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

大同特殊鋼(5471)の株価時系列情報

大同特殊鋼(5471)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
2026/05/22 1,859 1,897 1,844 1,868 819,000
2026/05/21 1,829 1,857 1,813 1,839 646,100
2026/05/20 1,857 1,862 1,778 1,805 1,196,300
2026/05/19 1,848 1,878 1,831 1,871 949,300
2026/05/18 1,803 1,835 1,773 1,835 1,734,600
2026/05/15 1,906 2,028 1,863 1,891 3,186,800
2026/05/14 1,900 1,972 1,891 1,972 1,144,400
2026/05/13 1,868 1,887 1,851 1,869 901,700
2026/05/12 1,885 1,906 1,851 1,862 963,700
2026/05/11 1,888 1,896 1,847 1,863 774,700
2026/05/08 1,869 1,879 1,831 1,879 730,000
2026/05/07 1,866 1,917 1,857 1,898 987,900
2026/05/01 1,825 1,845 1,823 1,836 559,800
2026/04/30 1,818 1,833 1,801 1,823 681,800
2026/04/28 1,833 1,853 1,821 1,853 571,500
2026/04/27 1,828 1,840 1,798 1,823 558,600
2026/04/24 1,832 1,855 1,814 1,830 674,500
2026/04/23 1,863 1,869 1,805 1,837 764,600
2026/04/22 1,870 1,883 1,842 1,871 663,400
2026/04/21 1,919 1,923 1,894 1,894 657,100
2026/04/20 1,897 1,902 1,877 1,892 396,600
2026/04/17 1,895 1,901 1,883 1,885 397,700
2026/04/16 1,911 1,927 1,908 1,921 510,500
2026/04/15 1,905 1,920 1,877 1,884 744,700
2026/04/14 1,910 1,915 1,885 1,896 763,700
2026/04/13 1,885 1,908 1,875 1,890 679,900
2026/04/10 1,919 1,942 1,899 1,902 948,800
2026/04/09 1,973 1,974 1,927 1,927 818,900
2026/04/08 1,967 1,992 1,928 1,981 1,032,100
2026/04/07 1,860 1,885 1,858 1,876 554,800
2026/04/06 1,859 1,872 1,849 1,859 564,600
2026/04/03 1,860 1,877 1,849 1,864 515,700
2026/03/27 1,949 1,969 1,926 1,967 821,400
2026/03/26 1,980 1,994 1,947 1,964 474,400
2026/03/25 2,000 2,008 1,972 1,976 741,100
2026/03/24 1,950 1,956 1,909 1,951 619,900
2026/03/23 1,883 1,899 1,845 1,884 1,037,400
2026/03/19 2,022 2,037 1,959 1,959 1,866,100
2026/03/18 2,030 2,088 2,026 2,081 670,500
2026/03/17 2,037 2,043 1,995 2,003 617,400
2026/03/16 1,990 2,000 1,957 1,981 718,200
2026/03/13 1,972 2,025 1,955 2,001 873,800
2026/03/12 2,030 2,055 1,986 2,003 790,300
2026/03/11 2,050 2,083 2,033 2,053 766,000
2026/03/10 2,027 2,047 2,002 2,016 1,135,300
2026/03/09 1,911 1,961 1,891 1,952 1,559,400
2026/03/06 2,061 2,108 2,041 2,088 837,200
2026/03/05 2,133 2,175 2,083 2,102 1,302,000
2026/03/04 2,101 2,150 1,986 2,025 2,289,800
2026/03/03 2,307 2,355 2,210 2,210 1,996,500
2026/03/02 2,380 2,380 2,308 2,344 2,054,800
2026/02/27 2,252 2,388 2,241 2,384 2,057,300
2026/02/26 2,300 2,318 2,229 2,254 2,014,400
2026/02/25 2,245 2,268 2,223 2,241 1,581,900
2026/02/24 2,170 2,223 2,143 2,220 1,429,800
2026/02/20 2,192 2,199 2,127 2,160 1,388,500
2026/02/19 2,193 2,223 2,170 2,212 1,387,000
2026/02/18 2,180 2,226 2,145 2,207 1,807,000
2026/02/17 2,135 2,204 2,134 2,154 2,174,900
2026/02/16 2,150 2,170 2,125 2,143 1,627,100
2026/02/13 2,115 2,156 2,056 2,061 1,549,900
2026/02/12 2,086 2,181 2,085 2,165 2,389,200
2026/02/10 2,070 2,080 2,037 2,062 1,385,900
2026/02/09 2,072 2,072 1,990 2,046 1,968,600
