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
2019/12/30 3,095 3,100 3,055 3,080 126,300
2019/12/27 3,090 3,125 3,080 3,115 83,500
2019/12/26 3,080 3,095 3,055 3,090 114,100
2019/12/25 3,090 3,090 3,055 3,060 100,800
2019/12/24 3,115 3,120 3,080 3,090 106,100
2019/12/23 3,115 3,115 3,080 3,090 88,400
2019/12/20 3,150 3,155 3,105 3,115 202,100
2019/12/19 3,150 3,170 3,120 3,150 154,300
2019/12/18 3,195 3,205 3,165 3,180 120,800
2019/12/17 3,175 3,215 3,175 3,215 162,700
2019/12/16 3,140 3,180 3,140 3,155 128,700
2019/12/13 3,120 3,145 3,110 3,135 300,600
2019/12/12 3,145 3,145 3,105 3,105 157,400
2019/12/11 3,140 3,155 3,110 3,120 185,200
2019/12/10 3,160 3,170 3,130 3,140 192,700
2019/12/09 3,160 3,170 3,140 3,170 164,500
2019/12/06 3,175 3,180 3,115 3,140 191,300
2019/12/05 3,160 3,185 3,150 3,160 168,400
2019/12/04 3,180 3,205 3,150 3,150 241,200
2019/12/03 3,140 3,185 3,120 3,175 138,300
2019/12/02 3,150 3,205 3,140 3,180 166,000
2019/11/29 3,170 3,185 3,150 3,150 147,500
2019/11/28 3,230 3,230 3,175 3,190 132,000
2019/11/27 3,200 3,220 3,190 3,200 225,200
2019/11/26 3,210 3,255 3,205 3,235 620,700
2019/11/25 3,230 3,235 3,200 3,210 121,700
2019/11/22 3,190 3,205 3,170 3,180 167,400
2019/11/21 3,215 3,215 3,155 3,200 160,100
2019/11/20 3,210 3,240 3,185 3,240 214,900
2019/11/19 3,220 3,250 3,190 3,240 268,400
2019/11/18 3,095 3,210 3,095 3,195 276,700
2019/11/15 3,015 3,095 3,010 3,085 153,100
2019/11/14 3,065 3,080 3,030 3,030 212,000
2019/11/13 3,115 3,115 3,055 3,075 209,800
2019/11/12 3,090 3,145 3,070 3,130 368,500
2019/11/11 3,140 3,140 3,010 3,065 399,500
2019/11/08 3,190 3,215 3,110 3,140 873,900
2019/11/07 3,045 3,065 3,010 3,015 193,700
2019/11/06 3,040 3,065 3,005 3,050 234,900
2019/11/05 2,996 3,045 2,975 3,040 313,700
2019/11/01 2,956 2,962 2,934 2,958 209,300
2019/10/31 2,993 3,010 2,972 2,980 325,800
2019/10/30 3,045 3,065 3,010 3,025 496,400
2019/10/29 2,981 3,030 2,963 3,025 273,000
2019/10/28 2,977 2,983 2,957 2,958 357,300
2019/10/25 2,912 2,936 2,892 2,935 262,600
2019/10/24 2,925 2,929 2,880 2,894 183,200
2019/10/23 2,935 2,949 2,876 2,903 379,200
2019/10/21 2,883 2,930 2,871 2,903 341,800
2019/10/18 2,822 2,847 2,806 2,843 359,400
2019/10/17 2,824 2,824 2,794 2,800 293,700
2019/10/16 2,862 2,894 2,847 2,853 397,800
2019/10/15 2,832 2,861 2,824 2,843 359,200
2019/10/11 2,774 2,807 2,758 2,784 339,700
2019/10/10 2,735 2,752 2,694 2,736 376,300
2019/10/09 2,747 2,747 2,706 2,731 609,900
2019/10/08 2,808 2,845 2,786 2,794 251,300
2019/10/07 2,821 2,828 2,768 2,780 363,500
2019/10/04 2,778 2,794 2,746 2,788 280,900
