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
2026/06/25 1,669 1,692 1,645 1,648 611,900
2026/06/24 1,677 1,696 1,664 1,671 353,300
2026/06/23 1,745 1,752 1,685 1,685 577,300
2026/06/22 1,641 1,730 1,637 1,730 941,400
2026/06/19 1,639 1,654 1,635 1,646 439,400
2026/06/18 1,659 1,669 1,618 1,643 547,600
2026/06/17 1,685 1,689 1,665 1,671 452,800
2026/06/16 1,687 1,696 1,663 1,668 560,600
2026/06/15 1,651 1,688 1,645 1,681 737,900
2026/06/12 1,604 1,628 1,589 1,617 812,200
2026/06/11 1,567 1,594 1,552 1,589 424,400
2026/06/10 1,596 1,603 1,555 1,578 377,600
2026/06/09 1,610 1,617 1,585 1,598 473,500
2026/06/08 1,622 1,629 1,572 1,601 850,600
2026/06/05 1,718 1,719 1,641 1,651 702,400
2026/06/04 1,734 1,736 1,698 1,705 628,900
2026/06/03 1,764 1,772 1,747 1,754 678,700
2026/06/02 1,785 1,785 1,745 1,748 633,400
2026/06/01 1,794 1,844 1,767 1,785 875,200
2026/05/29 1,781 1,812 1,775 1,805 1,054,500
2026/05/28 1,790 1,797 1,773 1,789 688,500
2026/05/27 1,815 1,817 1,788 1,793 563,400
2026/05/26 1,820 1,844 1,809 1,818 856,000
2026/05/25 1,839 1,841 1,797 1,818 436,400
2026/05/22 1,848 1,848 1,821 1,834 684,000
2026/05/21 1,802 1,848 1,802 1,832 1,036,200
2026/05/20 1,820 1,836 1,795 1,810 898,200
2026/05/19 1,890 1,909 1,817 1,835 1,099,600
2026/05/18 1,901 1,910 1,860 1,900 1,163,200
2026/05/15 1,873 1,939 1,849 1,923 2,739,700
2026/05/14 1,655 1,793 1,652 1,793 1,485,200
2026/05/13 1,488 1,502 1,485 1,493 539,400
2026/05/12 1,498 1,510 1,482 1,495 572,200
2026/05/11 1,500 1,503 1,477 1,488 610,300
2026/05/08 1,496 1,503 1,484 1,503 686,400
2026/05/07 1,476 1,506 1,466 1,496 792,800
2026/05/01 1,450 1,461 1,442 1,459 330,400
2026/04/30 1,463 1,464 1,447 1,452 513,500
2026/04/28 1,480 1,481 1,466 1,481 525,500
2026/04/27 1,462 1,476 1,448 1,468 459,200
2026/04/24 1,460 1,470 1,440 1,461 539,100
2026/04/23 1,453 1,470 1,451 1,462 524,600
2026/04/22 1,475 1,478 1,455 1,463 401,100
2026/04/21 1,487 1,493 1,473 1,475 340,300
2026/04/20 1,475 1,483 1,466 1,479 497,800
2026/04/17 1,470 1,476 1,462 1,468 325,000
2026/04/16 1,477 1,487 1,471 1,473 461,800
2026/04/15 1,497 1,498 1,468 1,470 320,100
2026/04/14 1,469 1,480 1,467 1,475 366,800
2026/04/13 1,460 1,470 1,449 1,454 234,000
2026/04/10 1,488 1,494 1,461 1,463 327,100
2026/04/09 1,498 1,500 1,475 1,477 341,300
2026/04/08 1,507 1,507 1,477 1,486 438,500
2026/04/07 1,460 1,467 1,450 1,457 243,300
2026/04/06 1,458 1,474 1,458 1,459 215,000
2026/04/03 1,448 1,466 1,447 1,459 194,700
2026/03/27 1,462 1,476 1,453 1,468 796,000
2026/03/26 1,460 1,469 1,446 1,466 477,500
2026/03/25 1,470 1,470 1,455 1,456 384,200
2026/03/24 1,442 1,442 1,422 1,430 355,900
2026/03/23 1,408 1,421 1,395 1,412 480,900
2026/03/19 1,439 1,454 1,423 1,432 894,200
2026/03/18 1,465 1,482 1,460 1,482 359,300
2026/03/17 1,450 1,464 1,445 1,448 296,900
2026/03/16 1,432 1,446 1,429 1,441 339,400
2026/03/13 1,434 1,463 1,432 1,437 434,200
2026/03/12 1,465 1,477 1,441 1,448 341,000
2026/03/11 1,486 1,501 1,481 1,486 337,100
2026/03/10 1,475 1,481 1,455 1,464 449,400
2026/03/09 1,420 1,452 1,415 1,445 511,500
2026/03/06 1,480 1,497 1,474 1,487 401,600
2026/03/05 1,546 1,559 1,507 1,515 448,200
2026/03/04 1,505 1,535 1,493 1,519 714,500
2026/03/03 1,613 1,621 1,565 1,571 463,300
2026/03/02 1,611 1,624 1,599 1,623 396,300
2026/02/27 1,612 1,629 1,600 1,625 390,300
2026/02/26 1,620 1,628 1,596 1,600 423,100
2026/02/25 1,603 1,614 1,591 1,605 396,800
2026/02/24 1,605 1,612 1,597 1,600 426,900
2026/02/20 1,594 1,594 1,572 1,587 384,900
2026/02/19 1,589 1,610 1,587 1,605 372,300
2026/02/18 1,585 1,605 1,579 1,579 419,500
2026/02/17 1,590 1,608 1,581 1,581 394,700
2026/02/16 1,585 1,597 1,570 1,579 409,400
2026/02/13 1,644 1,652 1,568 1,568 748,400
2026/02/12 1,657 1,675 1,644 1,644 589,300
2026/02/10 1,630 1,659 1,610 1,639 811,700
2026/02/09 1,615 1,632 1,600 1,615 400,000
2026/02/06 1,574 1,604 1,560 1,602 388,500
2026/02/05 1,604 1,606 1,568 1,574 416,700
2026/02/04 1,568 1,594 1,561 1,585 456,000
2026/02/03 1,550 1,571 1,541 1,569 316,900
2026/02/02 1,540 1,558 1,525 1,530 389,600
2026/01/30 1,540 1,550 1,521 1,533 405,000
2026/01/29 1,520 1,539 1,505 1,537 428,800
2026/01/28 1,538 1,538 1,522 1,526 279,400
2026/01/27 1,530 1,553 1,524 1,543 372,400
2026/01/26 1,550 1,554 1,534 1,544 353,200
2026/01/23 1,568 1,573 1,555 1,566 450,000
2026/01/22 1,543 1,579 1,542 1,568 481,200
2026/01/21 1,533 1,542 1,524 1,537 467,600
2026/01/20 1,541 1,543 1,518 1,538 410,400
2026/01/19 1,546 1,548 1,526 1,541 349,100
2026/01/16 1,546 1,555 1,537 1,550 306,900
2026/01/15 1,535 1,551 1,534 1,546 265,500
2026/01/14 1,528 1,546 1,528 1,536 310,400
2026/01/13 1,536 1,538 1,517 1,527 431,500
2026/01/09 1,505 1,508 1,487 1,498 464,800
2026/01/08 1,500 1,510 1,487 1,487 368,500
2026/01/07 1,482 1,516 1,477 1,509 443,000
2026/01/06 1,475 1,492 1,471 1,492 412,900
2026/01/05 1,466 1,478 1,461 1,467 348,900

このページの先頭へ