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 |
---|---|---|---|---|---|
2023/12/29 | 2,431 | 2,491 | 2,383 | 2,476 | 122,000 |
2023/12/28 | 2,438 | 2,549 | 2,400 | 2,407 | 362,100 |
2023/12/27 | 2,300 | 2,389 | 2,211 | 2,388 | 248,000 |
2023/12/26 | 2,113 | 2,120 | 2,066 | 2,104 | 30,800 |
2023/12/25 | 2,080 | 2,121 | 2,079 | 2,113 | 25,700 |
2023/12/22 | 2,051 | 2,113 | 2,051 | 2,078 | 48,600 |
2023/12/21 | 2,058 | 2,094 | 2,006 | 2,046 | 63,500 |
2023/12/20 | 2,199 | 2,199 | 2,058 | 2,089 | 119,400 |
2023/12/19 | 1,982 | 2,188 | 1,966 | 2,187 | 276,100 |
2023/12/18 | 2,158 | 2,213 | 2,126 | 2,202 | 93,300 |
2023/12/15 | 2,078 | 2,260 | 2,063 | 2,200 | 166,300 |
2023/12/14 | 2,070 | 2,100 | 2,035 | 2,078 | 91,200 |
2023/12/13 | 1,950 | 2,018 | 1,942 | 1,990 | 66,700 |
2023/12/12 | 1,950 | 1,950 | 1,926 | 1,930 | 19,200 |
2023/12/11 | 1,904 | 1,940 | 1,899 | 1,940 | 26,000 |
2023/12/08 | 1,864 | 1,888 | 1,857 | 1,885 | 42,200 |
2023/12/07 | 1,884 | 1,909 | 1,880 | 1,899 | 18,500 |
2023/12/06 | 1,875 | 1,910 | 1,852 | 1,902 | 17,800 |
2023/12/05 | 1,895 | 1,901 | 1,869 | 1,877 | 41,800 |
2023/12/04 | 1,885 | 1,920 | 1,883 | 1,912 | 12,700 |
2023/12/01 | 1,914 | 1,916 | 1,887 | 1,900 | 30,900 |
2023/11/30 | 1,880 | 1,920 | 1,878 | 1,907 | 14,100 |
2023/11/29 | 1,901 | 1,909 | 1,880 | 1,884 | 21,000 |
2023/11/28 | 1,908 | 1,927 | 1,896 | 1,913 | 16,700 |
2023/11/27 | 1,909 | 1,925 | 1,893 | 1,900 | 18,100 |
2023/11/24 | 1,900 | 1,911 | 1,897 | 1,908 | 14,800 |
2023/11/22 | 1,885 | 1,918 | 1,885 | 1,900 | 15,300 |
2023/11/21 | 1,886 | 1,909 | 1,872 | 1,894 | 22,900 |
2023/11/20 | 1,948 | 1,960 | 1,896 | 1,896 | 41,600 |
2023/11/17 | 1,887 | 1,939 | 1,887 | 1,932 | 39,700 |
2023/11/16 | 1,859 | 1,895 | 1,840 | 1,887 | 25,900 |
2023/11/15 | 1,836 | 1,870 | 1,833 | 1,868 | 23,300 |
2023/11/14 | 1,855 | 1,866 | 1,833 | 1,836 | 33,600 |
2023/11/13 | 1,860 | 1,872 | 1,846 | 1,855 | 27,500 |
2023/11/10 | 1,822 | 1,870 | 1,822 | 1,869 | 45,700 |
2023/11/09 | 1,870 | 1,885 | 1,823 | 1,845 | 58,000 |
2023/11/08 | 1,902 | 1,908 | 1,844 | 1,860 | 72,300 |
2023/11/07 | 1,893 | 1,922 | 1,878 | 1,903 | 43,100 |
2023/11/06 | 1,892 | 1,905 | 1,858 | 1,893 | 68,200 |
2023/11/02 | 1,860 | 1,913 | 1,843 | 1,852 | 92,400 |
