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
2020/12/30 1,753 1,753 1,717 1,726 44,900
2020/12/29 1,742 1,763 1,741 1,763 53,100
2020/12/28 1,770 1,780 1,718 1,737 91,400
2020/12/25 1,773 1,775 1,751 1,758 47,200
2020/12/24 1,755 1,792 1,751 1,757 88,200
2020/12/23 1,780 1,791 1,719 1,737 122,500
2020/12/22 1,831 1,835 1,768 1,771 131,800
2020/12/21 1,845 1,865 1,816 1,856 107,100
2020/12/18 1,820 1,846 1,820 1,833 96,300
2020/12/17 1,851 1,852 1,813 1,826 75,200
2020/12/16 1,825 1,851 1,821 1,844 103,000
2020/12/15 1,819 1,857 1,807 1,810 81,200
2020/12/14 1,799 1,838 1,789 1,825 123,700
2020/12/11 1,806 1,809 1,760 1,769 70,400
2020/12/10 1,811 1,821 1,792 1,795 101,600
2020/12/09 1,774 1,825 1,762 1,819 117,900
2020/12/08 1,807 1,838 1,768 1,768 182,200
2020/12/07 1,838 1,861 1,823 1,847 158,700
2020/12/04 1,816 1,822 1,761 1,811 128,500
2020/12/03 1,749 1,826 1,732 1,817 163,900
2020/12/02 1,711 1,741 1,697 1,736 139,700
2020/12/01 1,649 1,690 1,641 1,690 101,800
2020/11/30 1,689 1,718 1,650 1,650 216,900
2020/11/27 1,606 1,668 1,606 1,668 174,200
2020/11/26 1,583 1,611 1,580 1,605 58,400
2020/11/25 1,606 1,645 1,606 1,611 111,300
2020/11/24 1,588 1,608 1,585 1,591 111,100
2020/11/20 1,525 1,555 1,516 1,555 81,700
2020/11/19 1,520 1,533 1,510 1,520 97,100
2020/11/18 1,535 1,541 1,514 1,527 56,000
2020/11/17 1,565 1,577 1,551 1,555 65,200
2020/11/16 1,537 1,557 1,518 1,555 81,400
2020/11/13 1,533 1,533 1,509 1,517 74,500
2020/11/12 1,567 1,568 1,533 1,545 82,600
2020/11/11 1,553 1,580 1,543 1,561 140,700
2020/11/10 1,535 1,567 1,514 1,553 148,500
2020/11/09 1,515 1,520 1,499 1,513 68,200
2020/11/06 1,500 1,534 1,494 1,519 102,400
2020/11/05 1,509 1,531 1,492 1,504 97,600
2020/11/04 1,539 1,543 1,508 1,509 66,500
2020/11/02 1,494 1,541 1,494 1,533 56,600
2020/10/30 1,532 1,532 1,493 1,496 65,300
2020/10/29 1,500 1,534 1,490 1,532 28,600
2020/10/28 1,535 1,535 1,494 1,516 61,500
2020/10/27 1,561 1,561 1,526 1,539 38,200
2020/10/26 1,541 1,565 1,538 1,562 26,600
2020/10/23 1,556 1,559 1,525 1,541 60,200
2020/10/22 1,559 1,560 1,545 1,545 33,800
2020/10/21 1,548 1,567 1,547 1,566 35,300
2020/10/20 1,573 1,573 1,535 1,535 38,600
2020/10/19 1,530 1,571 1,530 1,570 41,700
2020/10/16 1,538 1,554 1,530 1,536 28,900
2020/10/15 1,543 1,554 1,533 1,541 33,900
2020/10/14 1,556 1,575 1,542 1,549 33,800
2020/10/13 1,576 1,584 1,556 1,580 29,300
2020/10/12 1,580 1,590 1,561 1,569 27,400
2020/10/09 1,603 1,609 1,575 1,585 30,600
2020/10/08 1,585 1,611 1,581 1,607 58,000
2020/10/07 1,560 1,576 1,534 1,571 90,500
2020/10/06 1,598 1,615 1,581 1,590 40,400
