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

丸一鋼管(5463)の株価時系列情報

丸一鋼管(5463)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
2013/12/30 2,673 2,675 2,638 2,656 133,200
2013/12/27 2,593 2,645 2,593 2,645 175,500
2013/12/26 2,563 2,600 2,550 2,586 141,600
2013/12/25 2,548 2,567 2,518 2,559 246,300
2013/12/24 2,549 2,576 2,544 2,564 307,200
2013/12/20 2,530 2,548 2,527 2,539 304,500
2013/12/19 2,531 2,535 2,510 2,518 196,700
2013/12/18 2,510 2,540 2,502 2,522 240,500
2013/12/17 2,460 2,519 2,460 2,512 296,900
2013/12/16 2,450 2,483 2,430 2,458 286,100
2013/12/13 2,488 2,500 2,456 2,467 435,700
2013/12/12 2,490 2,504 2,476 2,500 164,400
2013/12/11 2,500 2,519 2,496 2,499 110,100
2013/12/10 2,496 2,518 2,489 2,507 164,400
2013/12/09 2,500 2,517 2,483 2,501 152,400
2013/12/06 2,450 2,491 2,437 2,477 259,000
2013/12/05 2,513 2,518 2,469 2,472 174,200
2013/12/04 2,510 2,546 2,491 2,501 369,000
2013/12/03 2,531 2,538 2,511 2,514 134,500
2013/12/02 2,536 2,539 2,504 2,516 112,100
2013/11/29 2,521 2,531 2,492 2,520 167,400
2013/11/28 2,523 2,527 2,484 2,514 182,500
2013/11/27 2,543 2,543 2,512 2,515 128,100
2013/11/26 2,554 2,568 2,538 2,561 187,100
2013/11/25 2,532 2,575 2,532 2,568 322,700
2013/11/22 2,559 2,576 2,511 2,528 395,000
2013/11/21 2,536 2,555 2,528 2,554 304,300
2013/11/20 2,520 2,540 2,516 2,521 245,100
2013/11/19 2,500 2,535 2,500 2,510 225,200
2013/11/18 2,509 2,513 2,485 2,504 280,500
2013/11/15 2,514 2,528 2,495 2,498 348,500
2013/11/14 2,492 2,515 2,474 2,495 278,600
2013/11/13 2,482 2,500 2,456 2,479 201,600
2013/11/12 2,474 2,482 2,450 2,481 297,000
2013/11/11 2,467 2,489 2,416 2,464 315,700
2013/11/08 2,349 2,496 2,334 2,443 691,500
2013/11/07 2,388 2,388 2,352 2,355 104,300
2013/11/06 2,340 2,403 2,340 2,365 162,800
2013/11/05 2,385 2,395 2,330 2,354 208,100
2013/11/01 2,413 2,423 2,361 2,369 266,900
2013/10/31 2,439 2,467 2,394 2,396 177,800
2013/10/30 2,430 2,453 2,417 2,433 301,500
2013/10/29 2,438 2,453 2,402 2,415 247,300
2013/10/28 2,457 2,465 2,424 2,453 221,100
2013/10/25 2,480 2,483 2,424 2,425 167,500
2013/10/24 2,440 2,485 2,420 2,479 186,300
2013/10/23 2,501 2,508 2,457 2,457 173,200
2013/10/22 2,499 2,514 2,495 2,501 260,800
2013/10/21 2,491 2,511 2,480 2,491 121,000
2013/10/18 2,477 2,494 2,456 2,485 88,600
2013/10/17 2,470 2,485 2,454 2,477 129,200
2013/10/16 2,465 2,482 2,427 2,444 212,700
2013/10/15 2,430 2,476 2,429 2,458 217,800
2013/10/11 2,440 2,459 2,413 2,430 148,000
2013/10/10 2,395 2,423 2,381 2,413 128,200
2013/10/09 2,332 2,396 2,332 2,394 131,200
2013/10/08 2,350 2,369 2,337 2,358 116,900
2013/10/07 2,391 2,414 2,351 2,356 149,000
2013/10/04 2,393 2,393 2,346 2,380 262,600