2023/11/01 | 1,795 | 1,862 | 1,776 | 1,850 | 92,700 |
2023/10/31 | 1,720 | 1,786 | 1,705 | 1,771 | 135,600 |
2023/10/30 | 1,735 | 1,805 | 1,688 | 1,780 | 281,700 |
2023/10/27 | 1,674 | 1,736 | 1,674 | 1,735 | 43,500 |
2023/10/26 | 1,696 | 1,703 | 1,641 | 1,654 | 41,400 |
2023/10/25 | 1,721 | 1,734 | 1,702 | 1,706 | 49,800 |
2023/10/24 | 1,675 | 1,709 | 1,643 | 1,704 | 71,400 |
2023/10/23 | 1,670 | 1,685 | 1,662 | 1,672 | 36,000 |
2023/10/20 | 1,666 | 1,710 | 1,666 | 1,690 | 29,300 |
2023/10/19 | 1,707 | 1,707 | 1,666 | 1,677 | 21,800 |
2023/10/18 | 1,730 | 1,736 | 1,689 | 1,707 | 24,900 |
2023/10/17 | 1,694 | 1,722 | 1,683 | 1,696 | 36,100 |
2023/10/16 | 1,686 | 1,699 | 1,646 | 1,686 | 35,500 |
2023/10/13 | 1,717 | 1,743 | 1,698 | 1,702 | 32,200 |
2023/10/12 | 1,751 | 1,751 | 1,709 | 1,743 | 34,300 |
2023/10/11 | 1,755 | 1,764 | 1,733 | 1,733 | 31,700 |
2023/10/10 | 1,742 | 1,775 | 1,742 | 1,755 | 52,600 |
2023/10/06 | 1,710 | 1,739 | 1,683 | 1,728 | 56,700 |
2023/10/05 | 1,675 | 1,712 | 1,675 | 1,698 | 58,000 |
2023/10/04 | 1,691 | 1,715 | 1,642 | 1,654 | 138,400 |
2023/10/03 | 1,839 | 1,839 | 1,725 | 1,725 | 118,400 |
2023/10/02 | 1,840 | 1,890 | 1,837 | 1,839 | 75,600 |
2023/09/29 | 1,871 | 1,871 | 1,824 | 1,841 | 68,000 |
2023/09/28 | 1,830 | 1,885 | 1,818 | 1,870 | 68,000 |
2023/09/27 | 1,839 | 1,840 | 1,792 | 1,840 | 153,200 |
2023/09/26 | 1,841 | 1,883 | 1,818 | 1,879 | 57,300 |
2023/09/25 | 1,849 | 1,864 | 1,829 | 1,845 | 84,400 |
2023/09/22 | 1,875 | 1,876 | 1,816 | 1,848 | 99,500 |
2023/09/21 | 1,864 | 1,904 | 1,864 | 1,894 | 74,900 |
2023/09/20 | 1,888 | 1,899 | 1,863 | 1,864 | 56,200 |
2023/09/19 | 1,858 | 1,888 | 1,857 | 1,888 | 87,000 |
2023/09/15 | 1,826 | 1,866 | 1,826 | 1,858 | 104,200 |
2023/09/14 | 1,781 | 1,810 | 1,781 | 1,810 | 61,200 |
2023/09/13 | 1,783 | 1,799 | 1,777 | 1,788 | 43,100 |
2023/09/12 | 1,762 | 1,802 | 1,762 | 1,800 | 76,500 |
2023/09/11 | 1,780 | 1,793 | 1,746 | 1,760 | 52,400 |
2023/09/08 | 1,807 | 1,807 | 1,770 | 1,780 | 74,500 |
2023/09/07 | 1,803 | 1,819 | 1,796 | 1,802 | 59,700 |
2023/09/06 | 1,806 | 1,826 | 1,804 | 1,823 | 46,100 |
2023/09/05 | 1,801 | 1,816 | 1,770 | 1,816 | 105,400 |
2023/09/04 | 1,733 | 1,803 | 1,733 | 1,801 | 71,700 |
