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

日本冶金工業(5480)の株価時系列情報

日本冶金工業(5480)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
2019/12/30 2,326 2,338 2,291 2,337 109,600
2019/12/27 2,282 2,333 2,281 2,322 90,200
2019/12/26 2,282 2,299 2,269 2,282 103,500
2019/12/25 2,301 2,304 2,268 2,272 100,000
2019/12/24 2,310 2,321 2,305 2,308 72,500
2019/12/23 2,335 2,359 2,313 2,313 107,800
2019/12/20 2,334 2,359 2,328 2,353 116,900
2019/12/19 2,343 2,355 2,332 2,340 100,000
2019/12/18 2,380 2,380 2,345 2,355 154,700
2019/12/17 2,422 2,430 2,380 2,393 147,800
2019/12/16 2,382 2,417 2,380 2,405 131,500
2019/12/13 2,390 2,419 2,368 2,398 318,900
2019/12/12 2,315 2,339 2,310 2,324 126,200
2019/12/11 2,307 2,321 2,292 2,300 80,500
2019/12/10 2,327 2,336 2,318 2,318 83,100
2019/12/09 2,342 2,360 2,319 2,329 91,900
2019/12/06 2,343 2,353 2,305 2,311 127,000
2019/12/05 2,305 2,340 2,300 2,321 174,400
2019/12/04 2,270 2,286 2,248 2,285 147,700
2019/12/03 2,294 2,314 2,267 2,304 198,700
2019/12/02 2,310 2,338 2,303 2,330 130,800
2019/11/29 2,356 2,368 2,321 2,334 150,700
2019/11/28 2,423 2,423 2,356 2,360 133,900
2019/11/27 2,410 2,422 2,388 2,406 97,200
2019/11/26 2,433 2,442 2,396 2,408 176,400
2019/11/25 2,338 2,398 2,312 2,398 187,300
2019/11/22 2,280 2,348 2,276 2,293 194,600
2019/11/21 2,266 2,281 2,232 2,261 169,500
2019/11/20 2,339 2,348 2,281 2,286 157,700
2019/11/19 2,310 2,363 2,303 2,341 200,500
2019/11/18 2,343 2,352 2,310 2,330 207,100
2019/11/15 2,308 2,349 2,300 2,343 222,900
2019/11/14 2,398 2,398 2,318 2,318 342,700
2019/11/13 2,455 2,464 2,403 2,415 335,100
2019/11/12 2,467 2,478 2,451 2,471 177,100
2019/11/11 2,495 2,495 2,459 2,481 190,300
2019/11/08 2,502 2,539 2,500 2,518 248,600
2019/11/07 2,434 2,493 2,421 2,492 191,800
2019/11/06 2,400 2,457 2,391 2,457 210,800
2019/11/05 2,439 2,484 2,401 2,402 235,300
2019/11/01 2,316 2,416 2,242 2,389 382,400
2019/10/31 2,431 2,435 2,381 2,401 193,400
2019/10/30 2,470 2,470 2,414 2,438 252,400
2019/10/29 2,480 2,488 2,437 2,476 383,300
2019/10/28 2,424 2,477 2,417 2,449 326,900
2019/10/25 2,412 2,424 2,383 2,400 278,400
2019/10/24 2,390 2,407 2,352 2,402 298,000
2019/10/23 2,376 2,386 2,345 2,373 323,700
2019/10/21 2,324 2,371 2,300 2,360 410,000
2019/10/18 2,231 2,323 2,230 2,286 476,200
2019/10/17 2,290 2,321 2,221 2,223 563,900
2019/10/16 2,360 2,408 2,281 2,319 765,300
2019/10/15 2,338 2,382 2,338 2,347 263,000
2019/10/11 2,280 2,340 2,266 2,313 357,400
2019/10/10 2,230 2,288 2,223 2,276 402,200
2019/10/09 2,213 2,264 2,185 2,245 406,600
2019/10/08 2,125 2,272 2,125 2,248 475,800
2019/10/07 2,090 2,165 2,089 2,135 289,500
2019/10/04 2,073 2,106 2,051 2,089 200,700
2019/10/03 2,067 2,072 2,032 2,048 291,800
2019/10/02 2,081 2,117 2,068 2,098 285,200
2019/10/01 2,147 2,165 2,090 2,124 219,700
2019/09/30 2,031 2,170 2,030 2,165 362,600
2019/09/27 2,196 2,199 2,017 2,073 529,400
2019/09/27 1 -> 0.10 分割
2019/09/26 210 219 210 216 1,423,300
2019/09/25 215 216 210 212 1,444,900
2019/09/24 218 223 217 219 1,432,200
2019/09/20 222 222 218 218 1,152,200
2019/09/19 222 226 221 221 1,019,900
2019/09/18 229 230 222 223 1,454,900