2020/10/05 1,531 1,598 1,531 1,598 82,100
2020/10/02 1,561 1,568 1,516 1,521 81,000
2020/09/30 1,624 1,624 1,553 1,553 87,500
2020/09/29 1,622 1,651 1,612 1,638 63,700
2020/09/28 1,623 1,639 1,607 1,639 92,300
2020/09/25 1,607 1,618 1,591 1,613 61,400
2020/09/24 1,601 1,612 1,586 1,590 70,100
2020/09/23 1,658 1,658 1,613 1,623 69,800
2020/09/18 1,660 1,684 1,656 1,675 67,800
2020/09/17 1,650 1,670 1,630 1,653 103,400
2020/09/16 1,638 1,662 1,620 1,659 78,300
2020/09/15 1,630 1,636 1,602 1,628 69,400
2020/09/14 1,636 1,660 1,624 1,646 82,600
2020/09/11 1,664 1,666 1,635 1,637 76,900
2020/09/10 1,620 1,656 1,615 1,649 113,300
2020/09/09 1,567 1,613 1,561 1,607 85,300
2020/09/08 1,567 1,602 1,565 1,595 116,600
2020/09/07 1,527 1,569 1,527 1,563 104,200
2020/09/04 1,453 1,522 1,453 1,516 112,700
2020/09/03 1,496 1,505 1,472 1,472 68,400
2020/09/02 1,496 1,496 1,481 1,488 73,100
2020/09/01 1,510 1,510 1,486 1,496 85,800
2020/08/31 1,521 1,558 1,514 1,514 52,300
2020/08/28 1,549 1,579 1,501 1,519 152,500
2020/08/27 1,538 1,548 1,534 1,548 35,700
2020/08/26 1,557 1,563 1,535 1,557 71,900
2020/08/25 1,530 1,573 1,530 1,568 75,100
2020/08/24 1,508 1,510 1,488 1,505 59,200
2020/08/21 1,513 1,541 1,509 1,509 36,000
2020/08/20 1,540 1,544 1,509 1,510 64,400
2020/08/19 1,530 1,548 1,522 1,540 35,000
2020/08/18 1,523 1,536 1,512 1,530 56,900
2020/08/17 1,553 1,559 1,539 1,539 38,700
2020/08/14 1,583 1,583 1,559 1,559 53,500
2020/08/13 1,621 1,622 1,582 1,591 79,200
2020/08/12 1,598 1,631 1,595 1,609 81,900
2020/08/11 1,540 1,588 1,540 1,587 71,200
2020/08/07 1,510 1,534 1,493 1,530 59,100
2020/08/06 1,499 1,535 1,499 1,520 64,200
2020/08/05 1,515 1,518 1,469 1,518 79,500
2020/08/04 1,470 1,515 1,470 1,515 69,200
2020/08/03 1,460 1,502 1,452 1,468 60,200
2020/07/31 1,500 1,500 1,418 1,450 190,600
2020/07/30 1,539 1,540 1,506 1,514 73,700
2020/07/29 1,556 1,556 1,522 1,535 80,800
2020/07/28 1,592 1,594 1,565 1,574 75,700
2020/07/27 1,595 1,596 1,561 1,596 86,100
2020/07/22 1,600 1,628 1,595 1,606 67,700
2020/07/21 1,584 1,606 1,563 1,596 57,300
2020/07/20 1,608 1,608 1,559 1,589 56,500
2020/07/17 1,610 1,610 1,558 1,570 54,700
2020/07/16 1,600 1,624 1,585 1,598 66,800
2020/07/15 1,581 1,615 1,581 1,596 93,200
2020/07/14 1,546 1,569 1,529 1,560 65,100
2020/07/13 1,500 1,553 1,500 1,546 89,700
2020/07/10 1,524 1,529 1,486 1,486 88,400
2020/07/09 1,550 1,550 1,520 1,529 42,400
2020/07/08 1,551 1,578 1,545 1,549 56,000
2020/07/07 1,573 1,573 1,531 1,552 65,100
2020/07/06 1,535 1,570 1,532 1,566 60,100
2020/07/03 1,551 1,557 1,504 1,526 42,400
