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 |
---|---|---|---|---|---|
2023/12/29 | 2,260 | 2,328 | 2,252 | 2,325 | 121,800 |
2023/12/28 | 2,235 | 2,265 | 2,193 | 2,262 | 90,700 |
2023/12/27 | 2,150 | 2,248 | 2,150 | 2,248 | 145,300 |
2023/12/26 | 2,084 | 2,144 | 2,084 | 2,144 | 67,600 |
2023/12/25 | 2,105 | 2,110 | 2,082 | 2,091 | 45,500 |
2023/12/22 | 2,077 | 2,113 | 2,071 | 2,104 | 77,700 |
2023/12/21 | 2,050 | 2,089 | 2,032 | 2,078 | 76,000 |
2023/12/20 | 2,028 | 2,077 | 2,025 | 2,064 | 96,400 |
2023/12/19 | 1,997 | 2,015 | 1,982 | 2,015 | 58,500 |
2023/12/18 | 2,006 | 2,009 | 1,973 | 1,997 | 48,000 |
2023/12/15 | 1,986 | 2,011 | 1,986 | 2,009 | 74,600 |
2023/12/14 | 1,966 | 1,998 | 1,966 | 1,986 | 94,000 |
2023/12/13 | 1,953 | 1,980 | 1,949 | 1,966 | 58,800 |
2023/12/12 | 1,965 | 1,969 | 1,953 | 1,953 | 45,700 |
2023/12/11 | 1,926 | 1,965 | 1,926 | 1,965 | 106,200 |
2023/12/08 | 1,958 | 1,958 | 1,915 | 1,921 | 149,700 |
2023/12/07 | 1,995 | 1,995 | 1,970 | 1,973 | 46,900 |
2023/12/06 | 1,958 | 1,999 | 1,954 | 1,996 | 114,100 |
2023/12/05 | 1,960 | 1,960 | 1,936 | 1,945 | 90,200 |
2023/12/04 | 1,979 | 2,002 | 1,960 | 1,960 | 128,100 |
2023/12/01 | 1,968 | 1,983 | 1,965 | 1,979 | 92,000 |
2023/11/30 | 1,962 | 1,972 | 1,951 | 1,964 | 62,100 |
2023/11/29 | 1,999 | 1,999 | 1,960 | 1,960 | 54,000 |
2023/11/28 | 1,965 | 2,002 | 1,965 | 1,999 | 70,400 |
2023/11/27 | 1,979 | 1,989 | 1,965 | 1,965 | 59,200 |
2023/11/24 | 1,971 | 1,972 | 1,928 | 1,959 | 125,400 |
2023/11/22 | 1,953 | 1,972 | 1,945 | 1,958 | 41,100 |
2023/11/21 | 1,950 | 1,974 | 1,950 | 1,960 | 51,900 |
2023/11/20 | 1,974 | 1,983 | 1,944 | 1,947 | 66,900 |
2023/11/17 | 1,958 | 1,974 | 1,944 | 1,974 | 57,900 |
2023/11/16 | 1,968 | 1,977 | 1,935 | 1,955 | 56,700 |
2023/11/15 | 1,975 | 1,980 | 1,945 | 1,960 | 65,200 |
2023/11/14 | 1,979 | 1,991 | 1,968 | 1,972 | 42,000 |
2023/11/13 | 2,000 | 2,004 | 1,971 | 1,979 | 38,700 |
2023/11/10 | 1,948 | 1,980 | 1,946 | 1,980 | 61,400 |
2023/11/09 | 1,951 | 1,975 | 1,932 | 1,968 | 85,700 |
2023/11/08 | 2,001 | 2,009 | 1,925 | 1,928 | 186,500 |
2023/11/07 | 2,019 | 2,035 | 1,997 | 2,001 | 63,300 |
2023/11/06 | 2,032 | 2,057 | 1,992 | 2,019 | 192,000 |
2023/11/02 | 2,000 | 2,117 | 2,000 | 2,031 | 347,700 |
