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
2021/12/30 2,564 2,574 2,544 2,547 78,300
2021/12/29 2,546 2,579 2,541 2,579 95,900
2021/12/28 2,535 2,556 2,525 2,548 166,600
2021/12/27 2,514 2,518 2,489 2,507 80,800
2021/12/24 2,525 2,536 2,509 2,513 51,500
2021/12/23 2,534 2,537 2,515 2,531 55,000
2021/12/22 2,548 2,548 2,515 2,522 77,600
2021/12/21 2,569 2,571 2,537 2,546 95,500
2021/12/20 2,524 2,551 2,510 2,538 93,600
2021/12/17 2,595 2,612 2,529 2,568 446,000
2021/12/16 2,585 2,597 2,568 2,595 130,600
2021/12/15 2,604 2,607 2,561 2,567 232,400
2021/12/14 2,614 2,639 2,597 2,609 154,300
2021/12/13 2,625 2,630 2,586 2,593 112,600
2021/12/10 2,646 2,657 2,623 2,632 85,500
2021/12/09 2,641 2,668 2,630 2,636 79,000
2021/12/08 2,680 2,688 2,640 2,646 139,900
2021/12/07 2,588 2,670 2,571 2,668 197,700
2021/12/06 2,571 2,587 2,563 2,573 173,500
2021/12/03 2,494 2,539 2,483 2,538 118,900
2021/12/02 2,441 2,495 2,434 2,478 141,400
2021/12/01 2,428 2,474 2,428 2,459 136,800
2021/11/30 2,479 2,508 2,426 2,427 265,100
2021/11/29 2,500 2,504 2,446 2,446 171,300
2021/11/26 2,573 2,573 2,522 2,530 124,500
2021/11/25 2,550 2,579 2,548 2,577 89,300
2021/11/24 2,582 2,591 2,550 2,557 130,900
2021/11/22 2,559 2,568 2,548 2,560 87,200
2021/11/19 2,550 2,591 2,549 2,587 114,100
2021/11/18 2,548 2,559 2,538 2,548 146,000
2021/11/17 2,550 2,561 2,540 2,552 148,200
2021/11/16 2,570 2,571 2,550 2,554 70,200
2021/11/15 2,599 2,600 2,567 2,567 87,300
2021/11/12 2,557 2,591 2,557 2,587 102,100
2021/11/11 2,560 2,587 2,549 2,550 100,000
2021/11/10 2,562 2,566 2,541 2,560 120,000
2021/11/09 2,614 2,620 2,547 2,551 285,100
2021/11/08 2,603 2,612 2,576 2,602 150,100
2021/11/05 2,610 2,621 2,596 2,600 126,900
2021/11/04 2,628 2,630 2,605 2,628 166,400
2021/11/02 2,637 2,649 2,603 2,603 127,800
2021/11/01 2,630 2,648 2,608 2,648 175,800
2021/10/29 2,547 2,589 2,532 2,585 148,600
2021/10/28 2,587 2,600 2,544 2,549 867,900
2021/10/27 2,641 2,649 2,612 2,617 155,600
2021/10/26 2,612 2,644 2,606 2,641 168,000
2021/10/25 2,580 2,618 2,577 2,596 188,100
2021/10/22 2,566 2,573 2,536 2,567 155,800
2021/10/21 2,601 2,625 2,587 2,587 109,800
2021/10/20 2,646 2,655 2,600 2,601 118,400
2021/10/19 2,642 2,642 2,624 2,635 91,200
2021/10/18 2,625 2,641 2,605 2,635 121,800
2021/10/15 2,586 2,616 2,585 2,610 109,300
2021/10/14 2,550 2,565 2,539 2,560 162,300
2021/10/13 2,567 2,574 2,550 2,555 134,700
2021/10/12 2,550 2,569 2,550 2,566 167,000
2021/10/11 2,535 2,560 2,527 2,559 166,000
2021/10/08 2,550 2,562 2,516 2,525 202,900
2021/10/07 2,516 2,523 2,492 2,508 184,300
2021/10/06 2,501 2,549 2,501 2,529 204,500
2021/10/05 2,505 2,516 2,483 2,488 190,100
