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

中部鋼鈑(5461)の株価時系列情報

中部鋼鈑(5461)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
2026/05/22 2,028 2,036 2,012 2,020 83,000
2026/05/21 2,012 2,027 2,006 2,006 60,900
2026/05/20 2,024 2,035 2,000 2,005 116,300
2026/05/19 2,016 2,043 2,013 2,024 115,700
2026/05/18 2,038 2,059 2,000 2,014 215,700
2026/05/15 2,075 2,081 2,029 2,051 138,300
2026/05/14 2,035 2,089 2,032 2,064 197,000
2026/05/13 2,218 2,220 2,031 2,031 242,300
2026/05/12 2,359 2,376 2,096 2,175 128,000
2026/05/11 2,298 2,356 2,294 2,342 64,200
2026/05/08 2,310 2,322 2,265 2,304 58,800
2026/05/07 2,312 2,346 2,294 2,333 55,500
2026/05/01 2,251 2,284 2,246 2,284 76,500
2026/04/30 2,266 2,271 2,228 2,255 89,800
2026/04/28 2,226 2,250 2,213 2,250 87,300
2026/04/27 2,231 2,241 2,197 2,226 97,700
2026/04/24 2,258 2,258 2,208 2,242 56,900
2026/04/23 2,238 2,250 2,217 2,243 62,800
2026/04/22 2,280 2,280 2,197 2,221 97,000
2026/04/21 2,352 2,374 2,287 2,288 72,300
2026/04/20 2,380 2,380 2,348 2,351 35,500
2026/04/17 2,373 2,373 2,343 2,362 56,500
2026/04/16 2,352 2,376 2,330 2,343 93,300
2026/04/15 2,412 2,432 2,340 2,350 66,800
2026/04/14 2,398 2,413 2,357 2,398 68,600
2026/04/13 2,499 2,504 2,391 2,393 94,100
2026/04/10 2,488 2,513 2,467 2,492 111,900
2026/04/09 2,511 2,540 2,458 2,458 120,200
2026/04/08 2,516 2,525 2,451 2,461 81,500
2026/04/07 2,500 2,532 2,472 2,501 88,900
2026/04/06 2,543 2,543 2,484 2,506 89,300
2026/04/03 2,560 2,575 2,535 2,549 109,800
2026/03/27 2,536 2,590 2,533 2,581 163,300
2026/03/26 2,525 2,547 2,507 2,531 120,400
2026/03/25 2,502 2,543 2,494 2,520 167,900
2026/03/24 2,386 2,443 2,362 2,435 187,600
2026/03/23 2,284 2,375 2,280 2,362 190,200
2026/03/19 2,320 2,365 2,296 2,334 261,100
2026/03/18 2,253 2,335 2,251 2,332 249,600
2026/03/17 2,186 2,244 2,186 2,221 199,300
2026/03/16 2,180 2,239 2,165 2,184 314,100
2026/03/13 2,128 2,171 2,100 2,160 274,000
2026/03/12 2,135 2,180 2,115 2,161 1,706,200
2026/03/11 2,059 2,138 2,050 2,087 595,500
2026/03/10 2,028 2,057 2,013 2,037 279,200
2026/03/09 1,926 2,013 1,912 2,001 557,300
2026/03/06 2,075 2,088 2,062 2,066 768,200
2026/03/05 2,244 2,285 2,137 2,144 604,700
2026/03/04 2,285 2,285 2,163 2,194 266,400
2026/03/03 2,375 2,389 2,320 2,320 122,300
2026/03/02 2,357 2,357 2,314 2,347 122,700
2026/02/27 2,380 2,399 2,341 2,386 210,600
2026/02/26 2,465 2,478 2,350 2,385 337,300
2026/02/25 2,537 2,537 2,493 2,515 51,400
2026/02/24 2,570 2,570 2,522 2,542 53,800
2026/02/20 2,586 2,594 2,542 2,574 99,400
2026/02/19 2,568 2,605 2,551 2,598 67,300
2026/02/18 2,550 2,558 2,512 2,539 79,600
2026/02/17 2,500 2,548 2,469 2,529 84,800
2026/02/16 2,403 2,515 2,400 2,466 94,300
2026/02/13 2,510 2,536 2,358 2,358 101,200
2026/02/12 2,474 2,584 2,460 2,560 122,100
2026/02/10 2,385 2,498 2,385 2,486 97,400
2026/02/09 2,380 2,387 2,343 2,355 65,000