2026/02/06 1,996 2,044 1,978 2,044 1,260,800
2026/02/05 2,100 2,116 2,025 2,029 1,629,100
2026/02/04 2,049 2,087 2,042 2,083 1,675,300
2026/02/03 2,043 2,048 1,998 2,044 1,374,200
2026/02/02 1,986 2,053 1,950 1,967 1,703,700
2026/01/30 1,979 2,039 1,945 1,985 2,204,900
2026/01/29 1,950 1,965 1,902 1,947 1,638,600
2026/01/28 1,988 1,988 1,930 1,950 1,164,400
2026/01/27 1,970 2,015 1,953 2,010 1,255,200
2026/01/26 2,012 2,023 1,977 1,977 1,449,700
2026/01/23 2,027 2,057 2,001 2,032 1,585,500
2026/01/22 2,016 2,028 1,984 1,999 1,718,600
2026/01/21 1,912 1,985 1,903 1,964 1,639,200
2026/01/20 2,000 2,035 1,956 1,973 1,950,400
2026/01/19 2,038 2,038 1,981 2,002 2,244,100
2026/01/16 2,170 2,200 1,996 2,030 7,014,500
2026/01/15 2,072 2,276 2,065 2,165 8,924,600
2026/01/14 1,998 2,142 1,981 2,091 6,319,300
2026/01/13 2,137 2,150 1,975 1,980 6,442,100
2026/01/09 1,820 1,912 1,806 1,877 3,783,700
2026/01/08 1,900 1,906 1,801 1,804 5,271,700
2026/01/07 1,739 1,804 1,727 1,736 3,208,500
2026/01/06 1,637 1,677 1,628 1,664 953,300
2026/01/05 1,608 1,622 1,595 1,615 576,200
2025/12/30 1,598 1,617 1,595 1,600 443,300
2025/12/29 1,611 1,624 1,601 1,612 486,800
2025/12/26 1,609 1,610 1,592 1,603 505,100
2025/12/25 1,607 1,613 1,584 1,591 393,500
2025/12/24 1,605 1,619 1,601 1,601 442,800
2025/12/23 1,616 1,619 1,598 1,603 500,800
2025/12/22 1,627 1,636 1,597 1,604 833,700
2025/12/19 1,593 1,619 1,589 1,610 703,500
2025/12/18 1,590 1,591 1,567 1,586 573,400
2025/12/17 1,571 1,588 1,551 1,580 538,900
2025/12/16 1,604 1,610 1,558 1,572 918,300
2025/12/15 1,583 1,613 1,576 1,606 716,400
2025/12/12 1,554 1,587 1,543 1,583 708,300
2025/12/11 1,556 1,558 1,523 1,527 520,500
2025/12/10 1,563 1,569 1,549 1,550 659,300
2025/12/09 1,564 1,568 1,546 1,560 656,900
2025/12/08 1,555 1,565 1,537 1,565 795,600
2025/12/05 1,566 1,580 1,561 1,567 555,800
2025/12/04 1,550 1,584 1,550 1,581 582,400
2025/12/03 1,558 1,568 1,545 1,557 745,000
2025/12/02 1,566 1,583 1,551 1,560 574,300
2025/12/01 1,591 1,593 1,545 1,548 801,700
2025/11/28 1,541 1,602 1,537 1,581 956,900
2025/11/27 1,530 1,557 1,526 1,538 645,400
2025/11/26 1,509 1,529 1,507 1,524 563,400
2025/11/25 1,515 1,517 1,495 1,507 468,300
2025/11/21 1,467 1,502 1,462 1,496 588,300
2025/11/20 1,490 1,510 1,483 1,496 651,300
2025/11/19 1,463 1,472 1,433 1,464 630,800
2025/11/18 1,505 1,515 1,450 1,453 871,200
2025/11/17 1,494 1,512 1,475 1,509 710,700
2025/11/14 1,488 1,514 1,481 1,497 691,300
2025/11/13 1,533 1,535 1,514 1,522 682,600
2025/11/12 1,496 1,540 1,488 1,510 1,058,100
2025/11/11 1,491 1,498 1,472 1,497 585,200
2025/11/10 1,485 1,495 1,475 1,493 614,000
2025/11/07 1,474 1,489 1,454 1,467 768,300
2025/11/06 1,451 1,482 1,441 1,475 814,500
2025/11/05 1,415 1,453 1,398 1,438 1,054,400
2025/11/04 1,465 1,486 1,437 1,443 883,900
2025/10/31 1,500 1,501 1,439 1,462 1,525,700
2025/10/30 1,369 1,545 1,360 1,483 4,117,500
2025/10/29 1,418 1,424 1,389 1,395 773,900
2025/10/28 1,442 1,444 1,403 1,403 1,123,200
