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
2020/12/30 2,300 2,300 2,275 2,284 222,200
2020/12/29 2,292 2,297 2,277 2,292 197,000
2020/12/28 2,297 2,311 2,271 2,289 328,700
2020/12/25 2,310 2,313 2,276 2,287 232,700
2020/12/24 2,294 2,317 2,280 2,311 373,200
2020/12/23 2,275 2,283 2,255 2,279 313,400
2020/12/22 2,275 2,279 2,252 2,268 357,100
2020/12/21 2,297 2,306 2,256 2,281 282,500
2020/12/18 2,275 2,289 2,269 2,275 340,700
2020/12/17 2,288 2,296 2,270 2,286 377,000
2020/12/16 2,280 2,288 2,272 2,279 392,300
2020/12/15 2,246 2,277 2,240 2,275 389,700
2020/12/14 2,265 2,281 2,241 2,246 550,200
2020/12/11 2,285 2,317 2,264 2,288 426,500
2020/12/10 2,271 2,283 2,262 2,265 562,700
2020/12/09 2,249 2,279 2,247 2,271 370,400
2020/12/08 2,265 2,277 2,246 2,252 536,800
2020/12/07 2,274 2,287 2,248 2,250 402,400
2020/12/04 2,260 2,270 2,236 2,260 538,800
2020/12/03 2,276 2,281 2,232 2,238 720,500
2020/12/02 2,240 2,293 2,232 2,275 725,200
2020/12/01 2,198 2,272 2,198 2,241 1,077,200
2020/11/30 2,261 2,283 2,164 2,196 5,456,900
2020/11/27 2,291 2,313 2,272 2,283 645,200
2020/11/26 2,288 2,296 2,252 2,282 692,600
2020/11/25 2,348 2,388 2,307 2,307 1,603,000
2020/11/24 2,329 2,356 2,293 2,304 1,270,300
2020/11/20 2,304 2,343 2,284 2,329 856,000
2020/11/19 2,380 2,395 2,315 2,329 701,300
2020/11/18 2,440 2,452 2,393 2,395 469,500
2020/11/17 2,429 2,486 2,413 2,478 416,200
2020/11/16 2,435 2,435 2,392 2,411 440,500
2020/11/13 2,411 2,432 2,372 2,394 303,900
2020/11/12 2,431 2,460 2,392 2,442 416,300
2020/11/11 2,534 2,563 2,460 2,481 639,900
2020/11/10 2,600 2,617 2,473 2,500 638,500
2020/11/09 2,474 2,479 2,414 2,450 394,200
2020/11/06 2,429 2,456 2,408 2,447 368,400
2020/11/05 2,412 2,416 2,356 2,412 551,600
2020/11/04 2,494 2,519 2,450 2,450 425,700
2020/11/02 2,404 2,466 2,404 2,440 281,900
2020/10/30 2,461 2,461 2,390 2,390 259,300
2020/10/29 2,460 2,486 2,440 2,454 320,800
2020/10/28 2,518 2,518 2,476 2,510 293,200
2020/10/27 2,526 2,545 2,502 2,545 344,700
2020/10/26 2,533 2,558 2,525 2,557 275,100
2020/10/23 2,553 2,566 2,527 2,535 299,600
2020/10/22 2,558 2,574 2,541 2,552 246,400
2020/10/21 2,537 2,575 2,529 2,575 229,200
2020/10/20 2,528 2,572 2,523 2,540 365,400
2020/10/19 2,500 2,555 2,496 2,551 426,900
2020/10/16 2,515 2,519 2,471 2,471 308,000
2020/10/15 2,502 2,536 2,478 2,490 440,200
2020/10/14 2,541 2,554 2,464 2,473 508,100
2020/10/13 2,610 2,618 2,540 2,583 928,400
2020/10/12 2,588 2,619 2,566 2,603 929,000
2020/10/09 2,647 2,654 2,572 2,588 444,700
2020/10/08 2,674 2,698 2,649 2,659 391,500
2020/10/07 2,621 2,664 2,599 2,657 418,000
