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
2022/12/30 2,694 2,718 2,694 2,703 88,300
2022/12/29 2,710 2,710 2,673 2,704 93,500
2022/12/28 2,715 2,721 2,697 2,712 132,600
2022/12/27 2,734 2,737 2,710 2,719 42,300
2022/12/26 2,694 2,715 2,692 2,703 48,400
2022/12/23 2,700 2,710 2,684 2,693 94,300
2022/12/22 2,719 2,730 2,709 2,721 86,800
2022/12/21 2,740 2,754 2,704 2,707 155,300
2022/12/20 2,778 2,798 2,727 2,745 112,100
2022/12/19 2,793 2,797 2,769 2,778 92,700
2022/12/16 2,809 2,814 2,784 2,801 152,300
2022/12/15 2,824 2,842 2,812 2,815 98,100
2022/12/14 2,792 2,832 2,788 2,827 120,200
2022/12/13 2,793 2,804 2,781 2,792 95,700
2022/12/12 2,795 2,803 2,777 2,777 103,500
2022/12/09 2,790 2,817 2,789 2,800 120,600
2022/12/08 2,778 2,800 2,768 2,800 152,300
2022/12/07 2,787 2,820 2,787 2,799 98,900
2022/12/06 2,751 2,809 2,751 2,805 130,600
2022/12/05 2,813 2,822 2,751 2,753 138,300
2022/12/02 2,831 2,836 2,792 2,799 184,100
2022/12/01 2,862 2,881 2,860 2,874 154,400
2022/11/30 2,879 2,880 2,831 2,843 262,500
2022/11/29 2,850 2,854 2,826 2,851 133,600
2022/11/28 2,939 2,940 2,866 2,871 114,400
2022/11/25 2,930 2,930 2,912 2,928 73,100
2022/11/24 2,947 2,959 2,930 2,937 150,300
2022/11/22 2,894 2,924 2,894 2,916 110,600
2022/11/21 2,850 2,888 2,850 2,884 129,100
2022/11/18 2,837 2,849 2,828 2,839 88,700
2022/11/17 2,823 2,839 2,806 2,812 59,400
2022/11/16 2,819 2,832 2,790 2,812 97,300
2022/11/15 2,802 2,835 2,802 2,829 58,100
2022/11/14 2,812 2,829 2,801 2,810 97,800
2022/11/11 2,825 2,841 2,812 2,825 187,700
2022/11/10 2,790 2,805 2,779 2,786 186,000
2022/11/09 2,820 2,842 2,774 2,816 172,900
2022/11/08 2,859 2,877 2,822 2,848 148,500
2022/11/07 2,840 2,866 2,833 2,833 130,700
2022/11/04 2,811 2,836 2,788 2,812 157,500
2022/11/02 2,825 2,864 2,823 2,830 160,100
2022/11/01 2,840 2,856 2,809 2,827 68,000
2022/10/31 2,778 2,816 2,778 2,811 172,000
2022/10/28 2,800 2,816 2,771 2,772 478,200
2022/10/27 2,859 2,862 2,830 2,839 129,400
2022/10/26 2,896 2,900 2,866 2,869 85,200
2022/10/25 2,879 2,890 2,862 2,883 87,200
2022/10/24 2,912 2,912 2,852 2,854 113,800
2022/10/21 2,902 2,904 2,870 2,879 104,600
2022/10/20 2,920 2,935 2,905 2,914 88,100
2022/10/19 2,963 2,969 2,946 2,959 73,600
2022/10/18 2,995 2,995 2,961 2,975 89,200
2022/10/17 2,970 2,987 2,961 2,968 86,700
2022/10/14 2,986 3,025 2,965 3,015 106,400
2022/10/13 2,952 2,966 2,936 2,936 74,000
2022/10/12 2,980 2,984 2,961 2,968 72,700
2022/10/11 3,010 3,035 2,977 2,989 167,200
2022/10/07 3,075 3,100 3,070 3,075 100,300
2022/10/06 3,115 3,155 3,100 3,115 160,400
2022/10/05 3,100 3,140 3,095 3,120 133,700
