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
2025/06/13 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

このページの先頭へ