2013/10/03 2,419 2,449 2,412 2,422 160,300
2013/10/02 2,468 2,484 2,403 2,418 217,300
2013/10/01 2,466 2,479 2,446 2,462 239,000
2013/09/30 2,442 2,466 2,432 2,438 248,300
2013/09/27 2,485 2,504 2,459 2,478 248,300
2013/09/26 2,440 2,473 2,405 2,473 323,500
2013/09/25 2,420 2,449 2,406 2,445 503,600
2013/09/24 2,482 2,498 2,427 2,443 578,300
2013/09/20 2,546 2,570 2,527 2,549 284,400
2013/09/19 2,516 2,550 2,498 2,545 368,200
2013/09/18 2,525 2,531 2,485 2,516 306,100
2013/09/17 2,514 2,530 2,506 2,512 191,200
2013/09/13 2,499 2,528 2,497 2,513 412,400
2013/09/12 2,486 2,504 2,452 2,499 264,700
2013/09/11 2,516 2,528 2,480 2,494 288,600
2013/09/10 2,450 2,520 2,450 2,515 349,700
2013/09/09 2,389 2,416 2,378 2,409 251,500
2013/09/06 2,310 2,329 2,293 2,313 171,100
2013/09/05 2,312 2,335 2,304 2,310 169,500
2013/09/04 2,284 2,318 2,280 2,305 148,000
2013/09/03 2,260 2,307 2,245 2,296 289,700
2013/09/02 2,282 2,301 2,249 2,256 310,000
2013/08/30 2,338 2,338 2,267 2,274 345,100
2013/08/29 2,337 2,350 2,315 2,348 142,900
2013/08/28 2,382 2,393 2,315 2,338 250,300
2013/08/27 2,430 2,437 2,395 2,407 141,600
2013/08/26 2,439 2,461 2,421 2,448 141,000
2013/08/23 2,371 2,452 2,368 2,437 205,300
2013/08/22 2,376 2,398 2,350 2,357 116,200
2013/08/21 2,413 2,433 2,375 2,397 92,500
2013/08/20 2,438 2,478 2,409 2,413 108,100
2013/08/19 2,424 2,453 2,415 2,453 71,900
2013/08/16 2,431 2,466 2,423 2,434 118,000
2013/08/15 2,484 2,503 2,470 2,474 124,700
2013/08/14 2,493 2,528 2,493 2,522 192,500
2013/08/13 2,471 2,503 2,461 2,496 151,200
2013/08/12 2,430 2,466 2,418 2,447 148,300
2013/08/09 2,448 2,467 2,422 2,444 219,000
2013/08/08 2,489 2,548 2,446 2,456 422,700
2013/08/07 2,422 2,524 2,408 2,463 487,600
2013/08/06 2,430 2,464 2,410 2,464 150,900
2013/08/05 2,451 2,460 2,431 2,445 136,800
2013/08/02 2,434 2,466 2,417 2,466 213,300
2013/08/01 2,357 2,409 2,357 2,409 183,000
2013/07/31 2,363 2,400 2,332 2,359 346,800
2013/07/30 2,290 2,380 2,290 2,370 321,500
2013/07/29 2,311 2,335 2,286 2,289 271,400
2013/07/26 2,358 2,392 2,330 2,346 411,600
2013/07/25 2,355 2,387 2,355 2,373 272,400
2013/07/24 2,315 2,371 2,310 2,343 273,900
2013/07/23 2,319 2,337 2,300 2,310 538,600
2013/07/22 2,370 2,378 2,321 2,336 398,100
2013/07/19 2,380 2,409 2,344 2,364 456,800
2013/07/18 2,373 2,404 2,370 2,379 270,700
2013/07/17 2,415 2,415 2,332 2,367 508,200
2013/07/16 2,452 2,455 2,415 2,421 254,800
2013/07/12 2,444 2,462 2,422 2,439 251,900
2013/07/11 2,424 2,462 2,415 2,434 148,900
2013/07/10 2,489 2,489 2,432 2,454 211,500
2013/07/09 2,500 2,508 2,443 2,462 192,000
2013/07/08 2,480 2,489 2,423 2,424 149,300
2013/07/05 2,464 2,474 2,434 2,464 117,600