2023/11/01 | 2,119 | 2,142 | 2,072 | 2,084 | 219,200 |
2023/10/31 | 2,053 | 2,056 | 2,002 | 2,043 | 78,600 |
2023/10/30 | 2,044 | 2,071 | 2,028 | 2,039 | 389,600 |
2023/10/27 | 2,038 | 2,060 | 2,017 | 2,057 | 51,800 |
2023/10/26 | 2,033 | 2,052 | 1,996 | 2,006 | 51,000 |
2023/10/25 | 2,058 | 2,073 | 2,038 | 2,045 | 60,400 |
2023/10/24 | 2,024 | 2,042 | 1,956 | 2,042 | 98,900 |
2023/10/23 | 2,066 | 2,066 | 2,016 | 2,018 | 74,400 |
2023/10/20 | 2,018 | 2,067 | 2,018 | 2,051 | 52,500 |
2023/10/19 | 2,000 | 2,040 | 1,989 | 2,025 | 63,500 |
2023/10/18 | 2,071 | 2,071 | 2,010 | 2,045 | 68,600 |
2023/10/17 | 2,067 | 2,067 | 2,030 | 2,055 | 43,900 |
2023/10/16 | 2,039 | 2,039 | 2,015 | 2,030 | 51,700 |
2023/10/13 | 2,077 | 2,079 | 2,043 | 2,044 | 73,900 |
2023/10/12 | 2,082 | 2,098 | 2,063 | 2,098 | 49,400 |
2023/10/11 | 2,110 | 2,112 | 2,077 | 2,082 | 49,100 |
2023/10/10 | 2,042 | 2,098 | 2,042 | 2,098 | 93,800 |
2023/10/06 | 2,050 | 2,060 | 2,012 | 2,013 | 56,700 |
2023/10/05 | 1,996 | 2,020 | 1,984 | 2,017 | 54,000 |
2023/10/04 | 1,970 | 2,017 | 1,970 | 1,994 | 157,000 |
2023/10/03 | 2,050 | 2,050 | 2,011 | 2,027 | 72,100 |
2023/10/02 | 2,100 | 2,116 | 2,063 | 2,063 | 67,100 |
2023/09/29 | 2,150 | 2,153 | 2,084 | 2,093 | 166,300 |
2023/09/28 | 2,187 | 2,216 | 2,142 | 2,161 | 97,900 |
2023/09/27 | 2,201 | 2,201 | 2,158 | 2,194 | 93,300 |
2023/09/26 | 2,245 | 2,245 | 2,211 | 2,229 | 46,300 |
2023/09/25 | 2,271 | 2,276 | 2,242 | 2,245 | 48,000 |
2023/09/22 | 2,230 | 2,288 | 2,202 | 2,269 | 97,000 |
2023/09/21 | 2,246 | 2,305 | 2,246 | 2,264 | 96,500 |
2023/09/20 | 2,305 | 2,325 | 2,246 | 2,246 | 139,600 |
2023/09/19 | 2,179 | 2,255 | 2,179 | 2,255 | 151,700 |
2023/09/15 | 2,170 | 2,212 | 2,139 | 2,166 | 735,100 |
2023/09/14 | 2,166 | 2,186 | 2,144 | 2,167 | 71,500 |
2023/09/13 | 2,140 | 2,163 | 2,133 | 2,142 | 77,900 |
2023/09/12 | 2,199 | 2,208 | 2,148 | 2,155 | 85,700 |
2023/09/11 | 2,183 | 2,199 | 2,158 | 2,183 | 64,800 |
2023/09/08 | 2,192 | 2,220 | 2,161 | 2,163 | 122,100 |
2023/09/07 | 2,242 | 2,255 | 2,217 | 2,220 | 131,900 |
2023/09/06 | 2,290 | 2,299 | 2,240 | 2,242 | 139,300 |
2023/09/05 | 2,284 | 2,290 | 2,217 | 2,276 | 143,200 |
2023/09/04 | 2,150 | 2,271 | 2,150 | 2,271 | 339,400 |