2021/10/04 2,565 2,576 2,523 2,528 159,600
2021/10/01 2,585 2,585 2,530 2,539 226,300
2021/09/30 2,629 2,642 2,595 2,596 203,300
2021/09/29 2,660 2,661 2,606 2,635 281,300
2021/09/28 2,768 2,768 2,701 2,739 469,900
2021/09/27 2,781 2,781 2,756 2,759 316,200
2021/09/24 2,765 2,773 2,741 2,760 346,100
2021/09/22 2,753 2,753 2,714 2,715 236,900
2021/09/21 2,796 2,819 2,762 2,766 298,700
2021/09/17 2,846 2,870 2,811 2,846 337,900
2021/09/16 2,897 2,906 2,859 2,877 186,100
2021/09/15 2,904 2,911 2,860 2,869 159,300
2021/09/14 2,918 2,949 2,900 2,943 157,900
2021/09/13 2,912 2,930 2,896 2,930 132,500
2021/09/10 2,895 2,924 2,895 2,910 213,600
2021/09/09 2,864 2,903 2,852 2,896 134,500
2021/09/08 2,873 2,903 2,863 2,894 209,300
2021/09/07 2,845 2,903 2,844 2,892 219,500
2021/09/06 2,845 2,860 2,801 2,810 155,500
2021/09/03 2,732 2,804 2,732 2,795 288,200
2021/09/02 2,735 2,744 2,709 2,727 153,100
2021/09/01 2,740 2,775 2,731 2,775 201,300
2021/08/31 2,683 2,727 2,677 2,706 154,400
2021/08/30 2,693 2,708 2,674 2,707 130,700
2021/08/27 2,666 2,674 2,649 2,664 122,100
2021/08/26 2,673 2,683 2,644 2,644 90,600
2021/08/25 2,648 2,687 2,648 2,668 90,800
2021/08/24 2,638 2,667 2,618 2,655 149,200
2021/08/23 2,633 2,651 2,631 2,632 122,900
2021/08/20 2,630 2,641 2,608 2,617 147,100
2021/08/19 2,649 2,665 2,638 2,639 95,400
2021/08/18 2,667 2,695 2,667 2,677 124,900
2021/08/17 2,698 2,699 2,667 2,667 109,000
2021/08/16 2,693 2,701 2,648 2,657 131,200
2021/08/13 2,695 2,714 2,689 2,714 107,100
2021/08/12 2,696 2,697 2,671 2,686 98,200
2021/08/11 2,660 2,687 2,656 2,671 131,700
2021/08/10 2,664 2,697 2,608 2,640 334,800
2021/08/06 2,642 2,643 2,606 2,614 139,500
2021/08/05 2,641 2,655 2,634 2,640 83,000
2021/08/04 2,698 2,708 2,647 2,647 130,900
2021/08/03 2,711 2,711 2,674 2,690 87,900
2021/08/02 2,680 2,733 2,675 2,733 113,900
2021/07/30 2,679 2,692 2,631 2,635 107,400
2021/07/29 2,684 2,688 2,672 2,688 113,100
2021/07/28 2,655 2,681 2,652 2,674 109,800
2021/07/27 2,682 2,684 2,660 2,680 109,100
2021/07/26 2,638 2,665 2,634 2,657 150,100
2021/07/21 2,596 2,612 2,578 2,578 101,700
2021/07/20 2,606 2,612 2,561 2,561 147,100
2021/07/19 2,634 2,635 2,606 2,616 131,400
2021/07/16 2,670 2,687 2,663 2,674 126,500
2021/07/15 2,675 2,707 2,670 2,677 173,100
2021/07/14 2,670 2,694 2,670 2,678 109,900
2021/07/13 2,679 2,699 2,672 2,689 91,300
2021/07/12 2,665 2,677 2,640 2,660 146,900
2021/07/09 2,570 2,608 2,542 2,599 259,600
2021/07/08 2,656 2,660 2,613 2,613 162,400
2021/07/07 2,612 2,626 2,606 2,620 174,000
2021/07/06 2,670 2,672 2,651 2,657 70,000
2021/07/05 2,670 2,676 2,655 2,669 92,200