2023/09/01 | 1,681 | 1,720 | 1,680 | 1,716 | 60,600 |
2023/08/31 | 1,682 | 1,696 | 1,681 | 1,681 | 26,000 |
2023/08/30 | 1,691 | 1,704 | 1,682 | 1,686 | 32,500 |
2023/08/29 | 1,686 | 1,691 | 1,674 | 1,680 | 32,200 |
2023/08/28 | 1,662 | 1,679 | 1,660 | 1,675 | 48,100 |
2023/08/25 | 1,644 | 1,647 | 1,631 | 1,647 | 97,800 |
2023/08/24 | 1,656 | 1,666 | 1,656 | 1,657 | 43,000 |
2023/08/23 | 1,637 | 1,661 | 1,637 | 1,661 | 54,800 |
2023/08/22 | 1,633 | 1,646 | 1,618 | 1,645 | 68,600 |
2023/08/21 | 1,593 | 1,633 | 1,593 | 1,633 | 80,700 |
2023/08/18 | 1,556 | 1,592 | 1,556 | 1,589 | 96,900 |
2023/08/17 | 1,600 | 1,602 | 1,533 | 1,579 | 91,400 |
2023/08/16 | 1,603 | 1,618 | 1,594 | 1,604 | 84,800 |
2023/08/15 | 1,613 | 1,630 | 1,602 | 1,605 | 91,600 |
2023/08/14 | 1,615 | 1,639 | 1,614 | 1,621 | 57,800 |
2023/08/10 | 1,643 | 1,643 | 1,621 | 1,630 | 82,700 |
2023/08/09 | 1,657 | 1,670 | 1,640 | 1,645 | 65,100 |
2023/08/08 | 1,651 | 1,673 | 1,638 | 1,657 | 81,600 |
2023/08/07 | 1,690 | 1,691 | 1,653 | 1,656 | 157,600 |
2023/08/04 | 1,659 | 1,709 | 1,659 | 1,691 | 109,900 |
2023/08/03 | 1,660 | 1,664 | 1,626 | 1,663 | 116,000 |
2023/08/02 | 1,649 | 1,681 | 1,647 | 1,674 | 94,900 |
2023/08/01 | 1,629 | 1,657 | 1,629 | 1,650 | 126,500 |
2023/07/31 | 1,604 | 1,657 | 1,604 | 1,640 | 255,400 |
2023/07/28 | 1,579 | 1,607 | 1,563 | 1,605 | 363,900 |
2023/07/27 | 1,574 | 1,649 | 1,557 | 1,573 | 796,100 |
2023/07/26 | 1,500 | 1,574 | 1,478 | 1,560 | 176,800 |
2023/07/25 | 1,504 | 1,510 | 1,486 | 1,501 | 93,900 |
2023/07/24 | 1,463 | 1,560 | 1,463 | 1,515 | 278,000 |
2023/07/21 | 1,436 | 1,436 | 1,421 | 1,425 | 62,700 |
2023/07/20 | 1,447 | 1,452 | 1,417 | 1,422 | 57,100 |
2023/07/19 | 1,446 | 1,454 | 1,438 | 1,443 | 29,600 |
2023/07/18 | 1,420 | 1,448 | 1,420 | 1,438 | 36,600 |
2023/07/14 | 1,412 | 1,423 | 1,408 | 1,417 | 44,200 |
2023/07/13 | 1,410 | 1,410 | 1,396 | 1,399 | 71,200 |
2023/07/12 | 1,397 | 1,406 | 1,392 | 1,395 | 43,900 |
2023/07/11 | 1,386 | 1,393 | 1,375 | 1,387 | 63,700 |
2023/07/10 | 1,382 | 1,392 | 1,373 | 1,376 | 54,300 |
2023/07/07 | 1,383 | 1,384 | 1,357 | 1,373 | 72,100 |
2023/07/06 | 1,412 | 1,415 | 1,395 | 1,406 | 48,900 |
2023/07/05 | 1,400 | 1,412 | 1,380 | 1,412 | 51,400 |
