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
2020/12/30 2,143 2,143 2,099 2,107 34,600
2020/12/29 2,109 2,148 2,102 2,145 49,500
2020/12/28 2,128 2,142 2,087 2,105 43,800
2020/12/25 2,072 2,112 2,072 2,111 26,500
2020/12/24 2,059 2,082 2,054 2,062 35,400
2020/12/23 2,050 2,050 2,012 2,044 51,900
2020/12/22 2,049 2,050 2,025 2,036 45,800
2020/12/21 2,051 2,067 2,033 2,064 33,000
2020/12/18 2,020 2,055 2,011 2,038 69,400
2020/12/17 2,060 2,060 2,043 2,050 43,300
2020/12/16 2,057 2,061 2,042 2,052 34,900
2020/12/15 2,015 2,038 2,002 2,027 35,700
2020/12/14 2,030 2,050 2,023 2,035 28,600
2020/12/11 2,016 2,048 2,014 2,045 53,000
2020/12/10 1,999 2,011 1,994 1,996 44,000
2020/12/09 1,987 2,018 1,981 2,017 47,400
2020/12/08 1,956 1,998 1,955 1,988 39,400
2020/12/07 2,027 2,043 1,959 1,967 58,600
2020/12/04 2,043 2,050 1,987 2,012 46,400
2020/12/03 2,056 2,069 2,030 2,065 112,600
2020/12/02 2,056 2,062 1,990 2,006 90,800
2020/12/01 2,001 2,039 1,968 2,036 65,100
2020/11/30 2,078 2,078 1,971 1,973 75,700
2020/11/27 2,091 2,127 2,078 2,098 69,700
2020/11/26 2,101 2,105 2,053 2,063 45,200
2020/11/25 2,157 2,174 2,102 2,102 68,200
2020/11/24 2,139 2,179 2,134 2,156 84,500
2020/11/20 2,021 2,083 2,021 2,077 35,900
2020/11/19 2,021 2,022 1,995 2,010 24,000
2020/11/18 2,057 2,057 2,017 2,021 30,300
2020/11/17 2,075 2,093 2,045 2,073 32,800
2020/11/16 2,040 2,092 2,040 2,075 38,200
2020/11/13 2,059 2,059 2,019 2,020 32,600
2020/11/12 2,087 2,087 2,029 2,062 33,000
2020/11/11 2,074 2,090 2,048 2,071 70,700
2020/11/10 2,070 2,136 2,040 2,055 85,700
2020/11/09 2,022 2,061 2,001 2,057 36,500
2020/11/06 1,934 2,010 1,934 1,994 56,400
2020/11/05 2,018 2,018 1,919 1,924 92,300
2020/11/04 2,033 2,059 1,953 1,978 63,400
2020/11/02 1,962 2,024 1,962 1,994 35,100
2020/10/30 1,982 1,983 1,945 1,956 34,500
2020/10/29 1,987 1,999 1,971 1,985 25,100
2020/10/28 1,969 2,010 1,955 2,004 26,600
2020/10/27 2,010 2,010 1,972 2,000 29,200
2020/10/26 2,095 2,125 2,027 2,042 66,200
2020/10/23 2,078 2,099 2,064 2,082 53,800
2020/10/22 2,062 2,065 2,028 2,041 44,100
2020/10/21 1,979 2,040 1,979 2,035 49,300
2020/10/20 1,988 1,997 1,948 1,955 43,000
2020/10/19 1,926 1,996 1,926 1,990 48,100
2020/10/16 1,890 1,931 1,871 1,911 42,500
2020/10/15 1,885 1,906 1,870 1,883 54,900
2020/10/14 1,919 1,919 1,887 1,888 40,700
2020/10/13 1,939 1,943 1,907 1,924 20,300
2020/10/12 1,940 1,949 1,919 1,936 74,300
2020/10/09 1,945 1,947 1,892 1,932 33,000
2020/10/08 1,935 1,960 1,912 1,947 51,100
2020/10/07 1,929 1,935 1,906 1,928 29,400
2020/10/06 1,902 1,935 1,891 1,935 40,600