2020/10/06 2,638 2,678 2,631 2,671 202,200
2020/10/05 2,649 2,679 2,627 2,642 252,700
2020/10/02 2,635 2,659 2,565 2,599 488,500
2020/09/30 2,699 2,728 2,620 2,626 435,000
2020/09/29 2,744 2,747 2,692 2,719 252,300
2020/09/28 2,744 2,776 2,711 2,776 544,100
2020/09/25 2,782 2,782 2,714 2,716 428,800
2020/09/24 2,830 2,831 2,749 2,757 274,500
2020/09/23 2,942 2,946 2,827 2,845 337,000
2020/09/18 2,925 2,971 2,910 2,952 355,000
2020/09/17 2,855 2,934 2,848 2,918 414,300
2020/09/16 2,813 2,863 2,803 2,834 275,400
2020/09/15 2,848 2,854 2,797 2,810 223,800
2020/09/14 2,818 2,863 2,788 2,850 290,400
2020/09/11 2,780 2,833 2,760 2,831 372,500
2020/09/10 2,790 2,825 2,769 2,817 279,100
2020/09/09 2,759 2,802 2,750 2,791 220,800
2020/09/08 2,810 2,819 2,774 2,809 129,400
2020/09/07 2,810 2,833 2,792 2,805 169,300
2020/09/04 2,800 2,820 2,779 2,813 136,800
2020/09/03 2,841 2,841 2,802 2,820 192,100
2020/09/02 2,867 2,869 2,829 2,836 225,200
2020/09/01 2,846 2,847 2,805 2,833 186,200
2020/08/31 2,928 2,936 2,842 2,843 248,700
2020/08/28 2,956 2,982 2,843 2,884 231,600
2020/08/27 2,901 2,936 2,865 2,935 251,200
2020/08/26 2,864 2,893 2,848 2,893 126,100
2020/08/25 2,902 2,954 2,888 2,903 187,200
2020/08/24 2,832 2,850 2,810 2,828 163,300
2020/08/21 2,847 2,865 2,835 2,843 199,300
2020/08/20 2,839 2,844 2,810 2,817 157,000
2020/08/19 2,816 2,832 2,800 2,821 114,200
2020/08/18 2,815 2,860 2,807 2,856 219,400
2020/08/17 2,874 2,889 2,822 2,822 179,600
2020/08/14 2,848 2,878 2,817 2,845 179,300
2020/08/13 2,840 2,877 2,829 2,838 258,600
2020/08/12 2,729 2,820 2,724 2,816 341,400
2020/08/11 2,632 2,746 2,629 2,725 302,800
2020/08/07 2,600 2,623 2,552 2,557 217,200
2020/08/06 2,613 2,640 2,609 2,617 135,900
2020/08/05 2,565 2,625 2,557 2,625 124,200
2020/08/04 2,563 2,612 2,550 2,592 224,400
2020/08/03 2,519 2,561 2,519 2,546 164,500
2020/07/31 2,564 2,585 2,484 2,493 300,500
2020/07/30 2,663 2,673 2,588 2,597 190,300
2020/07/29 2,726 2,726 2,650 2,651 108,200
2020/07/28 2,676 2,720 2,658 2,703 165,200
2020/07/27 2,658 2,683 2,630 2,675 130,000
2020/07/22 2,726 2,743 2,684 2,684 155,900
2020/07/21 2,695 2,724 2,689 2,717 107,100
2020/07/20 2,720 2,740 2,704 2,736 110,200
2020/07/17 2,743 2,744 2,702 2,709 92,600
2020/07/16 2,766 2,780 2,747 2,756 86,400
2020/07/15 2,729 2,788 2,729 2,754 190,400
2020/07/14 2,694 2,719 2,687 2,707 127,100
2020/07/13 2,657 2,696 2,649 2,687 107,700
2020/07/10 2,649 2,662 2,589 2,591 162,100
2020/07/09 2,624 2,659 2,619 2,649 189,200
2020/07/08 2,686 2,719 2,654 2,654 176,700
2020/07/07 2,688 2,690 2,640 2,660 137,900
2020/07/06 2,646 2,682 2,625 2,679 157,400
