山陽特殊製鋼(5481)の株価時系列情報
山陽特殊製鋼(5481)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 |
---|---|---|---|---|---|
2024/04/19 | 2,030 | 2,030 | 1,964 | 1,967 | 186,900 |
2024/04/18 | 2,004 | 2,049 | 2,002 | 2,035 | 115,200 |
2024/04/17 | 2,055 | 2,059 | 2,002 | 2,012 | 127,200 |
2024/04/16 | 2,099 | 2,099 | 2,050 | 2,050 | 151,200 |
2024/04/15 | 2,125 | 2,140 | 2,103 | 2,118 | 65,000 |
2024/04/12 | 2,148 | 2,167 | 2,146 | 2,146 | 70,200 |
2024/04/11 | 2,145 | 2,175 | 2,137 | 2,156 | 49,900 |
2024/04/10 | 2,156 | 2,173 | 2,142 | 2,163 | 43,200 |
2024/04/09 | 2,128 | 2,165 | 2,119 | 2,156 | 97,400 |
2024/04/08 | 2,130 | 2,133 | 2,089 | 2,115 | 186,200 |
2024/04/05 | 2,130 | 2,149 | 2,093 | 2,129 | 130,400 |
2024/04/04 | 2,181 | 2,181 | 2,146 | 2,146 | 148,400 |
2024/04/03 | 2,175 | 2,175 | 2,141 | 2,164 | 119,400 |
2024/04/02 | 2,211 | 2,211 | 2,175 | 2,185 | 112,700 |
2024/04/01 | 2,255 | 2,260 | 2,191 | 2,202 | 110,500 |
2024/03/29 | 2,230 | 2,258 | 2,223 | 2,248 | 81,900 |
2024/03/28 | 2,241 | 2,249 | 2,212 | 2,225 | 167,800 |
2024/03/27 | 2,290 | 2,305 | 2,274 | 2,282 | 135,900 |
2024/03/26 | 2,288 | 2,290 | 2,270 | 2,282 | 34,400 |
2024/03/25 | 2,310 | 2,312 | 2,287 | 2,287 | 122,000 |
2024/03/22 | 2,323 | 2,329 | 2,292 | 2,312 | 95,400 |
2024/03/21 | 2,336 | 2,337 | 2,306 | 2,323 | 104,200 |
2024/03/19 | 2,290 | 2,339 | 2,281 | 2,313 | 136,200 |
2024/03/18 | 2,280 | 2,294 | 2,258 | 2,288 | 117,000 |
2024/03/15 | 2,209 | 2,260 | 2,205 | 2,248 | 240,500 |
2024/03/14 | 2,180 | 2,209 | 2,163 | 2,206 | 129,500 |
2024/03/13 | 2,221 | 2,230 | 2,174 | 2,174 | 209,500 |
2024/03/12 | 2,246 | 2,246 | 2,180 | 2,221 | 142,200 |
2024/03/11 | 2,295 | 2,295 | 2,230 | 2,254 | 166,600 |
2024/03/08 | 2,253 | 2,320 | 2,253 | 2,319 | 127,700 |
2024/03/07 | 2,279 | 2,297 | 2,247 | 2,263 | 167,400 |
2024/03/06 | 2,240 | 2,278 | 2,226 | 2,275 | 146,000 |
2024/03/05 | 2,235 | 2,243 | 2,213 | 2,236 | 158,200 |
2024/03/04 | 2,265 | 2,279 | 2,237 | 2,248 | 119,300 |
2024/03/01 | 2,257 | 2,270 | 2,231 | 2,265 | 94,000 |
2024/02/29 | 2,244 | 2,273 | 2,244 | 2,257 | 222,400 |
2024/02/28 | 2,220 | 2,242 | 2,213 | 2,230 | 98,400 |
2024/02/27 | 2,203 | 2,234 | 2,203 | 2,225 | 95,700 |
2024/02/26 | 2,223 | 2,232 | 2,196 | 2,203 | 159,600 |
2024/02/22 | 2,235 | 2,248 | 2,210 | 2,222 | 123,900 |
2024/02/21 | 2,225 | 2,236 | 2,202 | 2,228 | 102,500 |
2024/02/20 | 2,232 | 2,255 | 2,215 | 2,223 | 155,400 |
2024/02/19 | 2,180 | 2,230 | 2,173 | 2,230 | 169,200 |
2024/02/16 | 2,141 | 2,186 | 2,137 | 2,163 | 130,500 |
2024/02/15 | 2,165 | 2,180 | 2,112 | 2,129 | 227,200 |
2024/02/14 | 2,198 | 2,198 | 2,164 | 2,165 | 200,300 |
2024/02/13 | 2,196 | 2,225 | 2,177 | 2,224 | 223,900 |
2024/02/09 | 2,152 | 2,205 | 2,150 | 2,161 | 155,000 |
2024/02/08 | 2,216 | 2,216 | 2,160 | 2,160 | 262,600 |
2024/02/07 | 2,138 | 2,219 | 2,125 | 2,209 | 320,100 |
2024/02/06 | 2,206 | 2,206 | 2,131 | 2,146 | 486,000 |
2024/02/05 | 2,177 | 2,248 | 2,177 | 2,212 | 643,500 |
2024/02/02 | 2,559 | 2,600 | 2,135 | 2,174 | 1,169,000 |
2024/02/01 | 2,537 | 2,568 | 2,526 | 2,559 | 84,200 |