2022/10/04 3,035 3,100 3,030 3,095 204,900
2022/10/03 2,950 2,977 2,910 2,972 134,100
2022/09/30 2,976 2,993 2,952 2,959 193,400
2022/09/29 2,934 2,996 2,931 2,980 230,400
2022/09/28 2,917 2,931 2,898 2,924 325,000
2022/09/27 2,907 2,979 2,907 2,920 249,200
2022/09/26 3,000 3,020 2,909 2,927 304,100
2022/09/22 3,020 3,105 2,983 3,045 430,300
2022/09/21 2,980 3,015 2,965 2,985 224,600
2022/09/20 2,963 2,998 2,963 2,997 129,900
2022/09/16 2,898 2,944 2,898 2,929 322,400
2022/09/15 2,923 2,925 2,883 2,905 156,600
2022/09/14 2,941 2,950 2,925 2,925 108,500
2022/09/13 2,976 2,989 2,947 2,984 77,100
2022/09/12 3,020 3,020 2,978 2,979 82,700
2022/09/09 2,974 3,000 2,963 2,980 176,900
2022/09/08 2,970 2,977 2,957 2,973 120,600
2022/09/07 2,979 2,985 2,933 2,939 132,600
2022/09/06 2,956 2,987 2,947 2,985 97,700
2022/09/05 2,899 2,942 2,897 2,926 85,800
2022/09/02 2,946 2,946 2,901 2,915 163,000
2022/09/01 2,960 2,970 2,930 2,943 110,500
2022/08/31 2,968 2,998 2,966 2,979 108,900
2022/08/30 2,988 3,010 2,969 3,010 75,900
2022/08/29 2,951 2,973 2,951 2,960 97,100
2022/08/26 2,996 3,030 2,994 3,010 55,100
2022/08/25 2,961 2,992 2,961 2,976 62,900
2022/08/24 2,988 3,005 2,953 2,961 112,300
2022/08/23 2,887 2,984 2,887 2,973 189,500
2022/08/22 2,847 2,909 2,837 2,901 132,900
2022/08/19 2,866 2,878 2,851 2,869 82,100
2022/08/18 2,857 2,870 2,850 2,855 77,200
2022/08/17 2,907 2,928 2,871 2,876 98,000
2022/08/16 2,888 2,888 2,858 2,874 63,700
2022/08/15 2,864 2,898 2,858 2,897 76,000
2022/08/12 2,840 2,869 2,829 2,843 109,600
2022/08/10 2,827 2,838 2,794 2,807 100,800
2022/08/09 2,898 2,905 2,821 2,824 110,700
2022/08/08 2,873 2,911 2,851 2,905 197,900
2022/08/05 2,839 2,900 2,839 2,876 111,500
2022/08/04 2,853 2,856 2,804 2,835 102,100
2022/08/03 2,904 2,904 2,850 2,857 96,900
2022/08/02 2,944 2,944 2,895 2,906 125,200
2022/08/01 2,947 2,987 2,945 2,980 96,600
2022/07/29 2,956 2,956 2,922 2,939 88,200
2022/07/28 2,959 2,959 2,918 2,942 104,800
2022/07/27 2,940 2,948 2,911 2,926 74,900
2022/07/26 2,964 2,983 2,943 2,947 72,400
2022/07/25 2,965 2,990 2,958 2,964 82,100
2022/07/22 2,931 2,995 2,931 2,983 126,100
2022/07/21 2,911 2,942 2,910 2,938 69,300
2022/07/20 2,944 2,951 2,919 2,946 128,000
2022/07/19 2,880 2,889 2,860 2,878 77,400
2022/07/15 2,874 2,874 2,832 2,850 137,700
2022/07/14 2,818 2,858 2,814 2,847 94,800
2022/07/13 2,840 2,844 2,813 2,815 84,200
2022/07/12 2,881 2,888 2,819 2,828 99,000
2022/07/11 2,862 2,904 2,852 2,898 102,200
2022/07/08 2,839 2,898 2,838 2,851 183,100
2022/07/07 2,830 2,839 2,796 2,829 118,900
2022/07/06 2,839 2,848 2,791 2,792 137,500
2022/07/05 2,885 2,888 2,860 2,869 93,200
