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

淀川製鋼所(5451)の株価時系列情報

淀川製鋼所(5451)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
2018/12/28 2,127 2,207 2,117 2,185 45,200
2018/12/27 2,107 2,152 2,100 2,121 84,100
2018/12/26 2,010 2,050 1,976 2,039 43,500
2018/12/25 2,001 2,002 1,958 1,970 48,800
2018/12/21 2,229 2,229 2,093 2,117 65,300
2018/12/20 2,263 2,263 2,180 2,186 37,600
2018/12/19 2,265 2,279 2,237 2,274 30,600
2018/12/18 2,300 2,313 2,255 2,261 57,800
2018/12/17 2,379 2,389 2,350 2,356 41,300
2018/12/14 2,367 2,390 2,334 2,370 68,600
2018/12/13 2,365 2,412 2,359 2,367 58,300
2018/12/12 2,322 2,372 2,319 2,355 39,600
2018/12/11 2,358 2,360 2,292 2,301 45,900
2018/12/10 2,350 2,390 2,344 2,366 37,900
2018/12/07 2,365 2,409 2,361 2,397 43,900
2018/12/06 2,368 2,386 2,335 2,385 44,200
2018/12/05 2,408 2,422 2,368 2,401 53,500
2018/12/04 2,458 2,464 2,401 2,401 34,200
2018/12/03 2,449 2,491 2,444 2,456 53,400
2018/11/30 2,409 2,441 2,408 2,429 40,800
2018/11/29 2,426 2,453 2,417 2,418 25,200
2018/11/28 2,390 2,426 2,386 2,414 32,800
2018/11/27 2,370 2,386 2,341 2,381 26,400
2018/11/26 2,349 2,371 2,349 2,357 26,900
2018/11/22 2,350 2,380 2,338 2,373 52,200
2018/11/21 2,321 2,358 2,305 2,350 36,800
2018/11/20 2,345 2,388 2,331 2,376 25,500
2018/11/19 2,345 2,374 2,345 2,370 40,600
2018/11/16 2,331 2,362 2,308 2,340 25,500
2018/11/15 2,312 2,353 2,312 2,326 30,700
2018/11/14 2,367 2,396 2,326 2,327 53,400
2018/11/13 2,395 2,408 2,353 2,374 45,600
2018/11/12 2,436 2,454 2,401 2,435 28,800
2018/11/09 2,464 2,490 2,412 2,444 26,300
2018/11/08 2,435 2,465 2,424 2,462 38,500
2018/11/07 2,485 2,498 2,374 2,385 57,400
2018/11/06 2,484 2,520 2,476 2,484 34,300
2018/11/05 2,380 2,490 2,380 2,434 55,800
2018/11/02 2,418 2,536 2,400 2,523 61,400
2018/11/01 2,440 2,482 2,434 2,468 43,500
2018/10/31 2,426 2,456 2,404 2,456 46,600
2018/10/30 2,366 2,447 2,348 2,445 149,400
2018/10/29 2,325 2,370 2,320 2,350 48,800
2018/10/26 2,310 2,329 2,275 2,312 68,800
2018/10/25 2,330 2,334 2,270 2,276 47,000
2018/10/24 2,398 2,412 2,348 2,397 41,100
2018/10/23 2,468 2,468 2,367 2,368 53,000
2018/10/22 2,444 2,475 2,416 2,463 30,800
2018/10/19 2,435 2,458 2,414 2,445 28,600
2018/10/18 2,505 2,518 2,457 2,459 46,500
2018/10/17 2,475 2,509 2,462 2,505 37,800
2018/10/16 2,416 2,460 2,411 2,451 43,300
2018/10/15 2,500 2,503 2,416 2,422 84,900
2018/10/12 2,557 2,572 2,535 2,549 48,300
2018/10/11 2,606 2,616 2,540 2,558 68,900
2018/10/10 2,615 2,676 2,604 2,663 80,900
2018/10/09 2,698 2,698 2,566 2,609 119,200
2018/10/05 2,782 2,783 2,720 2,720 74,000
2018/10/04 2,801 2,823 2,787 2,805 31,200