2019/10/03 2,818 2,821 2,784 2,802 277,400
2019/10/02 2,868 2,886 2,843 2,866 313,500
2019/10/01 2,897 2,924 2,877 2,896 358,900
2019/09/30 2,859 2,891 2,839 2,853 272,200
2019/09/27 2,915 2,915 2,838 2,869 258,900
2019/09/26 2,963 2,988 2,920 2,933 547,300
2019/09/25 2,874 2,905 2,866 2,905 261,500
2019/09/24 2,873 2,908 2,869 2,894 369,500
2019/09/20 2,866 2,878 2,838 2,874 601,400
2019/09/19 2,832 2,852 2,808 2,840 241,500
2019/09/18 2,810 2,832 2,793 2,813 316,600
2019/09/17 2,814 2,839 2,771 2,838 270,200
2019/09/13 2,800 2,816 2,767 2,814 358,300
2019/09/12 2,771 2,793 2,743 2,772 207,600
2019/09/11 2,739 2,772 2,718 2,762 326,800
2019/09/10 2,669 2,699 2,661 2,690 173,000
2019/09/09 2,576 2,638 2,565 2,637 261,300
2019/09/06 2,607 2,613 2,587 2,598 165,300
2019/09/05 2,570 2,597 2,569 2,580 245,000
2019/09/04 2,550 2,554 2,530 2,542 154,800
2019/09/03 2,541 2,577 2,535 2,563 201,900
2019/09/02 2,578 2,579 2,549 2,550 125,200
2019/08/30 2,570 2,590 2,558 2,584 235,100
2019/08/29 2,569 2,576 2,530 2,535 175,900
2019/08/28 2,598 2,598 2,564 2,569 154,100
2019/08/27 2,582 2,612 2,578 2,594 204,300
2019/08/26 2,547 2,588 2,534 2,545 238,900
2019/08/23 2,628 2,647 2,614 2,618 207,400
2019/08/22 2,662 2,663 2,621 2,627 162,100
2019/08/21 2,680 2,703 2,647 2,650 233,400
2019/08/20 2,707 2,718 2,696 2,708 162,100
2019/08/19 2,710 2,718 2,689 2,710 127,700
2019/08/16 2,688 2,705 2,673 2,701 149,500
2019/08/15 2,679 2,729 2,676 2,719 162,100
2019/08/14 2,758 2,763 2,726 2,756 200,400
2019/08/13 2,715 2,732 2,709 2,718 212,100
2019/08/09 2,700 2,771 2,695 2,739 356,800
2019/08/08 2,621 2,661 2,615 2,650 251,100
2019/08/07 2,668 2,726 2,665 2,684 261,000
2019/08/06 2,667 2,721 2,650 2,705 277,200
2019/08/05 2,730 2,755 2,704 2,731 218,800
2019/08/02 2,767 2,793 2,741 2,766 324,800
2019/08/01 2,832 2,875 2,822 2,848 257,800
2019/07/31 2,902 2,904 2,866 2,874 339,200
2019/07/30 2,929 2,958 2,921 2,925 140,500
2019/07/29 2,896 2,907 2,894 2,907 81,300
2019/07/26 2,896 2,902 2,873 2,902 123,900
2019/07/25 2,898 2,908 2,889 2,903 97,700
2019/07/24 2,925 2,925 2,893 2,910 133,400
2019/07/23 2,942 2,949 2,916 2,937 122,100
2019/07/22 2,905 2,940 2,904 2,923 130,300
2019/07/19 2,876 2,943 2,874 2,922 215,500
2019/07/18 2,879 2,898 2,819 2,826 179,800
2019/07/17 2,879 2,921 2,879 2,882 278,000
2019/07/16 2,838 2,873 2,832 2,859 184,200
2019/07/12 2,835 2,844 2,821 2,838 162,200
2019/07/11 2,838 2,852 2,820 2,831 147,400
2019/07/10 2,872 2,876 2,843 2,857 151,200
2019/07/09 2,917 2,925 2,893 2,899 178,000
2019/07/08 2,942 2,956 2,925 2,926 103,600
2019/07/05 2,961 2,972 2,932 2,942 155,700