2022/07/04 2,863 2,883 2,858 2,881 64,300
2022/07/01 2,866 2,897 2,833 2,845 120,500
2022/06/30 2,897 2,915 2,862 2,868 181,800
2022/06/29 2,916 2,927 2,887 2,891 168,500
2022/06/28 2,890 2,935 2,888 2,935 142,600
2022/06/27 2,885 2,887 2,865 2,880 85,200
2022/06/24 2,822 2,837 2,798 2,835 104,500
2022/06/23 2,818 2,856 2,815 2,830 80,300
2022/06/22 2,869 2,880 2,828 2,828 110,800
2022/06/21 2,845 2,863 2,820 2,850 123,000
2022/06/20 2,866 2,892 2,823 2,829 135,900
2022/06/17 2,840 2,873 2,823 2,860 245,400
2022/06/16 2,942 2,968 2,899 2,908 103,600
2022/06/15 2,960 2,977 2,897 2,900 140,500
2022/06/14 2,934 2,960 2,924 2,954 118,900
2022/06/13 2,987 3,020 2,981 2,994 117,300
2022/06/10 3,035 3,055 3,020 3,025 122,800
2022/06/09 3,070 3,100 3,050 3,065 90,000
2022/06/08 3,105 3,125 3,060 3,080 161,700
2022/06/07 3,085 3,125 3,080 3,105 127,200
2022/06/06 3,015 3,075 3,010 3,065 153,000
2022/06/03 2,997 3,040 2,980 3,025 190,700
2022/06/02 2,953 3,010 2,944 2,969 148,800
2022/06/01 2,970 2,982 2,945 2,957 109,900
2022/05/31 2,920 3,005 2,920 2,980 305,200
2022/05/30 2,969 2,985 2,951 2,958 233,500
2022/05/27 2,937 2,937 2,902 2,921 122,900
2022/05/26 2,925 2,975 2,895 2,901 375,400
2022/05/25 2,878 2,906 2,859 2,886 244,600
2022/05/24 2,858 2,869 2,842 2,859 176,400
2022/05/23 2,888 2,892 2,832 2,857 125,200
2022/05/20 2,795 2,868 2,787 2,858 228,700
2022/05/19 2,708 2,770 2,697 2,763 164,500
2022/05/18 2,792 2,792 2,752 2,758 147,100
2022/05/17 2,768 2,796 2,757 2,781 217,300
2022/05/16 2,900 2,900 2,765 2,768 360,200
2022/05/13 2,750 2,914 2,742 2,885 677,100
2022/05/12 2,704 2,710 2,642 2,643 216,300
2022/05/11 2,721 2,742 2,698 2,700 158,300
2022/05/10 2,766 2,781 2,730 2,739 241,200
2022/05/09 2,808 2,819 2,792 2,803 159,500
2022/05/06 2,790 2,843 2,789 2,833 245,600
2022/05/02 2,766 2,809 2,760 2,803 219,900
2022/04/28 2,734 2,783 2,725 2,774 262,000
2022/04/27 2,736 2,744 2,708 2,721 346,500
2022/04/26 2,780 2,785 2,751 2,754 201,700
2022/04/25 2,769 2,822 2,763 2,783 143,100
2022/04/22 2,800 2,829 2,774 2,816 145,700
2022/04/21 2,836 2,849 2,804 2,818 120,700
2022/04/20 2,820 2,846 2,804 2,835 164,900
2022/04/19 2,800 2,803 2,768 2,799 116,900
2022/04/18 2,768 2,784 2,740 2,776 107,400
2022/04/15 2,802 2,808 2,777 2,787 97,500
2022/04/14 2,789 2,805 2,776 2,791 118,900
2022/04/13 2,776 2,785 2,746 2,778 150,200
2022/04/12 2,775 2,788 2,744 2,761 181,800
2022/04/11 2,776 2,813 2,772 2,789 164,100
2022/04/08 2,753 2,799 2,747 2,781 380,500
2022/04/07 2,728 2,730 2,691 2,719 150,800
2022/04/06 2,800 2,821 2,759 2,759 185,900
2022/04/05 2,855 2,876 2,827 2,829 219,000