2025/10/27 1,450 1,461 1,408 1,430 1,575,600
2025/10/24 1,414 1,442 1,404 1,437 1,330,000
2025/10/23 1,418 1,425 1,375 1,400 1,544,800
2025/10/22 1,339 1,414 1,333 1,406 1,970,700
2025/10/21 1,330 1,339 1,314 1,318 462,700
2025/10/20 1,324 1,325 1,313 1,321 267,400
2025/10/17 1,320 1,322 1,307 1,312 365,400
2025/10/16 1,325 1,328 1,318 1,322 337,700
2025/10/15 1,332 1,337 1,319 1,323 482,200
2025/10/14 1,262 1,330 1,262 1,315 1,058,400
2025/10/10 1,331 1,331 1,274 1,283 521,000
2025/10/09 1,327 1,350 1,325 1,346 519,200
2025/10/08 1,316 1,334 1,314 1,329 534,200
2025/10/07 1,318 1,335 1,311 1,325 677,300
2025/10/06 1,327 1,338 1,297 1,300 655,200
2025/10/03 1,263 1,284 1,256 1,272 491,300
2025/10/02 1,259 1,267 1,247 1,265 413,200
2025/10/01 1,266 1,267 1,249 1,261 495,500
2025/09/30 1,282 1,285 1,264 1,279 498,700
2025/09/29 1,299 1,303 1,283 1,289 475,100
2025/09/26 1,313 1,321 1,308 1,313 558,800
2025/09/25 1,321 1,324 1,307 1,313 408,800
2025/09/24 1,330 1,335 1,314 1,315 500,000
2025/09/22 1,299 1,325 1,296 1,324 568,400
2025/09/19 1,313 1,325 1,297 1,299 793,300
2025/09/18 1,306 1,313 1,292 1,313 417,300
2025/09/17 1,311 1,313 1,296 1,311 423,700
2025/09/16 1,297 1,320 1,293 1,317 484,100
2025/09/12 1,295 1,302 1,288 1,297 574,000
2025/09/11 1,311 1,315 1,286 1,295 412,300
2025/09/10 1,310 1,311 1,293 1,304 445,500
2025/09/09 1,350 1,350 1,310 1,310 502,000
2025/09/08 1,340 1,350 1,329 1,345 635,500
2025/09/05 1,320 1,331 1,314 1,325 523,500
2025/09/04 1,299 1,318 1,292 1,310 691,200
2025/09/03 1,324 1,328 1,286 1,291 975,200
2025/09/02 1,309 1,333 1,301 1,329 987,000
2025/09/01 1,276 1,290 1,268 1,290 676,800
2025/08/29 1,255 1,277 1,251 1,270 565,400
2025/08/28 1,249 1,269 1,246 1,264 456,400
2025/08/27 1,253 1,259 1,246 1,255 488,300
2025/08/26 1,261 1,265 1,238 1,253 570,200
2025/08/25 1,248 1,284 1,248 1,272 683,900
2025/08/22 1,244 1,245 1,231 1,233 290,000
2025/08/21 1,230 1,240 1,222 1,235 394,500
2025/08/20 1,250 1,255 1,229 1,234 423,800
2025/08/19 1,224 1,248 1,221 1,245 669,200
2025/08/18 1,235 1,238 1,225 1,229 420,200
2025/08/15 1,230 1,235 1,220 1,231 504,000
2025/08/14 1,231 1,238 1,216 1,222 528,500
2025/08/13 1,231 1,245 1,221 1,233 666,900
2025/08/12 1,241 1,254 1,223 1,225 929,000
2025/08/08 1,217 1,237 1,213 1,234 798,000
2025/08/07 1,196 1,223 1,191 1,217 935,400
2025/08/06 1,198 1,204 1,185 1,202 631,100
2025/08/05 1,170 1,198 1,161 1,191 921,700
2025/08/04 1,151 1,166 1,140 1,166 721,500
2025/08/01 1,172 1,184 1,167 1,173 691,000
2025/07/31 1,176 1,178 1,161 1,164 960,300
2025/07/30 1,178 1,189 1,162 1,184 1,260,700
2025/07/29 1,220 1,225 1,164 1,184 3,615,500
2025/07/28 1,041 1,120 1,040 1,093 2,079,300
2025/07/25 1,054 1,056 1,041 1,041 625,000
2025/07/24 1,050 1,065 1,046 1,063 833,400
2025/07/23 1,028 1,055 1,027 1,050 1,024,500
2025/07/22 997 1,020 996 1,015 582,000
2025/07/18 1,003 1,004 995 995 440,400
2025/07/17 999 1,003 994 998 503,900

このページの先頭へ