2020/07/03 2,685 2,690 2,644 2,673 166,000
2020/07/02 2,667 2,682 2,632 2,642 386,900
2020/07/01 2,707 2,707 2,662 2,688 154,900
2020/06/30 2,724 2,763 2,679 2,679 286,000
2020/06/29 2,643 2,689 2,643 2,662 247,400
2020/06/26 2,736 2,739 2,682 2,716 192,300
2020/06/25 2,707 2,712 2,661 2,694 141,400
2020/06/24 2,748 2,765 2,736 2,741 133,300
2020/06/23 2,774 2,788 2,736 2,753 181,500
2020/06/22 2,756 2,774 2,726 2,766 125,300
2020/06/19 2,780 2,780 2,732 2,755 289,900
2020/06/18 2,757 2,762 2,715 2,762 108,500
2020/06/17 2,794 2,800 2,731 2,756 127,500
2020/06/16 2,712 2,802 2,678 2,792 277,700
2020/06/15 2,680 2,733 2,646 2,646 234,800
2020/06/12 2,712 2,729 2,680 2,700 337,400
2020/06/11 2,842 2,860 2,817 2,820 257,900
2020/06/10 2,882 2,893 2,861 2,868 247,800
2020/06/09 2,919 2,920 2,876 2,896 182,800
2020/06/08 2,907 2,917 2,865 2,915 195,300
2020/06/05 2,832 2,863 2,823 2,855 165,900
2020/06/04 2,830 2,832 2,786 2,811 194,100
2020/06/03 2,832 2,854 2,774 2,815 264,100
2020/06/02 2,779 2,817 2,715 2,801 409,100
2020/06/01 2,809 2,809 2,724 2,779 155,200
2020/05/29 2,806 2,830 2,753 2,759 553,300
2020/05/28 2,829 2,844 2,770 2,832 291,600
2020/05/27 2,743 2,834 2,721 2,797 251,200
2020/05/26 2,700 2,715 2,650 2,715 216,100
2020/05/25 2,724 2,735 2,671 2,685 190,200
2020/05/22 2,741 2,746 2,687 2,722 200,100
2020/05/21 2,764 2,779 2,725 2,755 271,800
2020/05/20 2,811 2,827 2,741 2,764 347,600
2020/05/19 2,760 2,810 2,738 2,790 323,900
2020/05/18 2,752 2,752 2,655 2,683 277,900
2020/05/15 2,641 2,747 2,620 2,725 397,900
2020/05/14 2,680 2,681 2,580 2,662 367,500
2020/05/13 2,489 2,768 2,482 2,755 761,000
2020/05/12 2,550 2,559 2,490 2,509 170,200
2020/05/11 2,455 2,538 2,455 2,525 219,600
2020/05/08 2,393 2,472 2,380 2,445 247,300
2020/05/07 2,387 2,398 2,301 2,320 416,000
2020/05/01 2,429 2,473 2,403 2,409 282,900
2020/04/30 2,472 2,481 2,425 2,433 307,700
2020/04/28 2,494 2,494 2,426 2,435 199,500
2020/04/27 2,402 2,470 2,384 2,444 257,500
2020/04/24 2,424 2,428 2,326 2,380 327,900
2020/04/23 2,455 2,460 2,392 2,431 496,400
2020/04/22 2,405 2,489 2,405 2,466 216,400
2020/04/21 2,421 2,442 2,401 2,435 172,400
2020/04/20 2,437 2,480 2,435 2,442 132,600
2020/04/17 2,418 2,525 2,388 2,456 301,600
2020/04/16 2,406 2,500 2,406 2,436 272,000
2020/04/15 2,379 2,449 2,365 2,425 248,500
2020/04/14 2,425 2,458 2,399 2,435 254,700
2020/04/13 2,420 2,442 2,383 2,418 157,200
2020/04/10 2,405 2,466 2,357 2,455 169,200
2020/04/09 2,503 2,503 2,346 2,384 240,400
2020/04/08 2,398 2,483 2,387 2,462 334,400
2020/04/07 2,354 2,382 2,282 2,348 248,900
2020/04/06 2,281 2,382 2,254 2,366 311,100