2023/07/04 | 1,415 | 1,415 | 1,399 | 1,407 | 32,500 |
2023/07/03 | 1,405 | 1,418 | 1,404 | 1,415 | 37,300 |
2023/06/30 | 1,395 | 1,405 | 1,390 | 1,396 | 65,500 |
2023/06/29 | 1,405 | 1,408 | 1,392 | 1,397 | 37,000 |
2023/06/28 | 1,388 | 1,405 | 1,388 | 1,404 | 42,400 |
2023/06/27 | 1,380 | 1,390 | 1,375 | 1,378 | 38,500 |
2023/06/26 | 1,385 | 1,400 | 1,375 | 1,380 | 49,800 |
2023/06/23 | 1,394 | 1,404 | 1,362 | 1,378 | 39,400 |
2023/06/22 | 1,389 | 1,400 | 1,388 | 1,393 | 51,200 |
2023/06/21 | 1,378 | 1,397 | 1,378 | 1,383 | 62,500 |
2023/06/20 | 1,401 | 1,413 | 1,391 | 1,398 | 43,500 |
2023/06/19 | 1,404 | 1,415 | 1,396 | 1,415 | 30,400 |
2023/06/16 | 1,406 | 1,407 | 1,395 | 1,403 | 55,400 |
2023/06/15 | 1,408 | 1,415 | 1,394 | 1,394 | 33,100 |
2023/06/14 | 1,411 | 1,419 | 1,402 | 1,402 | 43,800 |
2023/06/13 | 1,396 | 1,398 | 1,380 | 1,393 | 49,500 |
2023/06/12 | 1,387 | 1,404 | 1,385 | 1,395 | 37,700 |
2023/06/09 | 1,377 | 1,391 | 1,377 | 1,386 | 36,700 |
2023/06/08 | 1,387 | 1,387 | 1,355 | 1,367 | 78,900 |
2023/06/07 | 1,399 | 1,410 | 1,375 | 1,379 | 77,300 |
2023/06/06 | 1,375 | 1,393 | 1,369 | 1,387 | 45,700 |
2023/06/05 | 1,374 | 1,387 | 1,374 | 1,377 | 48,700 |
2023/06/02 | 1,350 | 1,366 | 1,350 | 1,355 | 79,700 |
2023/06/01 | 1,320 | 1,343 | 1,320 | 1,339 | 39,900 |
2023/05/31 | 1,333 | 1,344 | 1,320 | 1,324 | 65,400 |
2023/05/30 | 1,338 | 1,357 | 1,337 | 1,348 | 50,500 |
2023/05/29 | 1,324 | 1,343 | 1,323 | 1,338 | 45,500 |
2023/05/26 | 1,319 | 1,325 | 1,302 | 1,303 | 31,200 |
2023/05/25 | 1,312 | 1,324 | 1,296 | 1,319 | 35,600 |
2023/05/24 | 1,307 | 1,322 | 1,307 | 1,313 | 45,100 |
2023/05/23 | 1,350 | 1,365 | 1,311 | 1,315 | 75,500 |
2023/05/22 | 1,329 | 1,350 | 1,329 | 1,350 | 51,900 |
2023/05/19 | 1,318 | 1,335 | 1,318 | 1,329 | 52,400 |
2023/05/18 | 1,322 | 1,337 | 1,318 | 1,324 | 41,300 |
2023/05/17 | 1,314 | 1,324 | 1,298 | 1,300 | 84,300 |
2023/05/16 | 1,335 | 1,347 | 1,330 | 1,337 | 66,400 |
2023/05/15 | 1,306 | 1,333 | 1,306 | 1,322 | 59,200 |
2023/05/12 | 1,292 | 1,308 | 1,290 | 1,303 | 44,400 |
2023/05/11 | 1,318 | 1,318 | 1,279 | 1,287 | 118,900 |
2023/05/10 | 1,344 | 1,358 | 1,327 | 1,334 | 117,500 |
2023/05/09 | 1,312 | 1,350 | 1,312 | 1,344 | 77,900 |
2023/05/08 | 1,282 | 1,309 | 1,282 | 1,305 | 39,300 |