2023/09/01 | 2,077 | 2,126 | 2,068 | 2,120 | 80,700 |
2023/08/31 | 2,122 | 2,134 | 2,073 | 2,078 | 119,400 |
2023/08/30 | 2,129 | 2,158 | 2,102 | 2,116 | 103,100 |
2023/08/29 | 2,095 | 2,140 | 2,095 | 2,138 | 94,400 |
2023/08/28 | 2,086 | 2,114 | 2,083 | 2,101 | 57,700 |
2023/08/25 | 2,100 | 2,100 | 2,074 | 2,081 | 84,500 |
2023/08/24 | 2,130 | 2,140 | 2,111 | 2,111 | 69,900 |
2023/08/23 | 2,122 | 2,156 | 2,107 | 2,125 | 84,400 |
2023/08/22 | 2,116 | 2,117 | 2,082 | 2,114 | 171,000 |
2023/08/21 | 2,059 | 2,161 | 2,059 | 2,124 | 438,100 |
2023/08/18 | 1,993 | 2,003 | 1,971 | 1,978 | 62,500 |
2023/08/17 | 1,987 | 2,025 | 1,962 | 2,023 | 93,900 |
2023/08/16 | 2,018 | 2,018 | 1,986 | 1,987 | 83,000 |
2023/08/15 | 1,974 | 2,035 | 1,955 | 2,033 | 126,200 |
2023/08/14 | 1,987 | 2,003 | 1,945 | 1,945 | 67,100 |
2023/08/10 | 1,922 | 1,966 | 1,913 | 1,964 | 93,900 |
2023/08/09 | 1,968 | 1,968 | 1,923 | 1,930 | 98,400 |
2023/08/08 | 1,953 | 1,980 | 1,942 | 1,953 | 104,900 |
2023/08/07 | 1,995 | 2,010 | 1,946 | 1,950 | 178,500 |
2023/08/04 | 1,963 | 2,030 | 1,961 | 1,998 | 183,300 |
2023/08/03 | 1,990 | 1,999 | 1,902 | 1,961 | 674,800 |
2023/08/02 | 2,145 | 2,168 | 2,122 | 2,130 | 266,000 |
2023/08/01 | 2,112 | 2,176 | 2,104 | 2,145 | 157,400 |
2023/07/31 | 2,106 | 2,119 | 2,079 | 2,094 | 96,800 |
2023/07/28 | 2,125 | 2,125 | 2,052 | 2,083 | 162,800 |
2023/07/27 | 2,101 | 2,152 | 2,101 | 2,126 | 157,800 |
2023/07/26 | 2,042 | 2,142 | 2,037 | 2,103 | 220,300 |
2023/07/25 | 2,059 | 2,070 | 2,036 | 2,042 | 101,400 |
2023/07/24 | 2,010 | 2,037 | 1,995 | 2,026 | 162,700 |
2023/07/21 | 1,953 | 1,965 | 1,937 | 1,946 | 39,300 |
2023/07/20 | 1,968 | 1,968 | 1,934 | 1,949 | 72,100 |
2023/07/19 | 1,944 | 1,968 | 1,943 | 1,962 | 88,000 |
2023/07/18 | 1,903 | 1,925 | 1,895 | 1,925 | 63,700 |
2023/07/14 | 1,908 | 1,912 | 1,888 | 1,894 | 43,300 |
2023/07/13 | 1,893 | 1,909 | 1,890 | 1,905 | 46,300 |
2023/07/12 | 1,905 | 1,920 | 1,893 | 1,893 | 70,900 |
2023/07/11 | 1,919 | 1,919 | 1,895 | 1,905 | 51,900 |
2023/07/10 | 1,884 | 1,923 | 1,878 | 1,913 | 100,600 |
2023/07/07 | 1,874 | 1,897 | 1,862 | 1,878 | 73,400 |
2023/07/06 | 1,940 | 1,940 | 1,889 | 1,895 | 171,200 |
2023/07/05 | 1,950 | 1,972 | 1,940 | 1,955 | 118,100 |
2023/07/04 | 1,947 | 1,955 | 1,933 | 1,938 | 61,900 |