2020/10/05 1,897 1,919 1,887 1,909 47,700
2020/10/02 1,900 1,915 1,849 1,855 41,900
2020/09/30 1,926 1,926 1,879 1,879 50,600
2020/09/29 1,934 1,938 1,903 1,930 71,200
2020/09/28 1,910 1,961 1,903 1,953 147,700
2020/09/25 1,902 1,914 1,880 1,891 68,900
2020/09/24 1,835 1,901 1,827 1,895 51,000
2020/09/23 1,873 1,890 1,808 1,847 82,200
2020/09/18 1,909 1,929 1,892 1,913 105,700
2020/09/17 1,890 1,902 1,877 1,895 36,200
2020/09/16 1,870 1,899 1,857 1,886 59,200
2020/09/15 1,875 1,875 1,829 1,870 42,600
2020/09/14 1,878 1,889 1,858 1,889 84,200
2020/09/11 1,846 1,852 1,829 1,852 71,300
2020/09/10 1,833 1,868 1,816 1,855 52,100
2020/09/09 1,824 1,844 1,810 1,836 51,600
2020/09/08 1,848 1,857 1,815 1,857 34,600
2020/09/07 1,858 1,886 1,824 1,847 42,100
2020/09/04 1,817 1,864 1,817 1,858 52,700
2020/09/03 1,857 1,857 1,816 1,838 58,800
2020/09/02 1,842 1,846 1,821 1,837 54,600
2020/09/01 1,835 1,853 1,798 1,842 42,400
2020/08/31 1,876 1,876 1,826 1,846 57,700
2020/08/28 1,912 1,912 1,843 1,884 63,000
2020/08/27 1,899 1,904 1,884 1,904 16,100
2020/08/26 1,905 1,910 1,877 1,899 9,500
2020/08/25 1,905 1,915 1,895 1,903 30,000
2020/08/24 1,922 1,922 1,882 1,891 19,300
2020/08/21 1,911 1,916 1,884 1,912 38,500
2020/08/20 1,881 1,920 1,858 1,910 49,800
2020/08/19 1,866 1,886 1,833 1,885 19,500
2020/08/18 1,887 1,888 1,857 1,877 19,600
2020/08/17 1,906 1,906 1,871 1,885 17,200
2020/08/14 1,928 1,928 1,877 1,883 28,900
2020/08/13 1,933 1,933 1,885 1,911 52,900
2020/08/12 1,899 1,930 1,884 1,918 46,100
2020/08/11 1,850 1,909 1,850 1,903 55,000
2020/08/07 1,851 1,851 1,793 1,828 35,800
2020/08/06 1,883 1,900 1,828 1,851 36,300
2020/08/05 1,959 1,959 1,863 1,893 39,000
2020/08/04 1,815 1,904 1,795 1,904 31,700
2020/08/03 1,753 1,820 1,753 1,807 18,300
2020/07/31 1,829 1,830 1,738 1,738 26,400
2020/07/30 1,880 1,883 1,827 1,828 20,000
2020/07/29 1,894 1,894 1,867 1,876 8,400
2020/07/28 1,920 1,920 1,882 1,903 15,700
2020/07/27 1,850 1,920 1,847 1,920 27,300
2020/07/22 1,945 1,945 1,845 1,845 19,600
2020/07/21 1,920 1,940 1,894 1,932 55,500
2020/07/20 1,854 1,900 1,854 1,900 9,800
2020/07/17 1,859 1,859 1,826 1,854 14,000
2020/07/16 1,883 1,890 1,842 1,847 10,200
2020/07/15 1,843 1,884 1,836 1,876 22,400
2020/07/14 1,810 1,830 1,803 1,820 20,200
2020/07/13 1,800 1,826 1,799 1,826 57,200
2020/07/10 1,815 1,815 1,756 1,760 36,900
2020/07/09 1,831 1,848 1,795 1,840 25,200
2020/07/08 1,855 1,882 1,831 1,831 26,600
2020/07/07 1,899 1,899 1,853 1,868 34,300
2020/07/06 1,932 1,932 1,882 1,885 31,800
2020/07/03 1,931 1,949 1,905 1,932 40,200
