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
2014/12/30 2,600 2,601 2,570 2,571 239,900
2014/12/29 2,564 2,608 2,563 2,600 429,300
2014/12/26 2,551 2,560 2,542 2,549 108,900
2014/12/25 2,562 2,566 2,550 2,556 95,300
2014/12/24 2,595 2,595 2,557 2,574 301,900
2014/12/22 2,550 2,580 2,550 2,578 334,600
2014/12/19 2,569 2,577 2,541 2,551 355,600
2014/12/18 2,560 2,591 2,546 2,554 356,500
2014/12/17 2,481 2,543 2,479 2,535 433,700
2014/12/16 2,500 2,503 2,481 2,485 365,800
2014/12/15 2,525 2,549 2,501 2,534 343,000
2014/12/12 2,564 2,564 2,535 2,536 351,100
2014/12/11 2,549 2,579 2,536 2,554 557,600
2014/12/10 2,571 2,588 2,544 2,575 502,400
2014/12/09 2,539 2,583 2,535 2,577 539,100
2014/12/08 2,603 2,609 2,533 2,544 698,300
2014/12/05 2,630 2,654 2,609 2,617 823,800
2014/12/04 2,629 2,651 2,601 2,650 498,400
2014/12/03 2,599 2,627 2,590 2,603 557,400
2014/12/02 2,583 2,606 2,564 2,600 343,400
2014/12/01 2,616 2,630 2,565 2,572 316,700
2014/11/28 2,582 2,609 2,576 2,606 416,900
2014/11/27 2,627 2,635 2,559 2,562 495,400
2014/11/26 2,600 2,642 2,600 2,612 340,000
2014/11/25 2,576 2,599 2,572 2,596 252,100
2014/11/21 2,577 2,577 2,532 2,559 374,500
2014/11/20 2,570 2,584 2,545 2,559 313,400
2014/11/19 2,571 2,574 2,544 2,552 457,500
2014/11/18 2,568 2,586 2,558 2,586 266,600
2014/11/17 2,580 2,585 2,542 2,556 319,400
2014/11/14 2,589 2,589 2,563 2,580 226,400
2014/11/13 2,518 2,564 2,517 2,563 347,900
2014/11/12 2,558 2,575 2,522 2,527 368,900
2014/11/11 2,586 2,591 2,501 2,545 502,100
2014/11/10 2,694 2,714 2,585 2,599 463,600
2014/11/07 2,686 2,705 2,678 2,697 323,300
2014/11/06 2,696 2,699 2,648 2,657 215,500
2014/11/05 2,663 2,695 2,658 2,676 306,200
2014/11/04 2,720 2,720 2,641 2,652 399,100
2014/10/31 2,607 2,636 2,550 2,620 406,300
2014/10/30 2,578 2,606 2,571 2,589 514,500
2014/10/29 2,540 2,588 2,539 2,583 204,500
2014/10/28 2,542 2,544 2,501 2,534 176,000
2014/10/27 2,536 2,559 2,519 2,555 249,700
2014/10/24 2,519 2,534 2,483 2,502 147,500
2014/10/23 2,480 2,493 2,464 2,479 162,200
2014/10/22 2,464 2,502 2,464 2,493 177,000
2014/10/21 2,487 2,498 2,418 2,432 241,400
2014/10/20 2,483 2,483 2,441 2,475 295,500
2014/10/17 2,430 2,443 2,402 2,407 374,000
2014/10/16 2,449 2,455 2,420 2,427 233,300
2014/10/15 2,488 2,502 2,461 2,495 238,100
2014/10/14 2,460 2,487 2,450 2,461 246,000
2014/10/10 2,502 2,529 2,473 2,502 362,400
2014/10/09 2,580 2,586 2,540 2,544 248,900
2014/10/08 2,542 2,579 2,520 2,566 378,700
2014/10/07 2,597 2,630 2,558 2,565 264,500
2014/10/06 2,623 2,625 2,565 2,575 333,900
2014/10/03 2,555 2,588 2,555 2,583 250,900
2014/10/02 2,600 2,604 2,542 2,554 640,400