2013/07/04 2,451 2,456 2,415 2,436 182,600
2013/07/03 2,487 2,493 2,450 2,467 213,800
2013/07/02 2,519 2,519 2,431 2,470 519,200
2013/07/01 2,540 2,540 2,433 2,487 386,700
2013/06/28 2,518 2,592 2,488 2,533 288,800
2013/06/27 2,399 2,486 2,389 2,477 180,700
2013/06/26 2,431 2,431 2,332 2,367 121,500
2013/06/25 2,441 2,444 2,353 2,405 160,600
2013/06/24 2,500 2,520 2,413 2,437 166,400
2013/06/21 2,380 2,498 2,359 2,489 163,300
2013/06/20 2,445 2,490 2,414 2,442 145,500
2013/06/19 2,470 2,492 2,431 2,462 136,500
2013/06/18 2,444 2,459 2,399 2,400 154,400
2013/06/17 2,271 2,452 2,267 2,443 329,300
2013/06/14 2,279 2,352 2,242 2,270 620,100
2013/06/13 2,512 2,512 2,323 2,329 305,500
2013/06/12 2,427 2,525 2,385 2,513 382,000
2013/06/11 2,555 2,575 2,434 2,469 353,800
2013/06/10 2,400 2,507 2,393 2,505 176,100
2013/06/07 2,304 2,361 2,262 2,325 295,800
2013/06/06 2,371 2,429 2,363 2,383 268,000
2013/06/05 2,418 2,483 2,406 2,438 199,300
2013/06/04 2,400 2,446 2,351 2,437 275,700
2013/06/03 2,518 2,518 2,430 2,442 236,600
2013/05/31 2,490 2,540 2,479 2,518 349,600
2013/05/30 2,452 2,519 2,432 2,462 227,600
2013/05/29 2,534 2,534 2,475 2,495 151,400
2013/05/28 2,459 2,505 2,429 2,490 198,700
2013/05/27 2,501 2,580 2,457 2,458 174,000
2013/05/24 2,585 2,632 2,513 2,587 285,800
2013/05/23 2,742 2,783 2,572 2,574 295,200
2013/05/22 2,699 2,765 2,674 2,742 309,700
2013/05/21 2,643 2,706 2,640 2,695 265,400
2013/05/20 2,700 2,722 2,637 2,643 377,000
2013/05/17 2,676 2,744 2,676 2,697 220,100
2013/05/16 2,725 2,736 2,656 2,675 315,600
2013/05/15 2,662 2,749 2,661 2,722 475,600
2013/05/14 2,565 2,623 2,559 2,612 234,100
2013/05/13 2,550 2,582 2,545 2,554 251,000
2013/05/10 2,486 2,566 2,484 2,533 318,000
2013/05/09 2,487 2,512 2,458 2,459 311,400
2013/05/08 2,510 2,528 2,484 2,484 143,900
2013/05/07 2,479 2,530 2,450 2,508 323,300
2013/05/02 2,431 2,449 2,420 2,438 154,400
2013/05/01 2,450 2,457 2,400 2,430 138,500
2013/04/30 2,448 2,461 2,412 2,456 219,800
2013/04/26 2,438 2,443 2,352 2,397 191,900
2013/04/25 2,372 2,433 2,372 2,427 300,100
2013/04/24 2,306 2,377 2,280 2,367 412,100
2013/04/23 2,260 2,287 2,235 2,278 217,800
2013/04/22 2,249 2,278 2,248 2,267 159,900
2013/04/19 2,229 2,254 2,198 2,221 175,500
2013/04/18 2,230 2,245 2,192 2,229 255,000
2013/04/17 2,240 2,273 2,218 2,252 184,200
2013/04/16 2,233 2,259 2,166 2,221 441,600
2013/04/15 2,308 2,308 2,260 2,283 164,600
2013/04/12 2,329 2,343 2,300 2,321 176,900
2013/04/11 2,382 2,407 2,324 2,339 243,300
2013/04/10 2,317 2,364 2,317 2,364 292,200
2013/04/09 2,278 2,325 2,276 2,300 291,800
2013/04/08 2,277 2,314 2,233 2,281 282,200
2013/04/05 2,269 2,315 2,205 2,215 376,600