2019/09/17 229 233 226 231 1,047,100
2019/09/13 236 237 231 232 1,440,800
2019/09/12 235 238 233 236 1,640,400
2019/09/11 232 236 232 233 1,313,000
2019/09/10 227 233 226 232 1,674,500
2019/09/09 221 227 220 227 861,900
2019/09/06 222 226 222 222 1,116,800
2019/09/05 220 226 219 225 1,781,100
2019/09/04 216 220 215 220 1,071,800
2019/09/03 219 222 217 218 1,279,800
2019/09/02 213 216 210 215 1,407,500
2019/08/30 205 213 205 213 1,727,600
2019/08/29 200 205 200 203 1,250,300
2019/08/28 202 203 199 200 783,300
2019/08/27 201 203 199 201 1,031,900
2019/08/26 195 200 195 197 1,295,700
2019/08/23 200 205 199 203 994,300
2019/08/22 198 202 197 201 1,309,300
2019/08/21 196 200 196 196 819,100
2019/08/20 201 201 198 200 1,165,500
2019/08/19 199 201 196 200 1,076,300
2019/08/16 195 197 194 196 1,017,200
2019/08/15 190 197 190 197 1,311,100
2019/08/14 197 200 196 198 1,471,400
2019/08/13 195 196 191 193 1,685,900
2019/08/09 206 206 199 199 1,778,100
2019/08/08 203 206 199 205 2,171,600
2019/08/07 197 201 194 200 2,963,900
2019/08/06 189 201 188 200 2,876,500
2019/08/05 206 208 198 199 2,398,900
2019/08/02 209 211 207 208 1,785,300
2019/08/01 207 219 207 217 1,564,000
2019/07/31 208 212 207 210 1,790,000
2019/07/30 213 216 213 214 1,597,300
2019/07/29 221 222 213 215 2,289,800
2019/07/26 225 226 221 223 1,193,400
2019/07/25 227 229 226 227 1,146,800
2019/07/24 235 236 227 228 1,810,400
2019/07/23 233 237 232 234 1,400,300
2019/07/22 237 237 231 232 1,428,900
2019/07/19 224 235 224 233 3,215,700
2019/07/18 228 229 222 224 1,628,500
2019/07/17 226 231 225 228 1,470,300
2019/07/16 226 228 225 227 948,000
2019/07/12 226 227 224 225 829,800
2019/07/11 223 228 223 226 732,300
2019/07/10 221 225 221 224 950,600
2019/07/09 230 231 224 224 1,264,600
2019/07/08 232 233 229 231 1,302,900
2019/07/05 229 232 229 230 1,333,000
2019/07/04 228 231 226 230 1,198,200
2019/07/03 230 230 226 228 1,243,600
2019/07/02 227 232 226 232 1,698,900
2019/07/01 230 230 226 228 2,299,000
2019/06/28 225 226 222 225 1,620,800
2019/06/27 219 225 218 224 2,146,600
2019/06/26 215 218 215 218 1,016,000
2019/06/25 215 219 215 216 1,252,300
2019/06/24 216 218 215 218 908,200
2019/06/21 217 218 214 216 1,947,300
2019/06/20 216 218 212 216 1,576,400
2019/06/19 211 216 210 215 2,230,700
2019/06/18 210 213 205 206 1,521,800
2019/06/17 213 213 208 211 1,162,200
2019/06/14 214 214 211 213 1,582,600
2019/06/13 217 217 211 213 1,779,500
2019/06/12 213 219 213 217 1,866,200
2019/06/11 211 216 211 216 1,250,500
2019/06/10 214 216 211 211 1,753,400
2019/06/07 211 213 209 212 1,533,700
2019/06/06 213 215 210 210 1,553,800
2019/06/05 210 216 208 215 3,615,400
2019/06/04 200 208 200 207 3,542,900
2019/06/03 203 205 199 200 3,077,300
2019/05/31 209 210 205 205 2,480,300
2019/05/30 207 211 206 209 2,029,700
2019/05/29 207 211 206 208 1,932,000
2019/05/28 209 212 207 211 1,410,300
2019/05/27 212 214 208 210 1,710,200
2019/05/24 202 210 202 210 2,257,000
2019/05/23 203 207 203 207 1,874,500
2019/05/22 206 211 206 207 2,267,700
2019/05/21 202 206 198 203 3,139,600
2019/05/20 211 215 205 205 2,540,000
2019/05/17 206 213 206 212 2,659,200
2019/05/16 210 213 203 203 2,480,700
