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
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
2025/03/14 2,312 2,322 2,278 2,287 174,100
2025/03/13 2,268 2,303 2,253 2,262 131,200
2025/03/12 2,305 2,313 2,268 2,291 40,600
2025/03/11 2,250 2,305 2,250 2,276 62,000
2025/03/10 2,212 2,306 2,212 2,276 79,800
2025/03/07 2,164 2,265 2,151 2,222 62,200
2025/03/06 2,148 2,190 2,141 2,186 44,500
2025/03/05 2,108 2,129 2,108 2,114 54,700
2025/03/04 2,127 2,143 2,110 2,127 42,300
2025/03/03 2,198 2,211 2,128 2,135 65,900
2025/02/28 2,177 2,183 2,156 2,175 26,100
2025/02/27 2,205 2,218 2,180 2,180 30,200
2025/02/26 2,162 2,235 2,150 2,210 69,100
2025/02/25 2,144 2,218 2,144 2,181 43,400
2025/02/21 2,159 2,182 2,129 2,182 50,300
2025/02/20 2,202 2,204 2,159 2,176 42,700
2025/02/19 2,237 2,247 2,207 2,213 21,100
2025/02/18 2,261 2,287 2,244 2,257 18,900
2025/02/17 2,255 2,275 2,246 2,261 26,000
2025/02/14 2,199 2,260 2,199 2,250 42,900
2025/02/13 2,173 2,205 2,170 2,190 32,200
2025/02/12 2,199 2,203 2,156 2,157 41,400
2025/02/10 2,223 2,223 2,188 2,199 36,000
2025/02/07 2,245 2,245 2,204 2,221 39,300
2025/02/06 2,226 2,265 2,226 2,248 40,500
2025/02/05 2,257 2,273 2,226 2,240 57,300
2025/02/04 2,292 2,322 2,258 2,287 45,400
2025/02/03 2,307 2,319 2,268 2,273 40,600
2025/01/31 2,332 2,332 2,308 2,319 30,700
2025/01/30 2,288 2,340 2,288 2,331 66,200
2025/01/29 2,331 2,419 2,289 2,297 220,000
2025/01/28 2,475 2,509 2,457 2,457 24,900
2025/01/27 2,476 2,500 2,456 2,490 32,200
2025/01/24 2,461 2,474 2,427 2,452 39,500
2025/01/23 2,410 2,461 2,382 2,444 52,700
2025/01/22 2,379 2,413 2,373 2,404 65,200
2025/01/21 2,371 2,408 2,340 2,392 49,900
2025/01/20 2,366 2,409 2,366 2,367 12,400
2025/01/17 2,339 2,377 2,318 2,363 19,600
2025/01/16 2,386 2,405 2,337 2,339 22,900
2025/01/15 2,340 2,378 2,340 2,369 21,800
2025/01/14 2,388 2,400 2,333 2,339 35,300
2025/01/10 2,407 2,439 2,373 2,412 30,000
2025/01/09 2,480 2,480 2,415 2,416 38,200
2025/01/08 2,510 2,536 2,491 2,491 27,700
2025/01/07 2,477 2,560 2,457 2,510 51,400
2025/01/06 2,474 2,499 2,442 2,475 46,400
2024/12/30 2,489 2,510 2,458 2,474 40,600
2024/12/27 2,476 2,488 2,431 2,488 42,600
2024/12/26 2,424 2,477 2,411 2,457 43,100
2024/12/25 2,365 2,406 2,356 2,404 24,800
2024/12/24 2,358 2,372 2,336 2,363 21,000
2024/12/23 2,320 2,360 2,315 2,341 18,400
2024/12/20 2,337 2,355 2,319 2,320 23,900
2024/12/19 2,294 2,343 2,293 2,322 24,100
2024/12/18 2,283 2,318 2,278 2,306 32,400
2024/12/17 2,288 2,288 2,250 2,283 24,900
2024/12/16 2,276 2,284 2,260 2,277 24,700
2024/12/13 2,220 2,270 2,211 2,232 21,700
2024/12/12 2,258 2,278 2,231 2,241 37,600
2024/12/11 2,252 2,270 2,249 2,262 24,100
2024/12/10 2,234 2,251 2,219 2,241 29,900
2024/12/09 2,164 2,215 2,161 2,203 21,100
2024/12/06 2,165 2,174 2,155 2,160 20,000
2024/12/05 2,209 2,214 2,174 2,177 23,600
2024/12/04 2,278 2,302 2,200 2,205 92,100
2024/12/03 2,174 2,240 2,174 2,228 64,600
2024/12/02 2,160 2,183 2,155 2,174 61,300
2024/11/29 2,100 2,181 2,100 2,160 31,500
2024/11/28 2,101 2,139 2,101 2,120 25,000
2024/11/27 2,152 2,152 2,116 2,138 20,500
2024/11/26 2,178 2,178 2,147 2,157 19,400
2024/11/25 2,199 2,199 2,162 2,162 33,700
2024/11/22 2,174 2,218 2,174 2,190 19,900
2024/11/21 2,189 2,189 2,166 2,179 16,900
2024/11/20 2,182 2,182 2,143 2,173 31,800
2024/11/19 2,165 2,196 2,160 2,182 19,000
2024/11/18 2,153 2,189 2,148 2,176 24,800
2024/11/15 2,145 2,190 2,145 2,146 33,900
2024/11/14 2,217 2,234 2,145 2,145 57,500
2024/11/13 2,240 2,256 2,217 2,217 31,200
2024/11/12 2,234 2,255 2,205 2,240 36,700
2024/11/11 2,290 2,290 2,210 2,234 33,100
2024/11/08 2,371 2,408 2,268 2,291 59,000
2024/11/07 2,369 2,402 2,324 2,384 38,800
2024/11/06 2,365 2,368 2,323 2,350 29,600
2024/11/05 2,372 2,372 2,332 2,354 24,800
2024/11/01 2,401 2,472 2,371 2,371 48,600
2024/10/31 2,300 2,436 2,300 2,421 95,200
2024/10/30 2,417 2,466 2,391 2,392 94,200
2024/10/29 2,458 2,458 2,419 2,439 32,900
2024/10/28 2,400 2,452 2,400 2,430 31,900
2024/10/25 2,447 2,462 2,408 2,424 18,600
2024/10/24 2,450 2,478 2,441 2,453 19,100
2024/10/23 2,494 2,506 2,458 2,463 19,900
2024/10/22 2,526 2,539 2,492 2,504 20,300
2024/10/21 2,558 2,583 2,514 2,524 29,500
2024/10/18 2,581 2,581 2,528 2,553 40,700
2024/10/17 2,550 2,618 2,537 2,618 36,100
2024/10/16 2,525 2,566 2,504 2,537 28,900

このページの先頭へ