2021/07/02 2,669 2,696 2,660 2,679 131,100
2021/07/01 2,629 2,646 2,624 2,635 151,000
2021/06/30 2,630 2,653 2,606 2,609 190,100
2021/06/29 2,680 2,684 2,651 2,657 118,300
2021/06/28 2,698 2,708 2,687 2,706 148,500
2021/06/25 2,710 2,713 2,690 2,710 130,200
2021/06/24 2,650 2,698 2,644 2,689 146,500
2021/06/23 2,689 2,698 2,665 2,669 117,900
2021/06/22 2,706 2,714 2,667 2,699 156,800
2021/06/21 2,630 2,657 2,619 2,640 193,000
2021/06/18 2,727 2,727 2,686 2,687 170,600
2021/06/17 2,745 2,753 2,725 2,725 69,000
2021/06/16 2,740 2,765 2,739 2,750 62,300
2021/06/15 2,771 2,781 2,759 2,767 78,800
2021/06/14 2,813 2,824 2,754 2,761 92,600
2021/06/11 2,797 2,835 2,767 2,814 261,400
2021/06/10 2,736 2,781 2,736 2,775 175,100
2021/06/09 2,740 2,760 2,724 2,730 146,100
2021/06/08 2,703 2,737 2,698 2,708 164,100
2021/06/07 2,753 2,766 2,700 2,716 225,200
2021/06/04 2,760 2,789 2,757 2,787 136,300
2021/06/03 2,773 2,804 2,766 2,776 153,300
2021/06/02 2,802 2,824 2,771 2,801 246,700
2021/06/01 2,783 2,787 2,755 2,772 102,700
2021/05/31 2,784 2,799 2,754 2,762 131,800
2021/05/28 2,758 2,800 2,758 2,793 143,000
2021/05/27 2,755 2,771 2,703 2,714 254,500
2021/05/26 2,770 2,774 2,754 2,766 121,400
2021/05/25 2,791 2,812 2,782 2,805 159,100
2021/05/24 2,740 2,812 2,734 2,791 144,300
2021/05/21 2,760 2,766 2,733 2,742 138,500
2021/05/20 2,797 2,806 2,768 2,768 140,000
2021/05/19 2,800 2,832 2,796 2,816 132,400
2021/05/18 2,840 2,849 2,810 2,835 155,300
2021/05/17 2,833 2,849 2,801 2,814 160,100
2021/05/14 2,867 2,880 2,827 2,828 182,600
2021/05/13 2,880 2,950 2,833 2,846 576,700
2021/05/12 2,898 2,898 2,769 2,780 277,800
2021/05/11 2,887 2,899 2,848 2,871 228,600
2021/05/10 2,880 2,899 2,863 2,899 260,700
2021/05/07 2,819 2,834 2,793 2,830 180,400
2021/05/06 2,777 2,825 2,761 2,809 263,400
2021/04/30 2,748 2,756 2,732 2,737 210,500
2021/04/28 2,733 2,737 2,702 2,714 215,700
2021/04/27 2,719 2,757 2,700 2,725 176,900
2021/04/26 2,735 2,740 2,705 2,719 187,700
2021/04/23 2,701 2,746 2,693 2,725 280,100
2021/04/22 2,730 2,747 2,708 2,732 331,200
2021/04/21 2,696 2,722 2,652 2,706 343,600
2021/04/20 2,784 2,799 2,726 2,728 281,700
2021/04/19 2,718 2,812 2,713 2,812 684,400
2021/04/16 2,685 2,726 2,663 2,726 454,800
2021/04/15 2,644 2,662 2,630 2,660 309,700
2021/04/14 2,560 2,603 2,551 2,594 262,600
2021/04/13 2,560 2,584 2,557 2,569 217,600
2021/04/12 2,519 2,544 2,515 2,535 109,000
2021/04/09 2,522 2,537 2,507 2,516 138,700
2021/04/08 2,560 2,564 2,496 2,507 214,300
2021/04/07 2,513 2,566 2,498 2,563 169,700
2021/04/06 2,529 2,546 2,485 2,508 208,800
2021/04/05 2,500 2,536 2,481 2,529 129,900
2021/04/02 2,524 2,530 2,487 2,490 122,200