2014/10/01 2,693 2,694 2,634 2,635 412,000
2014/09/30 2,731 2,731 2,689 2,693 201,500
2014/09/29 2,742 2,751 2,714 2,729 202,700
2014/09/26 2,727 2,741 2,681 2,728 542,700
2014/09/25 2,798 2,843 2,785 2,839 488,300
2014/09/24 2,760 2,785 2,752 2,779 256,300
2014/09/22 2,766 2,775 2,757 2,768 238,400
2014/09/19 2,746 2,754 2,739 2,751 252,400
2014/09/18 2,756 2,756 2,728 2,742 182,700
2014/09/17 2,750 2,759 2,741 2,741 115,100
2014/09/16 2,764 2,768 2,742 2,753 182,900
2014/09/12 2,771 2,773 2,756 2,764 265,700
2014/09/11 2,790 2,802 2,771 2,777 134,900
2014/09/10 2,759 2,784 2,753 2,780 350,200
2014/09/09 2,800 2,819 2,765 2,768 229,200
2014/09/08 2,792 2,801 2,775 2,780 138,200
2014/09/05 2,817 2,820 2,776 2,783 154,200
2014/09/04 2,803 2,822 2,794 2,806 163,000
2014/09/03 2,820 2,836 2,791 2,798 237,600
2014/09/02 2,809 2,816 2,791 2,793 157,600
2014/09/01 2,791 2,817 2,789 2,811 160,300
2014/08/29 2,808 2,829 2,760 2,764 314,800
2014/08/28 2,822 2,832 2,808 2,825 142,600
2014/08/27 2,825 2,868 2,825 2,845 201,500
2014/08/26 2,832 2,838 2,812 2,813 163,400
2014/08/25 2,820 2,828 2,786 2,801 452,000
2014/08/22 2,870 2,871 2,804 2,827 414,800
2014/08/21 2,892 2,908 2,868 2,882 213,900
2014/08/20 2,881 2,912 2,861 2,884 388,700
2014/08/19 2,962 2,984 2,904 2,931 261,900
2014/08/18 2,935 2,946 2,923 2,936 74,300
2014/08/15 2,968 3,005 2,940 2,952 158,100
2014/08/14 2,969 2,971 2,941 2,955 108,600
2014/08/13 2,931 2,953 2,907 2,944 144,500
2014/08/12 2,956 2,980 2,926 2,938 189,200
2014/08/11 2,885 2,978 2,873 2,956 301,000
2014/08/08 2,896 2,898 2,793 2,821 320,700
2014/08/07 2,817 2,908 2,817 2,866 360,800
2014/08/06 2,861 2,872 2,812 2,833 182,800
2014/08/05 2,898 2,901 2,869 2,870 131,400
2014/08/04 2,889 2,909 2,881 2,899 175,000
2014/08/01 2,855 2,909 2,855 2,905 237,400
2014/07/31 2,906 2,906 2,853 2,874 292,900
2014/07/30 2,900 2,929 2,896 2,903 168,000
2014/07/29 2,898 2,919 2,878 2,903 154,900
2014/07/28 2,898 2,898 2,871 2,893 132,500
2014/07/25 2,860 2,908 2,846 2,890 158,400
2014/07/24 2,865 2,877 2,837 2,844 102,500
2014/07/23 2,850 2,899 2,850 2,865 185,300
2014/07/22 2,828 2,857 2,828 2,840 123,400
2014/07/18 2,800 2,816 2,779 2,805 93,700
2014/07/17 2,819 2,834 2,816 2,831 126,300
2014/07/16 2,825 2,838 2,807 2,829 83,600
2014/07/15 2,831 2,842 2,821 2,826 133,800
2014/07/14 2,781 2,816 2,781 2,812 98,600
2014/07/11 2,766 2,805 2,745 2,790 265,700
2014/07/10 2,817 2,824 2,781 2,782 135,700
2014/07/09 2,780 2,802 2,771 2,798 134,800
2014/07/08 2,800 2,818 2,784 2,811 247,200
2014/07/07 2,798 2,816 2,793 2,806 116,200
2014/07/04 2,823 2,835 2,795 2,798 130,700
2014/07/03 2,796 2,801 2,774 2,784 194,800
