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
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

このページの先頭へ