2020/04/03 2,299 2,359 2,255 2,276 526,300
2020/04/02 2,427 2,436 2,322 2,326 456,800
2020/04/01 2,575 2,596 2,430 2,442 280,500
2020/03/31 2,726 2,751 2,596 2,599 404,600
2020/03/30 2,650 2,771 2,640 2,771 247,900
2020/03/27 2,716 2,800 2,666 2,800 576,300
2020/03/26 2,700 2,700 2,573 2,666 399,900
2020/03/25 2,627 2,785 2,627 2,755 550,400
2020/03/24 2,690 2,712 2,545 2,568 434,400
2020/03/23 2,592 2,726 2,586 2,638 653,300
2020/03/19 2,360 2,707 2,348 2,691 513,600
2020/03/18 2,316 2,400 2,269 2,276 639,000
2020/03/17 2,156 2,360 2,130 2,342 439,600
2020/03/16 2,218 2,288 2,173 2,199 275,200
2020/03/13 2,130 2,274 2,080 2,211 503,600
2020/03/12 2,276 2,301 2,201 2,225 239,200
2020/03/11 2,361 2,399 2,317 2,317 193,500
2020/03/10 2,270 2,373 2,204 2,355 334,200
2020/03/09 2,336 2,376 2,257 2,270 266,500
2020/03/06 2,461 2,464 2,405 2,409 264,100
2020/03/05 2,558 2,558 2,505 2,529 225,600
2020/03/04 2,547 2,574 2,523 2,547 189,400
2020/03/03 2,657 2,664 2,566 2,566 300,700
2020/03/02 2,576 2,663 2,575 2,628 314,100
2020/02/28 2,662 2,673 2,613 2,620 419,500
2020/02/27 2,717 2,739 2,704 2,712 311,200
2020/02/26 2,724 2,748 2,699 2,742 223,900
2020/02/25 2,750 2,783 2,734 2,753 248,900
2020/02/21 2,831 2,879 2,831 2,843 200,500
2020/02/20 2,890 2,897 2,851 2,859 143,000
2020/02/19 2,900 2,907 2,859 2,874 169,800
2020/02/18 2,890 2,906 2,851 2,873 150,000
2020/02/17 2,866 2,907 2,860 2,883 241,300
2020/02/14 2,853 2,908 2,848 2,881 394,900
2020/02/13 2,995 3,030 2,823 2,853 552,400
2020/02/12 3,130 3,140 3,095 3,130 248,300
2020/02/10 3,100 3,160 3,100 3,120 130,400
2020/02/07 3,180 3,195 3,165 3,170 127,600
2020/02/06 3,140 3,175 3,125 3,145 236,000
2020/02/05 3,085 3,105 3,065 3,070 155,600
2020/02/04 2,984 3,050 2,981 3,045 109,500
2020/02/03 2,982 3,040 2,973 3,005 155,800
2020/01/31 3,030 3,085 3,025 3,060 211,100
2020/01/30 3,035 3,040 2,971 2,978 142,400
2020/01/29 2,979 3,020 2,979 3,015 123,400
2020/01/28 3,000 3,020 2,985 2,998 192,800
2020/01/27 3,050 3,070 3,040 3,045 154,400
2020/01/24 3,065 3,110 3,065 3,090 160,800
2020/01/23 3,105 3,135 3,090 3,100 143,600
2020/01/22 3,115 3,160 3,115 3,145 95,900
2020/01/21 3,140 3,155 3,125 3,140 98,600
2020/01/20 3,170 3,190 3,140 3,150 116,700
2020/01/17 3,115 3,145 3,110 3,135 171,100
2020/01/16 3,115 3,115 3,085 3,105 116,300
2020/01/15 3,105 3,120 3,090 3,105 147,500
2020/01/14 3,075 3,115 3,065 3,095 196,200
2020/01/10 3,090 3,095 3,075 3,085 94,900
2020/01/09 3,055 3,090 3,055 3,075 80,500
2020/01/08 3,030 3,055 3,015 3,025 193,100
2020/01/07 3,060 3,090 3,055 3,070 137,000
2020/01/06 3,055 3,090 3,015 3,050 181,800

このページの先頭へ