2023/07/03 | 1,917 | 1,940 | 1,906 | 1,940 | 111,000 |
2023/06/30 | 1,904 | 1,912 | 1,894 | 1,898 | 74,000 |
2023/06/29 | 1,926 | 1,927 | 1,887 | 1,891 | 71,100 |
2023/06/28 | 1,904 | 1,925 | 1,900 | 1,920 | 140,400 |
2023/06/27 | 1,889 | 1,900 | 1,881 | 1,899 | 134,800 |
2023/06/26 | 1,876 | 1,900 | 1,857 | 1,889 | 180,100 |
2023/06/23 | 1,883 | 1,896 | 1,851 | 1,876 | 85,700 |
2023/06/22 | 1,914 | 1,914 | 1,876 | 1,883 | 59,200 |
2023/06/21 | 1,874 | 1,908 | 1,869 | 1,908 | 67,200 |
2023/06/20 | 1,878 | 1,878 | 1,852 | 1,875 | 80,000 |
2023/06/19 | 1,923 | 1,923 | 1,858 | 1,867 | 95,400 |
2023/06/16 | 1,916 | 1,916 | 1,865 | 1,886 | 144,200 |
2023/06/15 | 1,938 | 1,938 | 1,888 | 1,893 | 82,200 |
2023/06/14 | 1,900 | 1,924 | 1,895 | 1,917 | 77,800 |
2023/06/13 | 1,894 | 1,908 | 1,882 | 1,887 | 81,000 |
2023/06/12 | 1,850 | 1,877 | 1,847 | 1,876 | 51,300 |
2023/06/09 | 1,826 | 1,855 | 1,823 | 1,845 | 107,400 |
2023/06/08 | 1,827 | 1,862 | 1,820 | 1,826 | 57,400 |
2023/06/07 | 1,882 | 1,884 | 1,816 | 1,832 | 93,000 |
2023/06/06 | 1,815 | 1,860 | 1,808 | 1,860 | 90,200 |
2023/06/05 | 1,849 | 1,856 | 1,810 | 1,821 | 93,000 |
2023/06/02 | 1,748 | 1,807 | 1,740 | 1,798 | 130,200 |
2023/06/01 | 1,735 | 1,746 | 1,716 | 1,743 | 91,200 |
2023/05/31 | 1,788 | 1,797 | 1,733 | 1,736 | 138,400 |
2023/05/30 | 1,843 | 1,843 | 1,788 | 1,816 | 95,700 |
2023/05/29 | 1,827 | 1,859 | 1,791 | 1,850 | 164,100 |
2023/05/26 | 1,849 | 1,850 | 1,814 | 1,818 | 169,500 |
2023/05/25 | 1,905 | 1,905 | 1,862 | 1,873 | 134,300 |
2023/05/24 | 1,910 | 1,931 | 1,910 | 1,917 | 62,400 |
2023/05/23 | 1,970 | 1,972 | 1,910 | 1,924 | 86,100 |
2023/05/22 | 1,960 | 1,972 | 1,944 | 1,962 | 78,500 |
2023/05/19 | 2,000 | 2,000 | 1,957 | 1,960 | 80,500 |
2023/05/18 | 2,005 | 2,010 | 1,979 | 2,003 | 83,600 |
2023/05/17 | 2,000 | 2,001 | 1,966 | 1,979 | 91,300 |
2023/05/16 | 2,035 | 2,049 | 1,993 | 2,003 | 78,700 |
2023/05/15 | 2,015 | 2,043 | 2,005 | 2,018 | 55,300 |
2023/05/12 | 2,031 | 2,040 | 1,987 | 1,996 | 88,400 |
2023/05/11 | 2,063 | 2,067 | 2,016 | 2,043 | 82,300 |
2023/05/10 | 2,145 | 2,192 | 2,077 | 2,084 | 126,500 |
2023/05/09 | 2,092 | 2,147 | 2,080 | 2,126 | 122,200 |
2023/05/08 | 2,023 | 2,071 | 2,005 | 2,062 | 102,600 |