2023/05/02 | 1,308 | 1,308 | 1,279 | 1,292 | 49,400 |
2023/05/01 | 1,325 | 1,346 | 1,298 | 1,312 | 75,600 |
2023/04/28 | 1,269 | 1,318 | 1,269 | 1,305 | 117,900 |
2023/04/27 | 1,223 | 1,330 | 1,222 | 1,269 | 271,200 |
2023/04/26 | 1,240 | 1,240 | 1,213 | 1,225 | 92,800 |
2023/04/25 | 1,273 | 1,289 | 1,251 | 1,252 | 58,100 |
2023/04/24 | 1,290 | 1,290 | 1,245 | 1,261 | 74,700 |
2023/04/21 | 1,289 | 1,305 | 1,280 | 1,295 | 43,400 |
2023/04/20 | 1,271 | 1,295 | 1,271 | 1,290 | 24,000 |
2023/04/19 | 1,278 | 1,290 | 1,272 | 1,284 | 26,100 |
2023/04/18 | 1,284 | 1,287 | 1,277 | 1,281 | 22,800 |
2023/04/17 | 1,286 | 1,292 | 1,281 | 1,285 | 19,800 |
2023/04/14 | 1,292 | 1,301 | 1,288 | 1,291 | 29,300 |
2023/04/13 | 1,300 | 1,300 | 1,281 | 1,292 | 37,200 |
2023/04/12 | 1,292 | 1,308 | 1,292 | 1,303 | 27,600 |
2023/04/11 | 1,285 | 1,299 | 1,282 | 1,296 | 27,200 |
2023/04/10 | 1,281 | 1,294 | 1,272 | 1,279 | 28,200 |
2023/04/07 | 1,276 | 1,287 | 1,275 | 1,280 | 37,200 |
2023/04/06 | 1,275 | 1,278 | 1,258 | 1,258 | 62,700 |
2023/04/05 | 1,321 | 1,325 | 1,281 | 1,283 | 107,000 |
2023/04/04 | 1,363 | 1,363 | 1,337 | 1,349 | 58,300 |
2023/04/03 | 1,334 | 1,356 | 1,321 | 1,352 | 85,300 |
2023/03/31 | 1,269 | 1,329 | 1,269 | 1,321 | 134,600 |
2023/03/30 | 1,254 | 1,266 | 1,236 | 1,250 | 91,100 |
2023/03/29 | 1,246 | 1,260 | 1,244 | 1,260 | 191,400 |
2023/03/28 | 1,250 | 1,257 | 1,235 | 1,238 | 65,300 |
2023/03/27 | 1,244 | 1,252 | 1,228 | 1,242 | 111,900 |
2023/03/24 | 1,247 | 1,251 | 1,233 | 1,234 | 31,000 |
2023/03/23 | 1,236 | 1,245 | 1,226 | 1,241 | 34,600 |
2023/03/22 | 1,260 | 1,266 | 1,243 | 1,247 | 53,500 |
2023/03/20 | 1,244 | 1,257 | 1,220 | 1,226 | 87,000 |
2023/03/17 | 1,265 | 1,282 | 1,240 | 1,251 | 75,500 |
2023/03/16 | 1,272 | 1,290 | 1,253 | 1,257 | 119,800 |
2023/03/15 | 1,330 | 1,336 | 1,313 | 1,326 | 111,300 |
2023/03/14 | 1,336 | 1,342 | 1,295 | 1,300 | 136,400 |
2023/03/13 | 1,359 | 1,365 | 1,331 | 1,352 | 117,800 |
2023/03/10 | 1,393 | 1,402 | 1,367 | 1,375 | 199,300 |
2023/03/09 | 1,413 | 1,436 | 1,403 | 1,415 | 102,400 |
2023/03/08 | 1,446 | 1,446 | 1,397 | 1,402 | 93,000 |
2023/03/07 | 1,449 | 1,458 | 1,438 | 1,449 | 48,000 |
2023/03/06 | 1,451 | 1,473 | 1,445 | 1,449 | 116,000 |