2019/05/15 207 212 206 212 2,036,800
2019/05/14 194 211 192 208 4,125,500
2019/05/13 221 221 201 202 7,055,200
2019/05/10 224 230 217 224 4,668,900
2019/05/09 237 238 222 223 5,090,000
2019/05/08 236 240 236 238 2,886,000
2019/05/07 251 253 245 245 2,052,400
2019/04/26 251 254 250 253 1,839,800
2019/04/25 250 256 248 254 1,728,300
2019/04/24 257 257 252 253 2,031,500
2019/04/23 259 259 253 254 2,883,100
2019/04/22 262 263 259 260 1,957,300
2019/04/19 261 261 259 261 1,497,700
2019/04/18 259 262 258 258 2,349,600
2019/04/17 256 260 255 259 1,915,500
2019/04/16 257 260 255 257 1,378,200
2019/04/15 257 260 255 258 1,865,300
2019/04/12 254 257 252 253 1,964,900
2019/04/11 259 259 251 252 2,110,000
2019/04/10 250 258 249 256 1,621,400
2019/04/09 257 258 252 255 1,664,900
2019/04/08 263 263 255 258 2,412,900
2019/04/05 259 262 259 260 1,978,400
2019/04/04 261 265 259 259 3,210,700
2019/04/03 256 261 255 261 2,576,200
2019/04/02 260 263 254 255 3,827,400
2019/04/01 254 261 254 256 4,003,100
2019/03/29 251 252 246 251 1,980,700
2019/03/28 252 252 245 247 2,599,300
2019/03/27 253 255 248 254 2,302,800
2019/03/26 247 251 246 251 2,900,700
2019/03/25 245 247 241 244 2,065,800
2019/03/22 253 254 250 253 2,006,100
2019/03/20 247 251 247 251 1,377,000
2019/03/19 246 248 243 247 1,181,300
2019/03/18 243 248 241 248 2,008,000
2019/03/15 241 246 239 239 2,513,000
2019/03/14 246 250 239 240 2,619,700
2019/03/13 246 249 242 243 2,851,200
2019/03/12 246 252 246 249 2,094,500
2019/03/11 242 244 234 243 3,062,200
2019/03/08 249 249 236 239 5,985,600
2019/03/07 259 260 254 255 2,766,500
2019/03/06 258 264 258 261 3,154,000
2019/03/05 258 261 255 256 2,379,000
2019/03/04 257 263 257 262 3,697,600
2019/03/01 251 254 250 253 1,591,500
2019/02/28 253 254 249 251 2,255,200
2019/02/27 250 254 249 253 2,482,700
2019/02/26 251 255 247 248 3,507,700
2019/02/25 247 250 246 249 2,241,900
2019/02/22 245 246 241 246 2,079,400
2019/02/21 245 247 244 245 2,141,200
2019/02/20 242 247 241 244 2,298,300
2019/02/19 240 242 239 240 1,161,800
2019/02/18 235 244 235 241 4,538,300
2019/02/15 232 232 228 230 2,669,600
2019/02/14 239 239 235 235 2,317,100
2019/02/13 239 241 234 238 3,005,400
2019/02/12 228 235 225 235 3,676,900
2019/02/08 236 237 229 229 3,763,900
2019/02/07 267 268 238 242 11,429,700
2019/02/06 256 265 252 265 5,866,100
2019/02/05 256 257 253 253 1,924,000
2019/02/04 249 254 249 254 2,013,300
2019/02/01 251 252 247 247 2,105,800
2019/01/31 250 255 250 254 2,869,800
2019/01/30 252 252 245 245 2,651,700
2019/01/29 251 255 245 253 3,118,200
2019/01/28 260 261 254 254 2,203,900
2019/01/25 254 258 253 256 2,139,600
2019/01/24 252 255 249 253 1,545,300
2019/01/23 248 254 246 251 2,775,400
2019/01/22 255 257 252 253 1,984,300
2019/01/21 257 259 254 256 3,664,700
2019/01/18 248 253 245 250 3,286,100
2019/01/17 244 249 243 248 3,630,400
2019/01/16 246 248 238 240 3,974,800
2019/01/15 234 245 233 245 2,730,900
2019/01/11 233 238 231 237 2,591,900
2019/01/10 234 237 230 230 3,785,800
2019/01/09 248 248 236 236 3,551,100
2019/01/08 238 245 236 241 4,556,700
2019/01/07 235 242 233 234 5,076,800
2019/01/04 225 230 216 226 3,408,700

このページの先頭へ