2020/07/02 1,571 1,571 1,520 1,532 64,500
2020/07/01 1,605 1,610 1,556 1,559 65,400
2020/06/30 1,588 1,628 1,588 1,599 82,800
2020/06/29 1,619 1,619 1,570 1,580 88,100
2020/06/26 1,655 1,668 1,631 1,642 52,200
2020/06/25 1,650 1,650 1,619 1,638 86,200
2020/06/24 1,706 1,706 1,661 1,662 65,300
2020/06/23 1,681 1,707 1,665 1,707 85,000
2020/06/22 1,679 1,686 1,665 1,666 81,200
2020/06/19 1,730 1,742 1,692 1,704 95,600
2020/06/18 1,735 1,735 1,697 1,728 60,500
2020/06/17 1,756 1,762 1,734 1,748 63,000
2020/06/16 1,695 1,773 1,694 1,769 131,500
2020/06/15 1,700 1,711 1,655 1,655 109,000
2020/06/12 1,664 1,705 1,653 1,699 92,100
2020/06/11 1,782 1,783 1,735 1,738 102,000
2020/06/10 1,830 1,830 1,805 1,812 79,200
2020/06/09 1,852 1,881 1,830 1,846 85,500
2020/06/08 1,878 1,890 1,845 1,852 87,200
2020/06/05 1,779 1,826 1,765 1,826 155,500
2020/06/04 1,785 1,792 1,741 1,763 81,200
2020/06/03 1,748 1,775 1,713 1,773 124,600
2020/06/02 1,724 1,738 1,710 1,723 84,900
2020/06/01 1,719 1,719 1,688 1,709 74,600
2020/05/29 1,754 1,775 1,721 1,721 84,800
2020/05/28 1,782 1,812 1,751 1,789 143,400
2020/05/27 1,733 1,768 1,718 1,762 79,400
2020/05/26 1,686 1,714 1,668 1,714 79,800
2020/05/25 1,636 1,665 1,636 1,660 48,500
2020/05/22 1,659 1,660 1,623 1,629 71,800
2020/05/21 1,679 1,695 1,653 1,671 44,100
2020/05/20 1,682 1,682 1,649 1,679 53,900
2020/05/19 1,680 1,702 1,661 1,670 82,600
2020/05/18 1,666 1,674 1,618 1,630 87,200
2020/05/15 1,665 1,683 1,633 1,674 81,600
2020/05/14 1,736 1,736 1,668 1,668 93,600
2020/05/13 1,740 1,759 1,722 1,747 49,200
2020/05/12 1,769 1,788 1,745 1,771 87,200
2020/05/11 1,672 1,775 1,672 1,775 123,700
2020/05/08 1,636 1,694 1,636 1,692 78,700
2020/05/07 1,589 1,616 1,589 1,614 51,000
2020/05/01 1,653 1,660 1,615 1,624 91,500
2020/04/30 1,650 1,685 1,649 1,677 97,800
2020/04/28 1,594 1,614 1,573 1,614 86,700
2020/04/27 1,560 1,598 1,552 1,586 80,600
2020/04/24 1,560 1,560 1,528 1,542 50,200
2020/04/23 1,527 1,563 1,526 1,563 57,000
2020/04/22 1,525 1,542 1,485 1,517 66,800
2020/04/21 1,525 1,538 1,507 1,534 55,300
2020/04/20 1,555 1,558 1,528 1,531 86,400
2020/04/17 1,560 1,585 1,537 1,555 74,700
2020/04/16 1,506 1,543 1,505 1,542 72,500
2020/04/15 1,625 1,625 1,522 1,525 237,700
2020/04/14 1,607 1,638 1,597 1,630 71,100
2020/04/13 1,611 1,628 1,585 1,597 69,900
2020/04/10 1,564 1,642 1,555 1,627 88,600
2020/04/09 1,601 1,632 1,568 1,598 71,500
2020/04/08 1,600 1,643 1,575 1,604 113,700
2020/04/07 1,600 1,618 1,533 1,597 102,700
2020/04/06 1,451 1,577 1,445 1,559 130,000
2020/04/03 1,500 1,544 1,449 1,470 98,100