2023/05/02 | 2,013 | 2,044 | 2,004 | 2,018 | 122,000 |
2023/05/01 | 1,979 | 1,996 | 1,910 | 1,973 | 264,700 |
2023/04/28 | 2,085 | 2,090 | 2,021 | 2,079 | 159,900 |
2023/04/27 | 1,999 | 2,045 | 1,997 | 2,035 | 116,400 |
2023/04/26 | 1,980 | 2,017 | 1,955 | 2,003 | 165,100 |
2023/04/25 | 2,076 | 2,097 | 1,989 | 2,003 | 164,700 |
2023/04/24 | 2,128 | 2,131 | 2,082 | 2,082 | 94,200 |
2023/04/21 | 2,140 | 2,151 | 2,121 | 2,129 | 51,600 |
2023/04/20 | 2,135 | 2,180 | 2,118 | 2,164 | 69,100 |
2023/04/19 | 2,124 | 2,134 | 2,107 | 2,134 | 79,200 |
2023/04/18 | 2,167 | 2,167 | 2,100 | 2,111 | 102,400 |
2023/04/17 | 2,201 | 2,209 | 2,143 | 2,154 | 67,900 |
2023/04/14 | 2,181 | 2,249 | 2,170 | 2,195 | 134,400 |
2023/04/13 | 2,119 | 2,157 | 2,111 | 2,157 | 115,800 |
2023/04/12 | 2,155 | 2,177 | 2,133 | 2,146 | 149,700 |
2023/04/11 | 2,195 | 2,210 | 2,115 | 2,154 | 207,700 |
2023/04/10 | 2,200 | 2,211 | 2,092 | 2,157 | 404,400 |
2023/04/07 | 2,273 | 2,300 | 2,250 | 2,281 | 160,800 |
2023/04/06 | 2,416 | 2,430 | 2,321 | 2,323 | 186,700 |
2023/04/05 | 2,467 | 2,500 | 2,418 | 2,464 | 144,900 |
2023/04/04 | 2,410 | 2,526 | 2,398 | 2,511 | 208,000 |
2023/04/03 | 2,409 | 2,420 | 2,321 | 2,415 | 120,800 |
2023/03/31 | 2,329 | 2,413 | 2,329 | 2,364 | 125,900 |
2023/03/30 | 2,230 | 2,335 | 2,226 | 2,317 | 121,700 |
2023/03/29 | 2,342 | 2,364 | 2,226 | 2,270 | 203,900 |
2023/03/28 | 2,280 | 2,404 | 2,276 | 2,370 | 176,200 |
2023/03/27 | 2,312 | 2,326 | 2,264 | 2,275 | 63,400 |
2023/03/24 | 2,290 | 2,341 | 2,207 | 2,299 | 106,500 |
2023/03/23 | 2,189 | 2,306 | 2,127 | 2,287 | 145,000 |
2023/03/22 | 2,316 | 2,316 | 2,230 | 2,239 | 107,000 |
2023/03/20 | 2,307 | 2,335 | 2,230 | 2,266 | 182,900 |
2023/03/17 | 2,476 | 2,488 | 2,271 | 2,350 | 276,900 |
2023/03/16 | 2,505 | 2,552 | 2,455 | 2,480 | 224,600 |
2023/03/15 | 2,622 | 2,690 | 2,489 | 2,655 | 222,000 |
2023/03/14 | 2,480 | 2,561 | 2,412 | 2,499 | 244,200 |
2023/03/13 | 2,574 | 2,679 | 2,500 | 2,626 | 199,100 |
2023/03/10 | 2,725 | 2,820 | 2,641 | 2,684 | 424,300 |
2023/03/09 | 2,552 | 2,771 | 2,546 | 2,756 | 330,100 |
2023/03/08 | 2,571 | 2,620 | 2,500 | 2,556 | 210,400 |
2023/03/07 | 2,506 | 2,580 | 2,463 | 2,548 | 204,500 |
2023/03/06 | 2,410 | 2,538 | 2,410 | 2,492 | 254,500 |