2020/07/02 1,890 1,921 1,868 1,910 52,600
2020/07/01 1,874 1,887 1,832 1,851 29,000
2020/06/30 1,878 1,902 1,865 1,876 29,200
2020/06/29 1,905 1,905 1,831 1,846 47,800
2020/06/26 1,886 1,900 1,874 1,896 69,600
2020/06/25 1,813 1,830 1,802 1,827 33,500
2020/06/24 1,860 1,860 1,813 1,815 23,600
2020/06/23 1,900 1,903 1,852 1,857 21,300
2020/06/22 1,873 1,894 1,870 1,871 14,600
2020/06/19 1,910 1,910 1,864 1,892 50,400
2020/06/18 1,897 1,939 1,884 1,908 40,300
2020/06/17 1,916 1,917 1,877 1,904 35,200
2020/06/16 1,787 1,925 1,765 1,917 60,200
2020/06/15 1,770 1,782 1,733 1,733 16,900
2020/06/12 1,758 1,770 1,724 1,732 46,700
2020/06/11 1,814 1,814 1,755 1,772 25,900
2020/06/10 1,802 1,819 1,772 1,817 27,300
2020/06/09 1,867 1,867 1,763 1,802 33,600
2020/06/08 1,866 1,866 1,821 1,850 29,600
2020/06/05 1,783 1,847 1,751 1,826 52,500
2020/06/04 1,799 1,800 1,751 1,772 25,700
2020/06/03 1,770 1,776 1,745 1,771 24,000
2020/06/02 1,704 1,774 1,702 1,757 33,900
2020/06/01 1,719 1,719 1,682 1,698 24,700
2020/05/29 1,744 1,744 1,705 1,720 55,900
2020/05/28 1,776 1,781 1,710 1,739 55,800
2020/05/27 1,716 1,769 1,676 1,750 40,100
2020/05/26 1,671 1,706 1,655 1,703 27,000
2020/05/25 1,657 1,665 1,642 1,657 19,700
2020/05/22 1,651 1,660 1,616 1,647 37,900
2020/05/21 1,669 1,684 1,648 1,648 39,400
2020/05/20 1,720 1,720 1,652 1,660 48,100
2020/05/19 1,738 1,738 1,694 1,720 21,700
2020/05/18 1,693 1,693 1,643 1,675 18,900
2020/05/15 1,660 1,698 1,637 1,690 20,100
2020/05/14 1,744 1,744 1,633 1,635 31,700
2020/05/13 1,700 1,760 1,678 1,760 30,600
2020/05/12 1,780 1,783 1,702 1,709 18,500
2020/05/11 1,706 1,770 1,680 1,770 33,700
2020/05/08 1,617 1,681 1,613 1,680 34,700
2020/05/07 1,645 1,645 1,571 1,592 43,100
2020/05/01 1,682 1,689 1,641 1,646 28,400
2020/04/30 1,736 1,736 1,694 1,704 33,500
2020/04/28 1,691 1,691 1,658 1,690 23,200
2020/04/27 1,686 1,699 1,658 1,691 31,300
2020/04/24 1,661 1,684 1,640 1,682 30,700
2020/04/23 1,649 1,674 1,620 1,673 45,400
2020/04/22 1,627 1,656 1,611 1,616 30,400
2020/04/21 1,650 1,659 1,610 1,648 24,400
2020/04/20 1,686 1,725 1,656 1,669 22,200
2020/04/17 1,749 1,757 1,697 1,708 28,100
2020/04/16 1,634 1,719 1,633 1,719 39,000
2020/04/15 1,720 1,720 1,622 1,640 56,400
2020/04/14 1,729 1,753 1,714 1,726 19,700
2020/04/13 1,775 1,775 1,721 1,729 22,300
2020/04/10 1,707 1,774 1,687 1,769 48,300
2020/04/09 1,689 1,694 1,642 1,682 33,800
2020/04/08 1,693 1,719 1,656 1,696 37,400
2020/04/07 1,692 1,694 1,638 1,693 33,600
2020/04/06 1,588 1,661 1,564 1,652 40,800
2020/04/03 1,628 1,655 1,580 1,599 31,600