2014/07/02 2,794 2,808 2,777 2,802 260,800
2014/07/01 2,732 2,787 2,732 2,776 314,300
2014/06/30 2,700 2,731 2,677 2,720 289,000
2014/06/27 2,733 2,742 2,694 2,713 255,900
2014/06/26 2,697 2,712 2,669 2,703 270,900
2014/06/25 2,706 2,729 2,698 2,702 187,600
2014/06/24 2,686 2,708 2,657 2,699 191,900
2014/06/23 2,656 2,683 2,644 2,671 195,700
2014/06/20 2,641 2,652 2,627 2,636 177,500
2014/06/19 2,620 2,648 2,606 2,641 156,300
2014/06/18 2,600 2,618 2,596 2,614 138,300
2014/06/17 2,614 2,635 2,590 2,595 233,800
2014/06/16 2,615 2,622 2,591 2,601 200,000
2014/06/13 2,587 2,624 2,580 2,615 354,700
2014/06/12 2,602 2,607 2,575 2,587 350,000
2014/06/11 2,628 2,647 2,613 2,626 264,700
2014/06/10 2,633 2,649 2,613 2,618 243,000
2014/06/09 2,637 2,698 2,610 2,618 534,700
2014/06/06 2,542 2,549 2,528 2,536 204,000
2014/06/05 2,542 2,546 2,514 2,526 168,000
2014/06/04 2,528 2,541 2,514 2,525 208,700
2014/06/03 2,532 2,532 2,484 2,511 390,400
2014/06/02 2,534 2,542 2,508 2,527 168,600
2014/05/30 2,519 2,521 2,496 2,500 272,300
2014/05/29 2,525 2,534 2,495 2,503 143,900
2014/05/28 2,530 2,571 2,521 2,540 270,800
2014/05/27 2,520 2,549 2,505 2,508 221,800
2014/05/26 2,476 2,540 2,458 2,534 303,700
2014/05/23 2,460 2,497 2,459 2,467 180,300
2014/05/22 2,448 2,454 2,429 2,446 242,000
2014/05/21 2,389 2,442 2,389 2,435 186,400
2014/05/20 2,399 2,423 2,369 2,413 161,500
2014/05/19 2,421 2,435 2,396 2,397 138,200
2014/05/16 2,462 2,463 2,421 2,431 222,700
2014/05/15 2,485 2,499 2,457 2,499 179,000
2014/05/14 2,502 2,512 2,455 2,489 219,700
2014/05/13 2,419 2,502 2,414 2,492 241,600
2014/05/12 2,448 2,448 2,403 2,418 463,600
2014/05/09 2,565 2,616 2,468 2,483 415,200
2014/05/08 2,565 2,578 2,548 2,572 148,200
2014/05/07 2,601 2,607 2,556 2,566 255,600
2014/05/02 2,636 2,636 2,608 2,613 116,800
2014/05/01 2,599 2,640 2,581 2,638 132,000
2014/04/30 2,604 2,611 2,585 2,591 105,400
2014/04/28 2,623 2,623 2,588 2,596 66,200
2014/04/25 2,604 2,646 2,601 2,630 114,600
2014/04/24 2,586 2,612 2,576 2,594 158,300
2014/04/23 2,583 2,603 2,571 2,582 147,300
2014/04/22 2,592 2,594 2,560 2,560 75,600
2014/04/21 2,591 2,606 2,574 2,583 100,900
2014/04/18 2,591 2,608 2,577 2,606 107,300
2014/04/17 2,564 2,598 2,560 2,588 220,000
2014/04/16 2,544 2,556 2,519 2,556 243,300
2014/04/15 2,526 2,537 2,510 2,530 221,200
2014/04/14 2,495 2,526 2,493 2,516 217,200
2014/04/11 2,480 2,511 2,449 2,503 318,100
2014/04/10 2,508 2,538 2,500 2,508 237,400
2014/04/09 2,526 2,527 2,486 2,491 276,100
2014/04/08 2,570 2,571 2,546 2,557 166,900
2014/04/07 2,597 2,610 2,575 2,583 132,500
2014/04/04 2,613 2,632 2,604 2,622 208,900