2023/03/03 | 1,433 | 1,486 | 1,433 | 1,459 | 343,200 |
2023/03/02 | 1,413 | 1,433 | 1,393 | 1,403 | 117,300 |
2023/03/01 | 1,367 | 1,418 | 1,367 | 1,411 | 131,200 |
2023/02/28 | 1,377 | 1,394 | 1,355 | 1,362 | 73,800 |
2023/02/27 | 1,366 | 1,383 | 1,356 | 1,372 | 83,300 |
2023/02/24 | 1,385 | 1,404 | 1,364 | 1,369 | 143,800 |
2023/02/22 | 1,370 | 1,385 | 1,352 | 1,366 | 135,000 |
2023/02/21 | 1,325 | 1,388 | 1,310 | 1,380 | 175,500 |
2023/02/20 | 1,325 | 1,349 | 1,312 | 1,325 | 111,200 |
2023/02/17 | 1,270 | 1,320 | 1,270 | 1,315 | 140,500 |
2023/02/16 | 1,280 | 1,289 | 1,265 | 1,279 | 66,500 |
2023/02/15 | 1,248 | 1,277 | 1,243 | 1,273 | 67,100 |
2023/02/14 | 1,241 | 1,250 | 1,237 | 1,242 | 31,400 |
2023/02/13 | 1,223 | 1,244 | 1,223 | 1,229 | 41,400 |
2023/02/10 | 1,222 | 1,246 | 1,210 | 1,234 | 66,000 |
2023/02/09 | 1,204 | 1,230 | 1,204 | 1,225 | 39,600 |
2023/02/08 | 1,212 | 1,221 | 1,204 | 1,209 | 16,300 |
2023/02/07 | 1,216 | 1,221 | 1,200 | 1,218 | 35,300 |
2023/02/06 | 1,222 | 1,230 | 1,216 | 1,228 | 47,600 |
2023/02/03 | 1,225 | 1,229 | 1,196 | 1,207 | 93,000 |
2023/02/02 | 1,221 | 1,239 | 1,207 | 1,235 | 76,100 |
2023/02/01 | 1,242 | 1,261 | 1,218 | 1,225 | 66,200 |
2023/01/31 | 1,268 | 1,285 | 1,211 | 1,239 | 164,500 |
2023/01/30 | 1,285 | 1,290 | 1,261 | 1,270 | 73,000 |
2023/01/27 | 1,273 | 1,288 | 1,267 | 1,277 | 36,100 |
2023/01/26 | 1,276 | 1,277 | 1,251 | 1,273 | 57,600 |
2023/01/25 | 1,260 | 1,281 | 1,237 | 1,275 | 96,400 |
2023/01/24 | 1,277 | 1,300 | 1,255 | 1,268 | 113,200 |
2023/01/23 | 1,280 | 1,284 | 1,258 | 1,278 | 98,500 |
2023/01/20 | 1,225 | 1,255 | 1,223 | 1,253 | 69,400 |
2023/01/19 | 1,217 | 1,227 | 1,195 | 1,219 | 39,400 |
2023/01/18 | 1,239 | 1,255 | 1,200 | 1,219 | 83,100 |
2023/01/17 | 1,224 | 1,243 | 1,217 | 1,241 | 81,300 |
2023/01/16 | 1,190 | 1,223 | 1,190 | 1,217 | 144,600 |
2023/01/13 | 1,155 | 1,201 | 1,154 | 1,192 | 137,200 |
2023/01/12 | 1,147 | 1,164 | 1,147 | 1,159 | 52,100 |
2023/01/11 | 1,140 | 1,157 | 1,135 | 1,142 | 51,500 |
2023/01/10 | 1,143 | 1,160 | 1,140 | 1,141 | 32,800 |
2023/01/06 | 1,148 | 1,148 | 1,132 | 1,141 | 23,100 |
2023/01/05 | 1,140 | 1,155 | 1,138 | 1,148 | 29,700 |
2023/01/04 | 1,155 | 1,167 | 1,137 | 1,140 | 35,800 |