2018/10/03 2,837 2,862 2,772 2,772 32,200
2018/10/02 2,849 2,876 2,827 2,828 35,100
2018/10/01 2,800 2,834 2,789 2,808 24,400
2018/09/28 2,843 2,880 2,810 2,810 36,900
2018/09/27 2,882 2,882 2,831 2,833 55,300
2018/09/26 2,827 2,890 2,809 2,882 58,400
2018/09/25 2,820 2,880 2,814 2,872 116,700
2018/09/21 2,803 2,848 2,774 2,843 101,500
2018/09/20 2,739 2,775 2,708 2,761 48,500
2018/09/19 2,688 2,727 2,671 2,716 54,300
2018/09/18 2,570 2,669 2,570 2,657 41,300
2018/09/14 2,535 2,587 2,535 2,570 67,900
2018/09/13 2,503 2,580 2,502 2,551 30,500
2018/09/12 2,567 2,567 2,497 2,502 38,100
2018/09/11 2,607 2,610 2,565 2,574 39,400
2018/09/10 2,583 2,622 2,581 2,587 50,400
2018/09/07 2,572 2,610 2,547 2,582 60,900
2018/09/06 2,593 2,611 2,578 2,593 36,600
2018/09/05 2,595 2,621 2,573 2,601 45,600
2018/09/04 2,593 2,613 2,581 2,585 24,500
2018/09/03 2,619 2,619 2,580 2,595 40,500
2018/08/31 2,607 2,651 2,598 2,615 28,600
2018/08/30 2,658 2,664 2,629 2,640 33,200
2018/08/29 2,613 2,647 2,613 2,626 30,200
2018/08/28 2,620 2,652 2,620 2,625 19,300
2018/08/27 2,587 2,628 2,587 2,619 24,600
2018/08/24 2,614 2,614 2,564 2,583 20,100
2018/08/23 2,590 2,609 2,581 2,585 34,100
2018/08/22 2,564 2,602 2,564 2,590 24,000
2018/08/21 2,573 2,581 2,548 2,564 27,000
2018/08/20 2,578 2,596 2,568 2,582 17,600
2018/08/17 2,604 2,619 2,572 2,598 43,700
2018/08/16 2,580 2,618 2,559 2,612 42,100
2018/08/15 2,625 2,629 2,591 2,605 32,000
2018/08/14 2,628 2,653 2,619 2,635 35,100
2018/08/13 2,666 2,666 2,602 2,609 45,600
2018/08/10 2,750 2,750 2,691 2,696 50,400
2018/08/09 2,802 2,807 2,761 2,769 47,100
2018/08/08 2,782 2,818 2,764 2,802 30,600
2018/08/07 2,787 2,794 2,750 2,784 25,000
2018/08/06 2,791 2,823 2,768 2,771 25,100
2018/08/03 2,717 2,798 2,712 2,790 64,400
2018/08/02 2,939 2,970 2,905 2,917 25,300
2018/08/01 2,927 2,991 2,920 2,987 34,000
2018/07/31 2,934 2,984 2,928 2,930 49,600
2018/07/30 2,926 2,970 2,926 2,961 23,600
2018/07/27 2,920 2,960 2,908 2,954 26,500
2018/07/26 2,898 2,917 2,871 2,910 23,900
2018/07/25 2,849 2,876 2,843 2,848 29,800
2018/07/24 2,810 2,839 2,800 2,833 21,900
2018/07/23 2,779 2,809 2,766 2,769 38,600
2018/07/20 2,826 2,832 2,763 2,779 25,100
2018/07/19 2,822 2,863 2,821 2,829 18,700
2018/07/18 2,833 2,851 2,823 2,835 23,900
2018/07/17 2,827 2,850 2,806 2,812 35,900
2018/07/13 2,808 2,842 2,795 2,838 31,300
2018/07/12 2,817 2,817 2,766 2,772 21,100
2018/07/11 2,812 2,812 2,763 2,785 32,000
2018/07/10 2,820 2,889 2,820 2,843 44,100
2018/07/09 2,765 2,802 2,752 2,801 31,200
2018/07/06 2,731 2,759 2,728 2,752 31,700
2018/07/05 2,757 2,757 2,687 2,703 34,600