2013/04/04 2,175 2,250 2,136 2,250 299,900
2013/04/03 2,119 2,192 2,119 2,192 305,900
2013/04/02 2,144 2,188 2,095 2,166 402,600
2013/04/01 2,206 2,206 2,112 2,113 200,200
2013/03/29 2,193 2,239 2,193 2,215 229,800
2013/03/28 2,216 2,233 2,172 2,189 210,700
2013/03/27 2,197 2,219 2,129 2,210 422,700
2013/03/26 2,259 2,287 2,241 2,283 456,700
2013/03/25 2,274 2,276 2,239 2,263 190,900
2013/03/22 2,303 2,303 2,241 2,243 229,700
2013/03/21 2,284 2,309 2,273 2,304 188,700
2013/03/19 2,222 2,271 2,217 2,265 254,400
2013/03/18 2,280 2,280 2,226 2,229 310,400
2013/03/15 2,328 2,337 2,266 2,298 293,100
2013/03/14 2,316 2,327 2,290 2,321 224,000
2013/03/13 2,338 2,355 2,312 2,314 180,100
2013/03/12 2,351 2,353 2,316 2,339 361,000
2013/03/11 2,372 2,397 2,347 2,363 248,100
2013/03/08 2,290 2,532 2,277 2,366 894,600
2013/03/07 2,269 2,300 2,258 2,259 271,000
2013/03/06 2,237 2,246 2,218 2,238 258,800
2013/03/05 2,250 2,262 2,233 2,236 177,900
2013/03/04 2,276 2,278 2,247 2,255 198,900
2013/03/01 2,265 2,295 2,252 2,276 167,000
2013/02/28 2,260 2,269 2,244 2,267 220,600
2013/02/27 2,283 2,284 2,243 2,245 201,500
2013/02/26 2,257 2,313 2,250 2,288 580,100
2013/02/25 2,218 2,275 2,210 2,256 244,600
2013/02/22 2,204 2,219 2,176 2,202 222,400
2013/02/21 2,245 2,257 2,212 2,225 183,400
2013/02/20 2,276 2,312 2,243 2,245 326,600
2013/02/19 2,219 2,280 2,211 2,254 206,700
2013/02/18 2,238 2,258 2,210 2,226 265,600
2013/02/15 2,254 2,272 2,232 2,256 340,100
2013/02/14 2,228 2,299 2,226 2,259 267,400
2013/02/13 2,263 2,283 2,218 2,231 288,500
2013/02/12 2,309 2,334 2,282 2,287 356,900
2013/02/08 2,216 2,318 2,215 2,309 533,400
2013/02/07 2,200 2,249 2,181 2,215 600,400
2013/02/06 2,059 2,103 2,036 2,092 289,900
2013/02/05 2,030 2,071 2,020 2,025 229,700
2013/02/04 2,091 2,096 2,044 2,045 194,200
2013/02/01 2,049 2,093 2,036 2,073 311,200
2013/01/31 2,016 2,038 1,993 2,034 222,000
2013/01/30 1,999 2,022 1,997 2,016 168,800
2013/01/29 1,946 2,000 1,940 1,992 169,000
2013/01/28 1,993 1,994 1,951 1,952 137,500
2013/01/25 1,974 1,990 1,963 1,975 270,000
2013/01/24 1,912 1,956 1,912 1,946 308,000
2013/01/23 1,960 1,967 1,924 1,927 389,600
2013/01/22 2,004 2,008 1,962 1,988 312,600
2013/01/21 2,008 2,015 1,986 2,000 174,200
2013/01/18 1,985 2,009 1,972 2,009 511,600
2013/01/17 1,998 1,998 1,929 1,959 340,400
2013/01/16 2,013 2,022 1,982 1,987 247,600
2013/01/15 2,017 2,033 1,996 2,013 244,300
2013/01/11 2,050 2,068 2,006 2,017 283,100
2013/01/10 2,000 2,041 1,995 2,025 280,500
2013/01/09 1,972 2,005 1,965 1,995 267,700
2013/01/08 1,993 2,005 1,971 1,980 327,700
2013/01/07 2,004 2,009 1,971 1,981 236,200
2013/01/04 2,019 2,030 1,983 1,997 310,600

このページの先頭へ