1,180 1,200 89,000
2021/10/26 1,160 1,204 1,155 1,204 118,300
2021/10/25 1,135 1,161 1,122 1,152 82,600
2021/10/22 1,102 1,110 1,097 1,102 30,200
2021/10/21 1,119 1,121 1,110 1,112 26,900
2021/10/20 1,131 1,133 1,115 1,119 31,100
2021/10/19 1,132 1,134 1,119 1,133 23,000
2021/10/18 1,138 1,143 1,127 1,143 33,800
2021/10/15 1,123 1,136 1,113 1,131 28,900
2021/10/14 1,122 1,122 1,107 1,115 22,400
2021/10/13 1,120 1,123 1,108 1,122 40,300
2021/10/12 1,115 1,127 1,111 1,124 61,200
2021/10/11 1,110 1,119 1,107 1,115 21,400
2021/10/08 1,109 1,119 1,106 1,106 28,300
2021/10/07 1,108 1,118 1,094 1,095 35,100
2021/10/06 1,113 1,123 1,095 1,104 44,700
2021/10/05 1,109 1,114 1,094 1,102 47,900
2021/10/04 1,108 1,121 1,107 1,112 46,400
2021/10/01 1,112 1,114 1,083 1,092 79,000
2021/09/30 1,126 1,132 1,109 1,113 36,300
2021/09/29 1,116 1,122 1,106 1,122 57,100
2021/09/28 1,130 1,140 1,112 1,138 49,600
2021/09/27 1,144 1,145 1,127 1,130 49,100
2021/09/24 1,134 1,145 1,119 1,134 131,500
2021/09/22 1,123 1,126 1,106 1,115 79,300
2021/09/21 1,140 1,140 1,120 1,127 97,700
2021/09/17 1,189 1,189 1,170 1,170 69,300
2021/09/16 1,219 1,220 1,186 1,195 61,200
2021/09/15 1,240 1,240 1,218 1,226 47,600
2021/09/14 1,255 1,264 1,243 1,263 58,100
2021/09/13 1,255 1,255 1,231 1,255 34,400
2021/09/10 1,235 1,260 1,227 1,258 77,800
2021/09/09 1,237 1,237 1,219 1,223 28,400
2021/09/08 1,230 1,245 1,230 1,238 32,600
2021/09/07 1,240 1,251 1,234 1,239 35,700
2021/09/06 1,250 1,250 1,225 1,239 40,700
2021/09/03 1,217 1,239 1,217 1,232 50,200
2021/09/02 1,210 1,219 1,196 1,216 29,200
2021/09/01 1,220 1,231 1,193 1,212 91,200
2021/08/31 1,182 1,243 1,170 1,231 109,800
2021/08/30 1,189 1,189 1,169 1,182 31,500
2021/08/27 1,155 1,155 1,136 1,155 19,900
2021/08/26 1,145 1,168 1,135 1,157 38,800
2021/08/25 1,140 1,155 1,133 1,140 34,800
2021/08/24 1,127 1,155 1,125 1,146 35,500
2021/08/23 1,121 1,135 1,113 1,113 32,400
2021/08/20 1,135 1,140 1,122 1,123 48,900
2021/08/19 1,179 1,183 1,136 1,136 90,100
2021/08/18 1,180 1,200 1,178 1,186 43,200
2021/08/17 1,222 1,242 1,192 1,195 73,600
2021/08/16 1,273 1,285 1,230 1,231 111,200
2021/08/13 1,219 1,248 1,205 1,247 145,700
2021/08/12 1,164 1,195 1,157 1,189 71,400
2021/08/11 1,142 1,163 1,142 1,159 31,100
2021/08/10 1,161 1,168 1,142 1,142 23,500
2021/08/06 1,166 1,170 1,154 1,161 23,300
2021/08/05 1,188 1,188 1,159 1,172 47,800
2021/08/04 1,195 1,208 1,185 1,191 65,200
2021/08/03 1,209 1,210 1,179 1,195 25,100
2021/08/02 1,188 1,207 1,179 1,204 39,000
2021/07/30 1,181 1,227 1,172 1,184 88,400
2021/07/29 1,160 1,239 1,153 1,196 198,100
2021/07/28 1,147 1,157 1,146 1,151 32,900
2021/07/27 1,156 1,159 1,143 1,159 34,300
2021/07/26 1,128 1,154 1,128 1,150 65,800
2021/07/21 1,102 1,110 1,096 1,102 19,800
2021/07/20 1,102 1,111 1,088 1,088 38,200