2019/07/04 3,015 3,015 2,965 2,977 153,900
2019/07/03 3,020 3,040 3,000 3,015 101,700
2019/07/02 3,030 3,065 3,020 3,050 120,700
2019/07/01 3,030 3,035 2,983 3,030 99,500
2019/06/28 3,035 3,035 2,955 2,993 216,600
2019/06/27 3,055 3,080 3,010 3,035 139,600
2019/06/26 2,983 3,055 2,974 3,030 326,300
2019/06/25 2,881 2,956 2,881 2,947 223,800
2019/06/24 2,919 2,929 2,895 2,895 119,300
2019/06/21 2,878 2,905 2,862 2,898 445,700
2019/06/20 2,921 2,928 2,877 2,883 179,800
2019/06/19 2,926 2,947 2,920 2,924 155,300
2019/06/18 2,858 2,937 2,853 2,888 357,100
2019/06/17 2,845 2,864 2,820 2,855 175,600
2019/06/14 2,853 2,874 2,803 2,849 168,800
2019/06/13 2,845 2,850 2,792 2,825 203,100
2019/06/12 2,918 2,918 2,879 2,880 142,900
2019/06/11 2,880 2,905 2,865 2,905 106,800
2019/06/10 2,859 2,886 2,845 2,870 121,300
2019/06/07 2,849 2,850 2,806 2,829 117,400
2019/06/06 2,818 2,836 2,810 2,811 68,000
2019/06/05 2,824 2,852 2,796 2,852 116,600
2019/06/04 2,778 2,786 2,750 2,783 159,700
2019/06/03 2,791 2,798 2,763 2,780 129,700
2019/05/31 2,849 2,869 2,834 2,845 260,900
2019/05/30 2,876 2,896 2,853 2,883 250,100
2019/05/29 2,800 2,869 2,800 2,830 209,200
2019/05/28 2,825 2,859 2,820 2,841 379,400
2019/05/27 2,830 2,853 2,820 2,826 61,200
2019/05/24 2,803 2,832 2,784 2,830 201,500
2019/05/23 2,800 2,839 2,792 2,837 128,700
2019/05/22 2,850 2,858 2,817 2,827 137,100
2019/05/21 2,819 2,851 2,792 2,816 269,600
2019/05/20 2,879 2,886 2,836 2,838 106,300
2019/05/17 2,820 2,877 2,810 2,868 157,000
2019/05/16 2,774 2,803 2,764 2,784 203,900
2019/05/15 2,875 2,875 2,792 2,808 202,900
2019/05/14 2,870 2,880 2,757 2,875 315,400
2019/05/13 2,961 3,015 2,806 2,822 386,100
2019/05/10 2,959 3,020 2,954 2,959 202,800
2019/05/09 2,923 2,963 2,895 2,938 281,900
2019/05/08 2,977 2,992 2,941 2,946 203,700
2019/05/07 3,035 3,035 2,998 3,000 205,300
2019/04/26 3,115 3,120 3,055 3,070 173,300
2019/04/25 3,120 3,145 3,090 3,135 92,400
2019/04/24 3,160 3,165 3,105 3,115 148,700
2019/04/23 3,145 3,175 3,130 3,140 72,200
2019/04/22 3,130 3,150 3,110 3,135 44,200
2019/04/19 3,180 3,180 3,145 3,145 49,300
2019/04/18 3,195 3,195 3,145 3,155 73,700
2019/04/17 3,185 3,225 3,185 3,200 93,200
2019/04/16 3,195 3,230 3,180 3,195 71,800
2019/04/15 3,215 3,240 3,205 3,215 138,200
2019/04/12 3,190 3,195 3,150 3,165 148,500
2019/04/11 3,200 3,210 3,185 3,210 95,000
2019/04/10 3,230 3,255 3,215 3,245 85,800
2019/04/09 3,260 3,285 3,250 3,275 97,000
2019/04/08 3,250 3,265 3,235 3,260 100,500
2019/04/05 3,265 3,280 3,240 3,250 77,700
2019/04/04 3,265 3,320 3,265 3,290 101,600
2019/04/03 3,255 3,255 3,200 3,250 179,600