2020/04/02 1,551 1,589 1,520 1,524 109,800
2020/04/01 1,632 1,700 1,577 1,591 140,200
2020/03/31 1,630 1,710 1,621 1,683 188,600
2020/03/30 1,619 1,622 1,553 1,620 160,100
2020/03/27 1,653 1,696 1,622 1,696 96,900
2020/03/26 1,609 1,645 1,572 1,613 88,300
2020/03/25 1,698 1,698 1,618 1,678 107,800
2020/03/24 1,534 1,583 1,517 1,580 85,700
2020/03/23 1,430 1,520 1,430 1,512 124,900
2020/03/19 1,480 1,506 1,419 1,454 145,700
2020/03/18 1,477 1,532 1,457 1,463 197,500
2020/03/17 1,289 1,469 1,280 1,461 226,800
2020/03/16 1,355 1,422 1,307 1,338 170,800
2020/03/13 1,290 1,360 1,260 1,305 182,800
2020/03/12 1,440 1,491 1,396 1,410 192,600
2020/03/11 1,541 1,584 1,491 1,491 169,200
2020/03/10 1,447 1,570 1,426 1,557 235,600
2020/03/09 1,542 1,582 1,503 1,524 301,800
2020/03/06 1,715 1,727 1,650 1,658 149,600
2020/03/05 1,800 1,808 1,743 1,748 133,200
2020/03/04 1,734 1,788 1,726 1,773 130,200
2020/03/03 1,833 1,845 1,767 1,769 170,500
2020/03/02 1,684 1,809 1,680 1,775 202,900
2020/02/28 1,711 1,742 1,676 1,707 238,800
2020/02/27 1,868 1,868 1,782 1,789 178,500
2020/02/26 1,866 1,882 1,841 1,876 144,200
2020/02/25 1,876 1,912 1,876 1,898 140,400
2020/02/21 2,000 2,018 1,996 2,004 43,000
2020/02/20 2,071 2,072 2,004 2,015 93,000
2020/02/19 1,982 2,026 1,980 2,024 146,900
2020/02/18 2,012 2,022 1,977 1,983 112,200
2020/02/17 2,050 2,054 2,015 2,027 116,400
2020/02/14 2,087 2,094 2,054 2,067 88,500
2020/02/13 2,100 2,116 2,073 2,104 124,900
2020/02/12 2,143 2,145 2,106 2,115 88,400
2020/02/10 2,116 2,157 2,113 2,140 74,900
2020/02/07 2,122 2,151 2,105 2,147 142,400
2020/02/06 2,203 2,210 2,150 2,172 134,200
2020/02/05 2,125 2,126 2,098 2,106 80,900
2020/02/04 2,047 2,087 2,043 2,078 91,500
2020/02/03 2,020 2,087 2,020 2,073 145,500
2020/01/31 2,100 2,129 2,098 2,120 105,500
2020/01/30 2,129 2,138 2,081 2,089 140,900
2020/01/29 2,131 2,145 2,101 2,128 97,900
2020/01/28 2,148 2,148 2,083 2,133 174,800
2020/01/27 2,181 2,181 2,142 2,170 136,600
2020/01/24 2,263 2,263 2,222 2,231 79,500
2020/01/23 2,282 2,282 2,247 2,247 97,000
2020/01/22 2,282 2,303 2,270 2,295 51,500
2020/01/21 2,302 2,328 2,285 2,289 73,000
2020/01/20 2,299 2,309 2,292 2,298 54,400
2020/01/17 2,273 2,299 2,266 2,299 90,600
2020/01/16 2,285 2,287 2,261 2,267 79,600
2020/01/15 2,289 2,299 2,280 2,296 98,900
2020/01/14 2,282 2,309 2,280 2,302 130,500
2020/01/10 2,310 2,312 2,263 2,268 95,600
2020/01/09 2,268 2,286 2,259 2,271 80,700
2020/01/08 2,275 2,275 2,208 2,235 165,600
2020/01/07 2,287 2,308 2,281 2,293 72,700
2020/01/06 2,287 2,298 2,263 2,290 138,600

このページの先頭へ