2018/07/04 2,727 2,771 2,722 2,757 50,600
2018/07/03 2,798 2,798 2,725 2,748 52,000
2018/07/02 2,843 2,853 2,792 2,796 39,500
2018/06/29 2,812 2,841 2,794 2,829 40,500
2018/06/28 2,804 2,830 2,784 2,813 42,400
2018/06/27 2,839 2,842 2,794 2,822 60,200
2018/06/26 2,754 2,782 2,732 2,776 25,000
2018/06/25 2,805 2,812 2,765 2,780 35,000
2018/06/22 2,761 2,813 2,745 2,812 45,500
2018/06/21 2,789 2,830 2,772 2,778 44,800
2018/06/20 2,848 2,848 2,761 2,800 32,100
2018/06/19 2,862 2,886 2,815 2,819 28,800
2018/06/18 2,900 2,900 2,835 2,862 14,100
2018/06/15 2,919 2,920 2,874 2,908 46,900
2018/06/14 2,921 2,929 2,883 2,890 32,000
2018/06/13 2,915 2,952 2,908 2,944 16,600
2018/06/12 2,958 2,969 2,918 2,923 23,900
2018/06/11 2,960 2,960 2,914 2,941 27,300
2018/06/08 2,950 3,005 2,950 2,961 57,200
2018/06/07 2,950 2,986 2,943 2,980 32,800
2018/06/06 2,910 2,945 2,888 2,942 36,200
2018/06/05 2,931 2,934 2,885 2,930 27,800
2018/06/04 2,919 2,939 2,901 2,927 33,700
2018/06/01 2,803 2,878 2,777 2,860 38,300
2018/05/31 2,831 2,844 2,774 2,796 58,200
2018/05/30 2,861 2,870 2,795 2,807 65,300
2018/05/29 2,972 2,972 2,890 2,925 54,300
2018/05/28 3,010 3,010 2,970 2,981 22,200
2018/05/25 3,025 3,025 2,967 3,000 37,300
2018/05/24 3,165 3,165 3,040 3,055 28,800
2018/05/23 3,130 3,175 3,095 3,165 42,300
2018/05/22 3,175 3,175 3,110 3,125 21,100
2018/05/21 3,180 3,180 3,145 3,170 32,200
2018/05/18 3,205 3,205 3,165 3,185 18,000
2018/05/17 3,155 3,225 3,120 3,210 32,600
2018/05/16 3,150 3,155 3,055 3,150 44,600
2018/05/15 3,185 3,225 3,170 3,175 27,400
2018/05/14 3,100 3,200 3,100 3,185 46,900
2018/05/11 3,200 3,220 3,070 3,130 47,200
2018/05/10 3,105 3,200 3,090 3,190 46,700
2018/05/09 3,045 3,050 2,999 3,035 29,000
2018/05/08 3,085 3,125 3,025 3,040 39,400
2018/05/07 3,155 3,155 3,070 3,075 37,100
2018/05/02 3,165 3,180 3,135 3,155 16,600
2018/05/01 3,095 3,165 3,070 3,150 20,400
2018/04/27 3,140 3,140 3,080 3,125 25,600
2018/04/26 3,145 3,160 3,110 3,125 52,700
2018/04/25 3,055 3,125 3,035 3,115 24,700
2018/04/24 3,065 3,085 3,020 3,070 24,500
2018/04/23 3,020 3,075 3,020 3,050 32,500
2018/04/20 3,020 3,045 3,010 3,015 31,100
2018/04/19 2,988 3,060 2,983 3,010 40,100
2018/04/18 2,928 2,967 2,917 2,959 26,600
2018/04/17 2,935 2,951 2,898 2,928 22,600
2018/04/16 2,921 2,943 2,889 2,942 24,400
2018/04/13 2,896 2,932 2,888 2,925 22,800
2018/04/12 2,924 2,924 2,884 2,885 33,600
2018/04/11 2,937 2,950 2,913 2,923 22,900
2018/04/10 2,892 2,945 2,882 2,937 38,100
2018/04/09 2,898 2,904 2,886 2,904 28,100
2018/04/06 2,928 2,930 2,900 2,908 30,100
2018/04/05 2,950 2,966 2,914 2,933 47,900