2021/07/19 1,115 1,115 1,104 1,108 35,200
2021/07/16 1,118 1,129 1,118 1,119 21,500
2021/07/15 1,134 1,134 1,121 1,127 48,300
2021/07/14 1,121 1,123 1,113 1,120 17,700
2021/07/13 1,115 1,128 1,111 1,127 28,900
2021/07/12 1,110 1,124 1,106 1,114 42,300
2021/07/09 1,098 1,098 1,072 1,085 56,600
2021/07/08 1,106 1,106 1,093 1,093 24,200
2021/07/07 1,113 1,116 1,100 1,102 32,400
2021/07/06 1,116 1,132 1,114 1,122 21,000
2021/07/05 1,128 1,128 1,117 1,118 14,400
2021/07/02 1,116 1,132 1,115 1,129 30,500
2021/07/01 1,112 1,122 1,108 1,112 21,400
2021/06/30 1,120 1,128 1,111 1,115 29,700
2021/06/29 1,116 1,125 1,101 1,122 48,800
2021/06/28 1,115 1,115 1,102 1,114 21,400
2021/06/25 1,093 1,109 1,093 1,098 30,000
2021/06/24 1,084 1,093 1,075 1,093 33,000
2021/06/23 1,096 1,100 1,083 1,083 39,000
2021/06/22 1,096 1,110 1,082 1,102 84,000
2021/06/21 1,096 1,096 1,075 1,078 93,200
2021/06/18 1,115 1,116 1,096 1,108 117,800
2021/06/17 1,124 1,125 1,109 1,115 55,900
2021/06/16 1,147 1,149 1,124 1,130 54,700
2021/06/15 1,148 1,154 1,135 1,143 65,000
2021/06/14 1,138 1,149 1,131 1,147 67,800
2021/06/11 1,128 1,135 1,116 1,130 62,100
2021/06/10 1,133 1,136 1,113 1,136 62,500
2021/06/09 1,140 1,144 1,125 1,136 54,100
2021/06/08 1,138 1,140 1,120 1,136 54,900
2021/06/07 1,143 1,145 1,129 1,140 54,600
2021/06/04 1,133 1,140 1,126 1,139 31,400
2021/06/03 1,129 1,139 1,122 1,135 28,400
2021/06/02 1,129 1,141 1,104 1,135 61,800
2021/06/01 1,128 1,136 1,117 1,127 73,300
2021/05/31 1,168 1,168 1,114 1,129 105,200
2021/05/28 1,162 1,176 1,147 1,170 114,800
2021/05/27 1,144 1,165 1,140 1,144 73,800
2021/05/26 1,153 1,160 1,136 1,155 73,800
2021/05/25 1,218 1,218 1,174 1,178 88,100
2021/05/24 1,213 1,217 1,196 1,205 58,400
2021/05/21 1,227 1,234 1,205 1,213 75,200
2021/05/20 1,251 1,259 1,213 1,227 64,500
2021/05/19 1,249 1,262 1,235 1,251 66,700
2021/05/18 1,254 1,295 1,234 1,289 90,400
2021/05/17 1,333 1,334 1,257 1,264 71,100
2021/05/14 1,369 1,369 1,331 1,344 90,300
2021/05/13 1,286 1,324 1,279 1,279 53,700
2021/05/12 1,337 1,352 1,283 1,293 121,000
2021/05/11 1,407 1,413 1,332 1,341 161,600
2021/05/10 1,332 1,408 1,310 1,407 254,400
2021/05/07 1,302 1,313 1,262 1,302 78,800
2021/05/06 1,298 1,345 1,276 1,313 81,700
2021/04/30 1,300 1,337 1,250 1,251 93,300
2021/04/28 1,340 1,380 1,293 1,299 121,600
2021/04/27 1,306 1,388 1,294 1,340 113,200
2021/04/26 1,267 1,287 1,253 1,281 33,600
2021/04/23 1,246 1,263 1,242 1,246 22,700
2021/04/22 1,256 1,270 1,240 1,256 40,000
2021/04/21 1,262 1,262 1,216 1,226 41,400
2021/04/20 1,305 1,309 1,255 1,262 33,600
2021/04/19 1,322 1,326 1,305 1,305 15,800
2021/04/16 1,322 1,337 1,315 1,318 16,200
2021/04/15 1,313 1,337 1,306 1,308 22,600
2021/04/14 1,346 1,346 1,316 1,319 18,300
2021/04/13 1,357 1,360 1,325 1,332 24,400
2021/04/12 1,379 1,379 1,339 1,357 28,600