2014/04/03 2,649 2,666 2,613 2,617 322,700
2014/04/02 2,673 2,703 2,665 2,666 280,400
2014/04/01 2,678 2,679 2,635 2,660 237,100
2014/03/31 2,630 2,672 2,593 2,669 315,400
2014/03/28 2,591 2,606 2,572 2,602 208,100
2014/03/27 2,588 2,615 2,555 2,610 280,000
2014/03/26 2,657 2,664 2,611 2,632 392,200
2014/03/25 2,696 2,703 2,649 2,651 293,300
2014/03/24 2,650 2,715 2,626 2,687 333,400
2014/03/20 2,684 2,698 2,643 2,659 316,100
2014/03/19 2,688 2,705 2,655 2,672 263,200
2014/03/18 2,685 2,689 2,653 2,671 167,500
2014/03/17 2,657 2,660 2,626 2,640 200,600
2014/03/14 2,725 2,728 2,659 2,671 423,600
2014/03/13 2,770 2,795 2,750 2,757 255,600
2014/03/12 2,751 2,796 2,734 2,779 397,200
2014/03/11 2,805 2,806 2,768 2,790 199,500
2014/03/10 2,751 2,809 2,742 2,797 214,600
2014/03/07 2,816 2,827 2,731 2,769 277,000
2014/03/06 2,780 2,809 2,770 2,804 165,200
2014/03/05 2,776 2,797 2,747 2,765 152,000
2014/03/04 2,771 2,790 2,718 2,744 349,300
2014/03/03 2,847 2,847 2,753 2,791 201,400
2014/02/28 2,881 2,881 2,812 2,843 355,100
2014/02/27 2,849 2,887 2,827 2,882 314,200
2014/02/26 2,827 2,861 2,818 2,836 253,800
2014/02/25 2,870 2,889 2,838 2,877 362,800
2014/02/24 2,785 2,882 2,771 2,830 369,200
2014/02/21 2,714 2,768 2,709 2,762 197,000
2014/02/20 2,719 2,740 2,682 2,693 147,200
2014/02/19 2,756 2,756 2,696 2,715 171,700
2014/02/18 2,709 2,757 2,703 2,749 192,200
2014/02/17 2,688 2,724 2,669 2,718 156,100
2014/02/14 2,721 2,750 2,660 2,684 172,400
2014/02/13 2,745 2,772 2,719 2,720 230,800
2014/02/12 2,748 2,772 2,677 2,752 328,100
2014/02/10 2,742 2,760 2,703 2,712 370,800
2014/02/07 2,578 2,649 2,569 2,642 293,600
2014/02/06 2,545 2,570 2,520 2,520 157,300
2014/02/05 2,534 2,573 2,522 2,551 284,600
2014/02/04 2,595 2,610 2,506 2,508 274,300
2014/02/03 2,655 2,675 2,625 2,645 192,900
2014/01/31 2,708 2,718 2,656 2,679 273,500
2014/01/30 2,648 2,700 2,647 2,684 296,500
2014/01/29 2,672 2,720 2,671 2,713 291,000
2014/01/28 2,629 2,666 2,602 2,641 416,100
2014/01/27 2,637 2,645 2,601 2,619 280,000
2014/01/24 2,718 2,718 2,662 2,677 267,800
2014/01/23 2,712 2,735 2,703 2,718 302,100
2014/01/22 2,719 2,719 2,661 2,705 297,100
2014/01/21 2,684 2,735 2,675 2,730 287,100
2014/01/20 2,691 2,709 2,682 2,686 236,700
2014/01/17 2,655 2,685 2,651 2,682 160,100
2014/01/16 2,666 2,679 2,645 2,656 202,100
2014/01/15 2,661 2,667 2,631 2,658 250,300
2014/01/14 2,625 2,643 2,609 2,629 174,400
2014/01/10 2,641 2,650 2,572 2,642 308,000
2014/01/09 2,692 2,692 2,638 2,665 203,100
2014/01/08 2,686 2,693 2,656 2,691 190,200
2014/01/07 2,682 2,688 2,663 2,678 258,700
2014/01/06 2,664 2,698 2,657 2,676 224,500

このページの先頭へ