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
2026/01/08 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
2025/07/16 2,109 2,127 2,096 2,109 15,900
2025/07/15 2,114 2,116 2,095 2,096 21,000
2025/07/14 2,105 2,125 2,097 2,114 16,200
2025/07/11 2,078 2,110 2,076 2,091 27,700
2025/07/10 2,070 2,076 2,056 2,056 25,900
2025/07/09 2,058 2,105 2,055 2,078 23,600
2025/07/08 2,056 2,076 2,050 2,067 20,300
2025/07/07 2,084 2,084 2,050 2,058 17,600
2025/07/04 2,153 2,153 2,077 2,084 27,000
2025/07/03 2,099 2,125 2,094 2,119 34,700
2025/07/02 2,068 2,113 2,068 2,094 33,500
2025/07/01 2,128 2,158 2,083 2,099 71,500
2025/06/30 2,109 2,120 2,087 2,114 120,700
2025/06/27 2,060 2,109 2,059 2,109 42,100
2025/06/26 2,014 2,056 2,014 2,053 36,600
2025/06/25 2,018 2,027 2,002 2,013 29,300
2025/06/24 2,014 2,045 2,002 2,033 31,300
2025/06/23 2,005 2,006 1,978 1,997 31,900
2025/06/20 2,043 2,043 2,011 2,016 36,400
2025/06/19 2,066 2,066 2,021 2,034 29,700
2025/06/18 2,038 2,067 2,037 2,067 27,900
2025/06/17 2,042 2,054 2,034 2,053 23,200
2025/06/16 2,035 2,043 2,032 2,042 16,300
2025/06/13 2,050 2,050 2,017 2,025 25,000
2025/06/12 2,053 2,070 2,030 2,037 26,700
2025/06/11 2,032 2,062 2,030 2,057 20,400
2025/06/10 2,039 2,069 2,034 2,036 24,200
2025/06/09 2,067 2,072 2,040 2,045 33,900
2025/06/06 2,035 2,068 2,035 2,068 26,100
2025/06/05 2,042 2,071 2,041 2,047 30,000
2025/06/04 2,014 2,060 2,013 2,049 34,000
2025/06/03 2,058 2,066 2,020 2,024 42,700
2025/06/02 2,004 2,050 1,998 2,045 61,000
2025/05/30 2,001 2,019 1,998 2,007 33,000
2025/05/29 2,009 2,040 2,009 2,028 47,000
2025/05/28 2,024 2,033 2,007 2,008 24,700
2025/05/27 1,999 2,013 1,991 2,013 24,300
2025/05/26 1,999 2,018 1,993 1,999 26,200
2025/05/23 2,009 2,018 1,979 1,997 34,600
2025/05/22 1,968 1,994 1,958 1,989 32,400
2025/05/21 2,003 2,016 1,982 1,991 41,700
2025/05/20 2,034 2,040 1,997 1,998 51,900
2025/05/19 2,018 2,029 2,005 2,019 36,100
2025/05/16 2,029 2,047 2,008 2,020 41,400
2025/05/15 2,037 2,037 2,006 2,013 32,500
2025/05/14 2,064 2,064 2,007 2,041 57,300
2025/05/13 2,190 2,207 2,086 2,086 26,000
2025/05/12 2,136 2,208 2,101 2,170 157,500
2025/05/09 2,075 2,149 2,051 2,127 92,600
2025/05/08 2,130 2,136 2,030 2,056 77,100
2025/05/07 2,124 2,132 2,110 2,127 27,000
2025/05/02 2,085 2,140 2,076 2,132 55,300
2025/05/01 2,106 2,107 2,076 2,085 44,400
2025/04/30 2,131 2,146 2,110 2,127 54,800
2025/04/28 2,177 2,207 2,122 2,128 351,600
2025/04/25 2,176 2,189 2,160 2,183 46,700
2025/04/24 2,160 2,188 2,160 2,174 42,900
2025/04/23 2,170 2,197 2,169 2,174 52,400
2025/04/22 2,159 2,197 2,129 2,144 68,700
2025/04/21 2,124 2,168 2,123 2,130 83,200
2025/04/18 2,078 2,105 2,065 2,098 49,200
2025/04/17 2,047 2,080 2,030 2,053 51,600
2025/04/16 2,043 2,059 2,027 2,045 36,900
2025/04/15 2,062 2,068 2,030 2,035 35,000
2025/04/14 2,040 2,055 2,025 2,046 36,800
2025/04/11 1,996 2,026 1,964 2,012 40,800
2025/04/10 2,060 2,060 1,995 2,021 67,300
2025/04/09 1,908 1,931 1,874 1,907 79,300
2025/04/08 1,829 1,935 1,826 1,925 87,500
2025/04/07 1,724 1,802 1,690 1,754 89,600
2025/04/04 1,910 1,930 1,846 1,884 77,200
2025/04/03 1,975 1,997 1,959 1,977 104,600
2025/04/02 2,085 2,085 2,023 2,067 88,400
2025/04/01 2,137 2,137 2,098 2,099 45,200
2025/03/31 2,121 2,123 2,099 2,110 66,700
2025/03/28 2,186 2,208 2,158 2,160 49,600
2025/03/27 2,187 2,235 2,181 2,226 57,300
2025/03/26 2,200 2,232 2,196 2,216 66,600
2025/03/25 2,200 2,207 2,188 2,199 41,900
2025/03/24 2,208 2,209 2,179 2,196 69,400
2025/03/21 2,262 2,262 2,209 2,209 74,100
2025/03/19 2,286 2,300 2,263 2,281 66,800
2025/03/18 2,290 2,300 2,278 2,278 64,500
2025/03/17 2,319 2,337 2,278 2,298 97,100

このページの先頭へ