2021/04/09 1,386 1,390 1,343 1,349 30,200
2021/04/08 1,401 1,406 1,361 1,373 53,800
2021/04/07 1,326 1,417 1,326 1,411 63,400
2021/04/06 1,370 1,376 1,305 1,316 86,900
2021/04/05 1,369 1,392 1,369 1,378 30,700
2021/04/02 1,401 1,406 1,340 1,369 66,700
2021/04/01 1,455 1,464 1,388 1,396 75,500
2021/03/31 1,442 1,446 1,402 1,425 81,200
2021/03/30 1,469 1,485 1,439 1,455 88,800
2021/03/29 1,477 1,508 1,458 1,479 200,300
2021/03/26 1,448 1,475 1,429 1,456 120,100
2021/03/25 1,376 1,439 1,375 1,434 60,900
2021/03/24 1,390 1,390 1,368 1,372 52,500
2021/03/23 1,400 1,407 1,376 1,396 79,300
2021/03/22 1,390 1,405 1,362 1,398 114,700
2021/03/19 1,363 1,396 1,333 1,396 125,700
2021/03/18 1,365 1,373 1,336 1,370 117,000
2021/03/17 1,335 1,374 1,335 1,372 61,400
2021/03/16 1,340 1,350 1,315 1,350 91,500
2021/03/15 1,317 1,340 1,317 1,340 95,000
2021/03/12 1,323 1,343 1,306 1,326 127,700
2021/03/11 1,305 1,324 1,299 1,323 42,800
2021/03/10 1,313 1,318 1,284 1,299 61,100
2021/03/09 1,312 1,335 1,296 1,325 72,100
2021/03/08 1,320 1,340 1,301 1,312 77,200
2021/03/05 1,277 1,307 1,245 1,307 81,700
2021/03/04 1,282 1,295 1,265 1,280 71,800
2021/03/03 1,286 1,306 1,234 1,274 103,600
2021/03/02 1,283 1,293 1,244 1,277 37,800
2021/03/01 1,260 1,290 1,259 1,288 51,400
2021/02/26 1,250 1,277 1,236 1,254 57,700
2021/02/25 1,259 1,282 1,240 1,274 31,100
2021/02/24 1,258 1,260 1,229 1,231 27,300
2021/02/22 1,274 1,281 1,251 1,256 19,900
2021/02/19 1,263 1,273 1,241 1,257 23,500
2021/02/18 1,269 1,282 1,247 1,271 32,500
2021/02/17 1,270 1,287 1,263 1,266 23,400
2021/02/16 1,273 1,289 1,261 1,282 21,700
2021/02/15 1,273 1,278 1,265 1,273 17,900
2021/02/12 1,278 1,292 1,260 1,262 16,600
2021/02/10 1,287 1,296 1,274 1,278 15,200
2021/02/09 1,279 1,301 1,272 1,301 28,200
2021/02/08 1,260 1,299 1,260 1,279 38,400
2021/02/05 1,232 1,263 1,232 1,260 22,200
2021/02/04 1,229 1,239 1,223 1,232 19,000
2021/02/03 1,233 1,240 1,225 1,232 11,300
2021/02/02 1,217 1,239 1,215 1,233 12,800
2021/02/01 1,190 1,236 1,190 1,217 23,800
2021/01/29 1,255 1,270 1,196 1,203 24,200
2021/01/28 1,260 1,261 1,210 1,261 49,500
2021/01/27 1,272 1,280 1,248 1,256 9,200
2021/01/26 1,295 1,295 1,249 1,260 14,200
2021/01/25 1,259 1,278 1,259 1,269 8,300
2021/01/22 1,261 1,286 1,253 1,257 14,700
2021/01/21 1,293 1,295 1,272 1,273 7,700
2021/01/20 1,300 1,310 1,270 1,289 12,700
2021/01/19 1,300 1,303 1,276 1,297 21,600
2021/01/18 1,278 1,302 1,261 1,280 13,800
2021/01/15 1,294 1,315 1,280 1,297 18,900
2021/01/14 1,264 1,291 1,256 1,291 23,100
2021/01/13 1,263 1,280 1,253 1,264 17,500
2021/01/12 1,251 1,265 1,240 1,263 13,300
2021/01/08 1,258 1,258 1,224 1,251 35,900
2021/01/07 1,256 1,265 1,233 1,250 18,000
2021/01/06 1,225 1,237 1,213 1,230 11,200
2021/01/05 1,202 1,226 1,189 1,225 9,300
2021/01/04 1,246 1,246 1,184 1,202 13,100

このページの先頭へ