2021/04/01 2,568 2,570 2,502 2,512 281,400
2021/03/31 2,544 2,572 2,520 2,525 340,300
2021/03/30 2,599 2,603 2,570 2,591 325,100
2021/03/29 2,695 2,715 2,600 2,639 372,500
2021/03/26 2,626 2,658 2,620 2,653 241,000
2021/03/25 2,597 2,637 2,584 2,620 200,200
2021/03/24 2,593 2,599 2,544 2,547 213,200
2021/03/23 2,657 2,664 2,608 2,614 214,700
2021/03/22 2,625 2,663 2,620 2,652 180,200
2021/03/19 2,638 2,655 2,608 2,650 364,400
2021/03/18 2,631 2,650 2,591 2,624 349,400
2021/03/17 2,607 2,624 2,595 2,623 309,700
2021/03/16 2,579 2,624 2,574 2,620 300,700
2021/03/15 2,555 2,576 2,549 2,571 266,200
2021/03/12 2,510 2,525 2,488 2,525 278,100
2021/03/11 2,495 2,508 2,471 2,503 176,100
2021/03/10 2,481 2,498 2,459 2,470 264,200
2021/03/09 2,484 2,499 2,472 2,492 157,000
2021/03/08 2,450 2,464 2,426 2,453 293,200
2021/03/05 2,460 2,464 2,365 2,399 602,600
2021/03/04 2,490 2,507 2,480 2,497 226,800
2021/03/03 2,496 2,514 2,478 2,510 185,700
2021/03/02 2,476 2,493 2,451 2,490 267,000
2021/03/01 2,452 2,483 2,437 2,482 225,800
2021/02/26 2,467 2,474 2,426 2,433 464,500
2021/02/25 2,520 2,527 2,483 2,483 203,600
2021/02/24 2,507 2,523 2,473 2,477 294,600
2021/02/22 2,503 2,529 2,493 2,502 146,200
2021/02/19 2,501 2,507 2,474 2,482 236,300
2021/02/18 2,520 2,523 2,494 2,517 261,700
2021/02/17 2,508 2,524 2,498 2,517 170,100
2021/02/16 2,515 2,524 2,493 2,508 223,200
2021/02/15 2,501 2,510 2,485 2,505 191,300
2021/02/12 2,462 2,490 2,430 2,482 282,000
2021/02/10 2,460 2,480 2,440 2,460 451,400
2021/02/09 2,460 2,470 2,406 2,433 337,400
2021/02/08 2,400 2,442 2,400 2,430 293,200
2021/02/05 2,368 2,381 2,355 2,375 210,700
2021/02/04 2,350 2,356 2,328 2,350 330,900
2021/02/03 2,301 2,335 2,284 2,333 244,500
2021/02/02 2,299 2,339 2,299 2,303 575,800
2021/02/01 2,246 2,285 2,246 2,275 572,100
2021/01/29 2,278 2,284 2,246 2,258 373,100
2021/01/28 2,250 2,282 2,240 2,261 555,200
2021/01/27 2,285 2,324 2,284 2,314 338,100
2021/01/26 2,295 2,328 2,292 2,320 264,900
2021/01/25 2,325 2,325 2,273 2,276 375,400
2021/01/22 2,305 2,321 2,284 2,320 216,100
2021/01/21 2,309 2,340 2,307 2,326 263,400
2021/01/20 2,338 2,343 2,302 2,324 219,600
2021/01/19 2,349 2,354 2,323 2,329 190,800
2021/01/18 2,369 2,376 2,335 2,338 236,900
2021/01/15 2,423 2,430 2,382 2,382 290,900
2021/01/14 2,374 2,419 2,369 2,407 412,500
2021/01/13 2,344 2,365 2,334 2,356 322,300
2021/01/12 2,353 2,359 2,315 2,344 251,900
2021/01/08 2,336 2,374 2,332 2,371 305,000
2021/01/07 2,330 2,354 2,329 2,335 294,100
2021/01/06 2,291 2,318 2,287 2,311 306,400
2021/01/05 2,264 2,296 2,247 2,291 391,500
2021/01/04 2,305 2,314 2,242 2,275 230,300

このページの先頭へ