2022/04/04 2,807 2,860 2,807 2,855 296,900
2022/04/01 2,750 2,782 2,719 2,779 223,000
2022/03/31 2,771 2,807 2,758 2,760 232,500
2022/03/30 2,741 2,812 2,738 2,800 995,000
2022/03/29 2,783 2,797 2,769 2,794 384,700
2022/03/28 2,821 2,822 2,767 2,779 198,700
2022/03/25 2,830 2,832 2,788 2,810 371,700
2022/03/24 2,812 2,820 2,777 2,803 306,500
2022/03/23 2,821 2,832 2,811 2,829 215,300
2022/03/22 2,807 2,839 2,790 2,814 289,800
2022/03/18 2,772 2,788 2,738 2,781 544,000
2022/03/17 2,810 2,820 2,755 2,778 250,000
2022/03/16 2,768 2,795 2,754 2,780 228,900
2022/03/15 2,750 2,763 2,734 2,746 278,100
2022/03/14 2,753 2,801 2,732 2,766 296,800
2022/03/11 2,742 2,767 2,723 2,750 359,600
2022/03/10 2,750 2,773 2,738 2,762 348,900
2022/03/09 2,645 2,708 2,645 2,694 277,000
2022/03/08 2,715 2,733 2,645 2,650 374,000
2022/03/07 2,767 2,782 2,711 2,748 301,700
2022/03/04 2,853 2,867 2,773 2,794 331,200
2022/03/03 2,818 2,851 2,791 2,844 316,500
2022/03/02 2,809 2,855 2,799 2,811 224,900
2022/03/01 2,848 2,857 2,816 2,821 289,800
2022/02/28 2,827 2,851 2,802 2,850 328,100
2022/02/25 2,803 2,826 2,773 2,819 250,500
2022/02/24 2,888 2,889 2,812 2,838 277,300
2022/02/22 2,919 2,939 2,876 2,910 168,000
2022/02/21 2,959 2,980 2,939 2,969 154,000
2022/02/18 2,982 3,015 2,973 2,985 147,800
2022/02/17 3,075 3,085 2,998 3,015 333,400
2022/02/16 2,921 2,976 2,905 2,967 231,300
2022/02/15 2,934 2,952 2,875 2,896 333,000
2022/02/14 2,885 2,953 2,880 2,943 290,600
2022/02/10 2,900 2,943 2,883 2,933 296,100
2022/02/09 2,844 2,898 2,841 2,886 316,600
2022/02/08 2,792 2,882 2,770 2,823 788,100
2022/02/07 2,610 2,647 2,598 2,642 187,700
2022/02/04 2,583 2,603 2,570 2,594 132,500
2022/02/03 2,580 2,592 2,571 2,586 113,300
2022/02/02 2,534 2,575 2,525 2,568 171,700
2022/02/01 2,533 2,552 2,525 2,525 110,200
2022/01/31 2,516 2,551 2,512 2,546 146,900
2022/01/28 2,566 2,570 2,518 2,523 189,800
2022/01/27 2,536 2,560 2,490 2,525 143,500
2022/01/26 2,547 2,563 2,527 2,527 84,800
2022/01/25 2,548 2,565 2,522 2,561 127,200
2022/01/24 2,524 2,581 2,524 2,571 141,100
2022/01/21 2,525 2,545 2,508 2,536 140,200
2022/01/20 2,485 2,550 2,485 2,525 105,000
2022/01/19 2,520 2,557 2,479 2,485 182,600
2022/01/18 2,630 2,643 2,563 2,570 207,600
2022/01/17 2,667 2,685 2,630 2,636 89,600
2022/01/14 2,649 2,651 2,614 2,640 168,700
2022/01/13 2,670 2,680 2,655 2,668 109,500
2022/01/12 2,632 2,664 2,623 2,650 82,800
2022/01/11 2,635 2,655 2,607 2,615 141,700
2022/01/07 2,582 2,618 2,572 2,618 134,900
2022/01/06 2,606 2,628 2,580 2,581 131,400
2022/01/05 2,582 2,620 2,570 2,617 109,000
2022/01/04 2,553 2,579 2,521 2,575 117,200

このページの先頭へ