2026/02/06 2,330 2,357 2,315 2,336 50,800
2026/02/05 2,332 2,371 2,326 2,364 93,800
2026/02/04 2,285 2,302 2,236 2,286 113,100
2026/02/03 2,163 2,285 2,163 2,260 101,200
2026/02/02 2,210 2,231 2,162 2,162 60,600
2026/01/30 2,228 2,228 2,198 2,207 35,800
2026/01/29 2,195 2,236 2,182 2,219 48,400
2026/01/28 2,225 2,227 2,195 2,195 51,900
2026/01/27 2,240 2,240 2,203 2,219 112,700
2026/01/26 2,272 2,294 2,256 2,264 68,800
2026/01/23 2,319 2,320 2,282 2,294 45,000
2026/01/22 2,326 2,343 2,314 2,319 34,900
2026/01/21 2,302 2,322 2,286 2,301 48,000
2026/01/20 2,343 2,343 2,302 2,302 57,300
2026/01/19 2,415 2,415 2,330 2,343 49,500
2026/01/16 2,397 2,430 2,384 2,430 69,800
2026/01/15 2,332 2,384 2,332 2,372 55,200
2026/01/14 2,328 2,348 2,316 2,332 56,500
2026/01/13 2,325 2,337 2,297 2,305 87,300
2026/01/09 2,216 2,335 2,216 2,298 83,800
2026/01/08 2,243 2,254 2,201 2,209 48,100
2026/01/07 2,252 2,280 2,250 2,250 38,100
2026/01/06 2,232 2,270 2,232 2,265 31,000
2026/01/05 2,239 2,256 2,222 2,232 31,600
2025/12/30 2,200 2,240 2,200 2,230 28,400
2025/12/29 2,191 2,214 2,190 2,214 48,200
2025/12/26 2,165 2,169 2,150 2,169 28,000
2025/12/25 2,185 2,185 2,154 2,165 12,000
2025/12/24 2,191 2,208 2,176 2,193 36,300
2025/12/23 2,175 2,195 2,163 2,181 37,700
2025/12/22 2,142 2,177 2,133 2,165 54,000
2025/12/19 2,105 2,135 2,105 2,120 50,900
2025/12/18 2,077 2,100 2,077 2,090 38,100
2025/12/17 2,065 2,084 2,065 2,070 26,700
2025/12/16 2,094 2,094 2,070 2,070 35,700
2025/12/15 2,079 2,100 2,070 2,097 22,300
2025/12/12 2,074 2,096 2,072 2,087 37,800
2025/12/11 2,087 2,096 2,045 2,045 27,500
2025/12/10 2,098 2,103 2,088 2,091 18,900
2025/12/09 2,100 2,109 2,083 2,103 28,200
2025/12/08 2,088 2,103 2,073 2,103 30,000
2025/12/05 2,083 2,098 2,064 2,077 22,300
2025/12/04 2,101 2,109 2,086 2,096 45,600
2025/12/03 2,131 2,136 2,090 2,101 54,300
2025/12/02 2,132 2,155 2,102 2,131 78,700
2025/12/01 2,121 2,139 2,106 2,132 28,900
2025/11/28 2,090 2,147 2,090 2,140 48,400
2025/11/27 2,084 2,093 2,080 2,090 20,400
2025/11/26 2,072 2,094 2,072 2,084 27,400
2025/11/25 2,087 2,090 2,066 2,071 17,000
2025/11/21 2,061 2,095 2,061 2,095 24,500
2025/11/20 2,056 2,080 2,043 2,065 27,600
2025/11/19 2,035 2,049 2,018 2,034 18,900
2025/11/18 2,065 2,065 2,001 2,015 42,000
2025/11/17 2,066 2,086 2,057 2,074 21,500
2025/11/14 2,045 2,074 2,041 2,063 22,200
2025/11/13 2,058 2,058 2,042 2,055 16,200
2025/11/12 2,036 2,068 2,028 2,045 29,000
2025/11/11 2,035 2,035 2,002 2,022 22,700
2025/11/10 2,025 2,030 2,006 2,024 20,900
2025/11/07 1,986 2,011 1,983 2,011 27,500
2025/11/06 1,996 2,005 1,986 1,993 21,400
2025/11/05 2,001 2,016 1,965 1,986 56,000
2025/11/04 1,986 2,012 1,976 2,012 62,300
2025/10/31 1,990 2,003 1,965 1,981 106,000
2025/10/30 2,098 2,105 1,945 2,022 213,200
2025/10/29 2,100 2,123 2,080 2,086 36,800
2025/10/28 2,144 2,146 2,098 2,103 39,800