2023/03/03 | 2,260 | 2,498 | 2,210 | 2,434 | 479,800 |
2023/03/02 | 2,190 | 2,270 | 2,181 | 2,251 | 238,300 |
2023/03/01 | 2,141 | 2,199 | 2,111 | 2,141 | 126,000 |
2023/02/28 | 2,169 | 2,230 | 2,124 | 2,141 | 189,500 |
2023/02/27 | 2,090 | 2,173 | 2,065 | 2,171 | 193,100 |
2023/02/24 | 2,140 | 2,140 | 2,060 | 2,086 | 133,400 |
2023/02/22 | 2,025 | 2,147 | 2,021 | 2,140 | 184,000 |
2023/02/21 | 1,958 | 2,064 | 1,953 | 2,060 | 144,300 |
2023/02/20 | 1,961 | 1,966 | 1,929 | 1,958 | 71,600 |
2023/02/17 | 1,915 | 1,960 | 1,883 | 1,959 | 121,300 |
2023/02/16 | 1,973 | 1,973 | 1,911 | 1,921 | 156,200 |
2023/02/15 | 1,955 | 1,971 | 1,946 | 1,957 | 65,200 |
2023/02/14 | 1,970 | 1,993 | 1,942 | 1,955 | 82,500 |
2023/02/13 | 1,943 | 1,984 | 1,922 | 1,976 | 111,100 |
2023/02/10 | 2,006 | 2,008 | 1,962 | 1,977 | 136,400 |
2023/02/09 | 2,020 | 2,029 | 2,000 | 2,010 | 82,800 |
2023/02/08 | 2,045 | 2,045 | 1,980 | 2,040 | 145,900 |
2023/02/07 | 1,958 | 2,010 | 1,933 | 2,006 | 126,300 |
2023/02/06 | 1,931 | 2,010 | 1,910 | 1,925 | 261,600 |
2023/02/03 | 2,060 | 2,060 | 1,920 | 1,930 | 398,500 |
2023/02/02 | 2,189 | 2,215 | 2,003 | 2,105 | 1,063,500 |
2023/02/01 | 1,770 | 1,883 | 1,767 | 1,879 | 411,600 |
2023/01/31 | 1,682 | 1,744 | 1,669 | 1,736 | 213,500 |
2023/01/30 | 1,663 | 1,719 | 1,647 | 1,694 | 1,643,900 |
2023/01/27 | 1,625 | 1,720 | 1,623 | 1,635 | 343,600 |
2023/01/26 | 1,595 | 1,636 | 1,591 | 1,620 | 146,200 |
2023/01/25 | 1,588 | 1,634 | 1,585 | 1,610 | 157,800 |
2023/01/24 | 1,600 | 1,630 | 1,590 | 1,590 | 181,900 |
2023/01/23 | 1,608 | 1,617 | 1,590 | 1,610 | 152,300 |
2023/01/20 | 1,593 | 1,618 | 1,575 | 1,596 | 155,200 |
2023/01/19 | 1,561 | 1,611 | 1,555 | 1,592 | 104,200 |
2023/01/18 | 1,597 | 1,615 | 1,568 | 1,581 | 173,700 |
2023/01/17 | 1,615 | 1,616 | 1,575 | 1,575 | 212,600 |
2023/01/16 | 1,617 | 1,617 | 1,576 | 1,609 | 159,100 |
2023/01/13 | 1,589 | 1,618 | 1,563 | 1,618 | 219,100 |
2023/01/12 | 1,557 | 1,604 | 1,551 | 1,600 | 201,000 |
2023/01/11 | 1,547 | 1,556 | 1,529 | 1,549 | 92,500 |
2023/01/10 | 1,520 | 1,556 | 1,520 | 1,553 | 149,100 |
2023/01/06 | 1,519 | 1,531 | 1,490 | 1,515 | 76,300 |
2023/01/05 | 1,488 | 1,550 | 1,474 | 1,519 | 117,100 |
2023/01/04 | 1,494 | 1,495 | 1,428 | 1,450 | 111,900 |