2020/04/02 1,651 1,671 1,606 1,630 45,600
2020/04/01 1,747 1,783 1,671 1,684 39,300
2020/03/31 1,845 1,845 1,754 1,767 41,900
2020/03/30 1,894 1,915 1,815 1,851 125,000
2020/03/27 1,893 1,956 1,881 1,956 156,000
2020/03/26 1,782 1,856 1,738 1,853 80,600
2020/03/25 1,825 1,835 1,746 1,811 51,300
2020/03/24 1,765 1,792 1,718 1,775 68,900
2020/03/23 1,642 1,762 1,642 1,725 88,500
2020/03/19 1,687 1,715 1,621 1,644 87,500
2020/03/18 1,636 1,728 1,622 1,649 78,800
2020/03/17 1,441 1,637 1,426 1,621 87,200
2020/03/16 1,471 1,518 1,431 1,471 86,000
2020/03/13 1,437 1,504 1,401 1,457 113,900
2020/03/12 1,577 1,592 1,520 1,547 90,700
2020/03/11 1,678 1,709 1,613 1,613 88,100
2020/03/10 1,665 1,708 1,586 1,695 86,100
2020/03/09 1,760 1,761 1,658 1,664 77,900
2020/03/06 1,801 1,827 1,793 1,800 95,600
2020/03/05 1,809 1,849 1,784 1,847 54,000
2020/03/04 1,782 1,807 1,775 1,784 59,200
2020/03/03 1,854 1,875 1,816 1,816 80,400
2020/03/02 1,800 1,860 1,790 1,839 71,700
2020/02/28 1,836 1,846 1,813 1,817 121,100
2020/02/27 1,930 1,930 1,870 1,878 90,700
2020/02/26 1,901 1,945 1,889 1,937 109,000
2020/02/25 1,949 1,978 1,918 1,935 130,800
2020/02/21 1,978 2,006 1,975 1,988 42,900
2020/02/20 1,996 2,009 1,971 1,977 52,500
2020/02/19 2,009 2,019 1,971 1,971 46,600
2020/02/18 1,993 1,999 1,976 1,988 51,100
2020/02/17 1,965 1,997 1,961 1,995 53,800
2020/02/14 1,983 1,989 1,970 1,986 50,000
2020/02/13 1,990 1,995 1,971 1,983 36,800
2020/02/12 2,009 2,013 1,979 1,996 68,700
2020/02/10 1,975 2,000 1,970 1,989 41,200
2020/02/07 2,018 2,018 2,002 2,007 31,500
2020/02/06 2,027 2,059 2,017 2,019 76,300
2020/02/05 1,970 2,015 1,967 1,999 59,700
2020/02/04 1,947 1,980 1,941 1,971 48,300
2020/02/03 1,935 1,979 1,935 1,956 54,800
2020/01/31 1,995 2,010 1,982 1,982 44,400
2020/01/30 1,990 1,996 1,957 1,971 55,800
2020/01/29 1,948 2,004 1,942 1,995 53,700
2020/01/28 1,951 1,968 1,927 1,957 60,100
2020/01/27 1,980 1,995 1,958 1,965 84,200
2020/01/24 2,014 2,030 2,000 2,007 56,900
2020/01/23 2,033 2,044 2,011 2,023 59,900
2020/01/22 2,010 2,056 2,001 2,038 131,900
2020/01/21 1,968 1,993 1,967 1,978 30,300
2020/01/20 1,985 1,999 1,960 1,964 77,100
2020/01/17 1,919 1,987 1,903 1,977 163,700
2020/01/16 1,919 1,925 1,900 1,914 250,000
2020/01/15 1,939 1,953 1,918 1,925 107,700
2020/01/14 1,959 1,997 1,943 1,956 105,100
2020/01/10 2,009 2,023 1,982 1,982 47,900
2020/01/09 1,979 2,013 1,979 2,013 25,700
2020/01/08 1,980 1,984 1,938 1,947 49,900
2020/01/07 1,994 2,032 1,994 2,024 35,000
2020/01/06 2,001 2,001 1,970 1,986 43,600

このページの先頭へ