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
2026/05/26 2,508 2,540 2,478 2,525 32,900
2026/05/25 2,381 2,508 2,381 2,508 53,200
2026/05/22 2,352 2,407 2,325 2,381 73,500
2026/05/21 2,322 2,388 2,308 2,377 30,000
2026/05/20 2,245 2,287 2,239 2,272 34,200
2026/05/19 2,250 2,293 2,245 2,263 70,200
2026/05/18 2,325 2,372 2,251 2,251 58,800
2026/05/15 2,393 2,393 2,318 2,375 34,100
2026/05/14 2,321 2,430 2,311 2,343 69,700
2026/05/13 2,379 2,454 2,288 2,315 138,600
2026/05/12 2,597 2,606 2,469 2,469 57,300
2026/05/11 2,521 2,586 2,505 2,555 42,300
2026/05/08 2,607 2,610 2,489 2,545 79,900
2026/05/07 2,518 2,622 2,518 2,607 65,300
2026/05/01 2,464 2,539 2,429 2,518 74,600
2026/04/30 2,469 2,485 2,443 2,459 58,900
2026/04/28 2,368 2,477 2,353 2,469 103,000
2026/04/27 2,345 2,376 2,306 2,318 53,500
2026/04/24 2,300 2,329 2,284 2,312 41,200
2026/04/23 2,355 2,370 2,297 2,315 51,700
2026/04/22 2,410 2,410 2,348 2,349 49,600
2026/04/21 2,453 2,453 2,384 2,398 57,500
2026/04/20 2,435 2,458 2,424 2,428 72,600
2026/04/17 2,411 2,437 2,383 2,416 47,800
2026/04/16 2,440 2,461 2,405 2,409 47,800
2026/04/15 2,474 2,484 2,435 2,450 40,300
2026/04/14 2,390 2,465 2,368 2,456 53,500
2026/04/13 2,459 2,462 2,364 2,393 99,000
2026/04/10 2,648 2,648 2,481 2,481 82,200
2026/04/09 2,715 2,718 2,648 2,648 43,000
2026/04/08 2,700 2,726 2,694 2,702 41,700
2026/04/07 2,695 2,714 2,645 2,679 27,400
2026/04/06 2,695 2,745 2,665 2,691 32,700
2026/04/03 2,708 2,740 2,685 2,697 31,600
2026/03/27 2,706 2,743 2,698 2,716 94,300
2026/03/26 2,687 2,703 2,666 2,695 23,400
2026/03/25 2,744 2,759 2,672 2,672 31,600
2026/03/24 2,667 2,705 2,633 2,705 34,800
2026/03/23 2,685 2,685 2,585 2,596 31,100
2026/03/19 2,690 2,717 2,635 2,635 27,000
2026/03/18 2,673 2,694 2,641 2,694 31,400
2026/03/17 2,611 2,644 2,609 2,623 31,100
2026/03/16 2,646 2,653 2,584 2,584 26,300
2026/03/13 2,577 2,635 2,577 2,617 26,300
2026/03/12 2,688 2,696 2,611 2,626 36,100
2026/03/11 2,582 2,659 2,575 2,603 52,900
2026/03/10 2,610 2,610 2,517 2,551 52,500
2026/03/09 2,490 2,535 2,434 2,521 63,600
2026/03/06 2,664 2,672 2,522 2,530 67,700
2026/03/05 2,736 2,736 2,607 2,661 122,300
2026/03/04 2,514 2,572 2,490 2,523 110,300
2026/03/03 2,615 2,736 2,547 2,547 166,300
2026/03/02 2,557 2,561 2,510 2,544 69,100
2026/02/27 2,617 2,620 2,565 2,607 55,100
2026/02/26 2,628 2,657 2,567 2,578 60,100
2026/02/25 2,597 2,659 2,579 2,606 58,900
2026/02/24 2,566 2,584 2,518 2,584 47,100
2026/02/20 2,565 2,611 2,525 2,546 57,800
2026/02/19 2,597 2,644 2,540 2,615 46,400
2026/02/18 2,508 2,556 2,482 2,550 45,900
2026/02/17 2,468 2,516 2,458 2,486 56,800
2026/02/16 2,535 2,535 2,458 2,480 58,600
2026/02/13 2,648 2,688 2,490 2,501 127,200
2026/02/12 2,539 2,701 2,524 2,698 185,600
2026/02/10 2,600 2,600 2,490 2,517 176,400
2026/02/09 2,796 2,797 2,611 2,619 267,800
2026/02/06 2,965 2,965 2,895 2,895 216,700
2026/02/05 3,570 3,935 3,520 3,595 304,200
2026/02/04 3,395 3,540 3,325 3,525 88,100
2026/02/03 3,195 3,420 3,180 3,400 58,600
2026/02/02 3,150 3,240 3,150 3,160 77,900
2026/01/30 3,175 3,180 3,080 3,155 53,000
2026/01/29 3,060 3,135 3,035 3,105 35,300
2026/01/28 3,065 3,125 3,065 3,070 46,000
2026/01/27 3,085 3,120 3,055 3,095 39,400
2026/01/26 3,240 3,250 3,070 3,095 86,300
2026/01/23 3,320 3,390 3,245 3,270 37,600
2026/01/22 3,260 3,420 3,260 3,305 42,500
2026/01/21 3,150 3,250 3,150 3,240 34,900
2026/01/20 3,145 3,220 3,145 3,200 22,000
2026/01/19 3,160 3,175 3,135 3,165 16,600
2026/01/16 3,165 3,165 3,110 3,160 19,000
2026/01/15 3,065 3,160 3,060 3,145 34,800
2026/01/14 3,070 3,095 3,040 3,065 37,900
2026/01/13 3,005 3,150 2,998 3,100 111,200
2026/01/09 2,865 2,907 2,865 2,895 15,900
2026/01/08 2,889 2,916 2,848 2,848 26,300
2026/01/07 2,834 2,947 2,826 2,934 32,900
2026/01/06 2,822 2,881 2,822 2,865 25,000
2026/01/05 2,829 2,876 2,828 2,836 31,100

このページの先頭へ