2025/10/27 2,125 2,143 2,113 2,143 28,900
2025/10/24 2,134 2,141 2,102 2,102 20,800
2025/10/23 2,115 2,135 2,109 2,111 36,600
2025/10/22 2,078 2,109 2,078 2,109 37,100
2025/10/21 2,113 2,119 2,075 2,075 25,900
2025/10/20 2,081 2,106 2,081 2,096 28,400
2025/10/17 2,084 2,109 2,064 2,065 26,900
2025/10/16 2,127 2,130 2,086 2,100 33,900
2025/10/15 2,101 2,126 2,097 2,116 28,900
2025/10/14 2,080 2,099 2,069 2,072 43,600
2025/10/10 2,113 2,116 2,085 2,088 44,500
2025/10/09 2,105 2,148 2,105 2,148 34,200
2025/10/08 2,135 2,155 2,106 2,107 34,300
2025/10/07 2,122 2,161 2,102 2,152 42,600
2025/10/06 2,175 2,180 2,149 2,163 24,200
2025/10/03 2,142 2,142 2,118 2,130 17,100
2025/10/02 2,113 2,136 2,103 2,122 18,800
2025/10/01 2,175 2,175 2,101 2,110 43,600
2025/09/30 2,194 2,195 2,170 2,179 18,500
2025/09/29 2,224 2,228 2,193 2,194 29,700
2025/09/26 2,270 2,278 2,259 2,270 34,600
2025/09/25 2,250 2,270 2,250 2,270 17,600
2025/09/24 2,247 2,256 2,230 2,247 16,500
2025/09/22 2,250 2,272 2,250 2,252 16,900
2025/09/19 2,247 2,266 2,230 2,266 49,800
2025/09/18 2,260 2,260 2,232 2,247 22,400
2025/09/17 2,289 2,289 2,240 2,250 31,100
2025/09/16 2,251 2,275 2,250 2,269 17,200
2025/09/12 2,242 2,264 2,242 2,249 27,300
2025/09/11 2,264 2,264 2,238 2,239 38,400
2025/09/10 2,257 2,271 2,250 2,264 18,700
2025/09/09 2,298 2,300 2,261 2,269 22,100
2025/09/08 2,297 2,300 2,276 2,291 20,200
2025/09/05 2,272 2,295 2,261 2,265 21,600
2025/09/04 2,246 2,280 2,230 2,272 21,100
2025/09/03 2,248 2,269 2,239 2,246 32,200
2025/09/02 2,235 2,254 2,221 2,245 21,800
2025/09/01 2,217 2,233 2,205 2,226 16,800
2025/08/29 2,210 2,227 2,196 2,224 16,500
2025/08/28 2,232 2,232 2,207 2,210 24,400
2025/08/27 2,261 2,271 2,230 2,232 39,200
2025/08/26 2,270 2,274 2,250 2,258 23,700
2025/08/25 2,240 2,286 2,240 2,270 31,100
2025/08/22 2,245 2,247 2,225 2,239 12,300
2025/08/21 2,242 2,259 2,218 2,244 40,500
2025/08/20 2,240 2,255 2,218 2,231 44,600
2025/08/19 2,230 2,266 2,230 2,240 54,000
2025/08/18 2,227 2,257 2,215 2,230 42,500
2025/08/15 2,210 2,228 2,183 2,221 37,300
2025/08/14 2,265 2,265 2,195 2,206 31,400
2025/08/13 2,271 2,286 2,264 2,273 52,300
2025/08/12 2,255 2,289 2,225 2,277 90,400
2025/08/08 2,224 2,284 2,221 2,261 67,800
2025/08/07 2,209 2,242 2,209 2,229 21,600
2025/08/06 2,180 2,244 2,180 2,227 35,300
2025/08/05 2,181 2,218 2,174 2,200 27,900
2025/08/04 2,112 2,171 2,110 2,156 23,500
2025/08/01 2,180 2,203 2,147 2,161 44,400
2025/07/31 2,075 2,179 2,065 2,176 54,800
2025/07/30 2,139 2,148 2,050 2,088 66,900
2025/07/29 2,100 2,140 2,090 2,119 39,200
2025/07/28 2,130 2,133 2,104 2,116 28,100
2025/07/25 2,154 2,154 2,110 2,113 34,100
2025/07/24 2,146 2,168 2,138 2,151 32,700
2025/07/23 2,114 2,150 2,111 2,138 51,800
2025/07/22 2,080 2,112 2,080 2,098 21,000
2025/07/18 2,096 2,097 2,077 2,078 15,300
2025/07/17 2,094 2,101 2,078 2,096 24,800

このページの先頭へ