2019/04/02 3,335 3,355 3,270 3,280 114,800
2019/04/01 3,280 3,340 3,280 3,320 137,900
2019/03/29 3,265 3,265 3,195 3,225 138,600
2019/03/28 3,290 3,290 3,250 3,250 104,800
2019/03/27 3,325 3,335 3,295 3,310 123,600
2019/03/26 3,285 3,355 3,270 3,355 238,300
2019/03/25 3,290 3,315 3,225 3,255 150,500
2019/03/22 3,290 3,325 3,280 3,325 148,000
2019/03/20 3,240 3,295 3,230 3,290 177,400
2019/03/19 3,235 3,245 3,225 3,230 79,500
2019/03/18 3,245 3,255 3,230 3,240 113,000
2019/03/15 3,255 3,255 3,220 3,220 291,400
2019/03/14 3,290 3,300 3,230 3,230 123,300
2019/03/13 3,300 3,315 3,260 3,285 99,300
2019/03/12 3,300 3,325 3,285 3,295 132,400
2019/03/11 3,230 3,265 3,225 3,265 150,500
2019/03/08 3,215 3,235 3,185 3,200 242,600
2019/03/07 3,275 3,295 3,240 3,260 210,400
2019/03/06 3,305 3,310 3,255 3,265 129,100
2019/03/05 3,330 3,335 3,285 3,310 142,000
2019/03/04 3,330 3,345 3,320 3,330 107,000
2019/03/01 3,325 3,345 3,310 3,330 137,500
2019/02/28 3,390 3,395 3,345 3,350 158,600
2019/02/27 3,345 3,375 3,340 3,365 153,100
2019/02/26 3,335 3,375 3,335 3,350 97,000
2019/02/25 3,335 3,340 3,315 3,330 70,700
2019/02/22 3,295 3,320 3,290 3,305 87,500
2019/02/21 3,330 3,350 3,305 3,325 113,200
2019/02/20 3,280 3,325 3,250 3,325 128,400
2019/02/19 3,290 3,300 3,255 3,275 81,800
2019/02/18 3,315 3,315 3,260 3,280 101,900
2019/02/15 3,255 3,255 3,220 3,250 133,400
2019/02/14 3,265 3,305 3,255 3,290 135,300
2019/02/13 3,425 3,425 3,250 3,275 225,300
2019/02/12 3,375 3,415 3,335 3,355 256,600
2019/02/08 3,420 3,455 3,415 3,415 84,200
2019/02/07 3,470 3,475 3,445 3,465 86,100
2019/02/06 3,505 3,530 3,475 3,490 112,600
2019/02/05 3,495 3,525 3,480 3,490 163,000
2019/02/04 3,470 3,535 3,455 3,500 181,000
2019/02/01 3,455 3,490 3,440 3,450 118,800
2019/01/31 3,470 3,525 3,455 3,490 224,800
2019/01/30 3,430 3,445 3,400 3,400 209,000
2019/01/29 3,350 3,410 3,350 3,395 148,900
2019/01/28 3,380 3,380 3,345 3,345 88,700
2019/01/25 3,355 3,410 3,350 3,370 145,500
2019/01/24 3,335 3,395 3,320 3,370 120,800
2019/01/23 3,345 3,405 3,345 3,365 145,000
2019/01/22 3,435 3,435 3,365 3,395 125,500
2019/01/21 3,480 3,490 3,410 3,420 184,600
2019/01/18 3,450 3,490 3,435 3,465 112,100
2019/01/17 3,480 3,490 3,430 3,450 120,200
2019/01/16 3,430 3,450 3,410 3,430 107,800
2019/01/15 3,415 3,455 3,410 3,435 160,900
2019/01/11 3,520 3,520 3,440 3,465 139,300
2019/01/10 3,430 3,510 3,420 3,505 141,100
2019/01/09 3,505 3,540 3,460 3,490 151,900
2019/01/08 3,410 3,460 3,405 3,435 156,300
2019/01/07 3,460 3,480 3,425 3,430 154,700
2019/01/04 3,360 3,390 3,320 3,390 208,200

このページの先頭へ