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
2026/03/19 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