2018/04/04 2,894 2,947 2,879 2,934 52,700
2018/04/03 2,844 2,890 2,828 2,873 28,800
2018/04/02 2,883 2,913 2,868 2,876 31,200
2018/03/30 2,835 2,875 2,835 2,868 26,400
2018/03/29 2,871 2,880 2,774 2,810 35,900
2018/03/28 2,799 2,850 2,779 2,846 32,900
2018/03/27 2,779 2,878 2,779 2,870 68,400
2018/03/26 2,739 2,751 2,692 2,751 45,000
2018/03/23 2,838 2,843 2,752 2,763 58,500
2018/03/22 2,862 2,898 2,860 2,896 33,200
2018/03/20 2,856 2,888 2,850 2,871 22,300
2018/03/19 2,869 2,894 2,844 2,863 34,300
2018/03/16 2,906 2,915 2,883 2,888 37,900
2018/03/15 2,935 2,936 2,858 2,898 52,200
2018/03/14 2,922 2,967 2,922 2,946 26,400
2018/03/13 2,908 2,949 2,893 2,944 30,200
2018/03/12 2,907 2,916 2,868 2,914 32,200
2018/03/09 2,875 2,899 2,832 2,857 51,800
2018/03/08 2,906 2,911 2,849 2,858 28,000
2018/03/07 2,920 2,941 2,879 2,882 36,500
2018/03/06 2,919 2,962 2,918 2,938 36,600
2018/03/05 2,929 2,940 2,898 2,907 39,900
2018/03/02 2,965 2,974 2,934 2,945 35,100
2018/03/01 3,055 3,080 3,005 3,015 35,600
2018/02/28 3,105 3,125 3,055 3,055 39,300
2018/02/27 3,165 3,185 3,140 3,150 18,500
2018/02/26 3,150 3,155 3,105 3,130 18,400
2018/02/23 3,045 3,120 3,045 3,120 18,000
2018/02/22 3,060 3,065 3,025 3,060 22,800
2018/02/21 3,145 3,155 3,085 3,100 16,500
2018/02/20 3,120 3,145 3,095 3,135 18,600
2018/02/19 3,075 3,130 3,075 3,125 19,000
2018/02/16 3,010 3,055 3,010 3,025 26,700
2018/02/15 3,065 3,065 3,000 3,005 39,000
2018/02/14 3,045 3,060 2,993 3,010 51,500
2018/02/13 3,180 3,230 3,045 3,050 74,800
2018/02/09 3,065 3,115 3,040 3,115 49,000
2018/02/08 3,160 3,195 3,115 3,145 56,900
2018/02/07 3,165 3,230 3,120 3,120 54,200
2018/02/06 3,130 3,165 3,030 3,095 103,400
2018/02/05 3,360 3,365 3,250 3,270 74,700
2018/02/02 3,475 3,485 3,355 3,425 75,000
2018/02/01 3,395 3,470 3,385 3,465 43,400
2018/01/31 3,425 3,470 3,360 3,370 68,900
2018/01/30 3,410 3,430 3,380 3,405 52,200
2018/01/29 3,385 3,430 3,365 3,420 45,400
2018/01/26 3,360 3,395 3,360 3,385 25,900
2018/01/25 3,385 3,385 3,360 3,360 17,300
2018/01/24 3,400 3,425 3,400 3,410 16,400
2018/01/23 3,400 3,425 3,390 3,420 20,200
2018/01/22 3,415 3,430 3,365 3,370 30,800
2018/01/19 3,400 3,455 3,380 3,445 44,900
2018/01/18 3,510 3,510 3,405 3,405 62,000
2018/01/17 3,500 3,515 3,475 3,485 24,700
2018/01/16 3,540 3,550 3,520 3,535 27,600
2018/01/15 3,565 3,565 3,510 3,525 34,000
2018/01/12 3,555 3,585 3,530 3,535 59,500
2018/01/11 3,600 3,605 3,565 3,580 27,500
2018/01/10 3,590 3,650 3,590 3,620 41,900
2018/01/09 3,630 3,655 3,605 3,630 32,400
2018/01/05 3,600 3,650 3,600 3,625 33,300
2018/01/04 3,505 3,600 3,505 3,600 34,500

このページの先頭へ