2024/01/31 | 2,518 | 2,555 | 2,511 | 2,555 | 98,500 |
2024/01/30 | 2,549 | 2,549 | 2,520 | 2,520 | 69,800 |
2024/01/29 | 2,537 | 2,547 | 2,525 | 2,536 | 92,000 |
2024/01/26 | 2,516 | 2,545 | 2,507 | 2,516 | 109,900 |
2024/01/25 | 2,500 | 2,525 | 2,484 | 2,525 | 127,600 |
2024/01/24 | 2,511 | 2,520 | 2,501 | 2,503 | 70,300 |
2024/01/23 | 2,531 | 2,534 | 2,504 | 2,516 | 134,500 |
2024/01/22 | 2,474 | 2,509 | 2,472 | 2,509 | 161,800 |
2024/01/19 | 2,479 | 2,479 | 2,430 | 2,451 | 204,400 |
2024/01/18 | 2,478 | 2,502 | 2,461 | 2,463 | 234,300 |
2024/01/17 | 2,500 | 2,525 | 2,476 | 2,484 | 196,200 |
2024/01/16 | 2,533 | 2,533 | 2,476 | 2,481 | 297,800 |
2024/01/15 | 2,506 | 2,551 | 2,496 | 2,541 | 245,500 |
2024/01/12 | 2,652 | 2,652 | 2,556 | 2,556 | 220,600 |
2024/01/11 | 2,665 | 2,693 | 2,621 | 2,624 | 153,900 |
2024/01/10 | 2,641 | 2,654 | 2,630 | 2,630 | 65,100 |
2024/01/09 | 2,689 | 2,700 | 2,626 | 2,642 | 71,800 |
2024/01/05 | 2,640 | 2,684 | 2,640 | 2,668 | 76,400 |
2024/01/04 | 2,623 | 2,639 | 2,582 | 2,634 | 79,600 |
2023/12/29 | 2,626 | 2,640 | 2,610 | 2,636 | 59,800 |
2023/12/28 | 2,602 | 2,638 | 2,598 | 2,626 | 60,500 |
2023/12/27 | 2,599 | 2,615 | 2,587 | 2,602 | 81,400 |
2023/12/26 | 2,579 | 2,591 | 2,564 | 2,583 | 42,200 |
2023/12/25 | 2,589 | 2,600 | 2,571 | 2,579 | 101,800 |
2023/12/22 | 2,577 | 2,607 | 2,577 | 2,590 | 76,300 |
2023/12/21 | 2,573 | 2,602 | 2,569 | 2,569 | 115,000 |
2023/12/20 | 2,646 | 2,678 | 2,583 | 2,603 | 243,700 |
2023/12/19 | 2,720 | 2,720 | 2,573 | 2,620 | 490,100 |
2023/12/18 | 2,821 | 2,875 | 2,773 | 2,863 | 181,300 |
2023/12/15 | 2,672 | 2,854 | 2,672 | 2,845 | 418,400 |
2023/12/14 | 2,630 | 2,675 | 2,625 | 2,646 | 200,500 |
2023/12/13 | 2,568 | 2,617 | 2,568 | 2,602 | 130,700 |
2023/12/12 | 2,514 | 2,615 | 2,494 | 2,571 | 200,800 |
2023/12/11 | 2,439 | 2,487 | 2,439 | 2,487 | 94,100 |
2023/12/08 | 2,469 | 2,469 | 2,395 | 2,404 | 134,600 |
2023/12/07 | 2,480 | 2,488 | 2,448 | 2,465 | 70,700 |
2023/12/06 | 2,460 | 2,514 | 2,452 | 2,510 | 71,500 |
2023/12/05 | 2,544 | 2,544 | 2,482 | 2,482 | 83,900 |
2023/12/04 | 2,591 | 2,594 | 2,527 | 2,551 | 51,700 |
2023/12/01 | 2,646 | 2,646 | 2,587 | 2,595 | 105,000 |
2023/11/30 | 2,593 | 2,626 | 2,593 | 2,616 | 51,900 |
2023/11/29 | 2,618 | 2,631 | 2,595 | 2,610 | 49,400 |
2023/11/28 | 2,596 | 2,644 | 2,587 | 2,621 | 79,400 |
2023/11/27 | 2,585 | 2,624 | 2,573 | 2,581 | 36,800 |
2023/11/24 | 2,577 | 2,589 | 2,559 | 2,579 | 38,600 |
2023/11/22 | 2,571 | 2,615 | 2,558 | 2,558 | 34,100 |
2023/11/21 | 2,557 | 2,580 | 2,547 | 2,571 | 61,200 |
2023/11/20 | 2,604 | 2,621 | 2,562 | 2,562 | 55,100 |
2023/11/17 | 2,580 | 2,604 | 2,566 | 2,604 | 62,000 |
2023/11/16 | 2,574 | 2,602 | 2,541 | 2,557 | 69,400 |
2023/11/15 | 2,528 | 2,594 | 2,515 | 2,589 | 105,100 |
2023/11/14 | 2,520 | 2,532 | 2,499 | 2,506 | 44,300 |
2023/11/13 | 2,550 | 2,550 | 2,497 | 2,519 | 71,000 |
2023/11/10 | 2,498 | 2,549 | 2,469 | 2,541 | 63,100 |
2023/11/09 | 2,457 | 2,512 | 2,457 | 2,502 | 82,100 |
2023/11/08 | 2,565 | 2,565 | 2,428 | 2,458 | 120,500 |
2023/11/07 | 2,546 | 2,568 | 2,521 | 2,532 | 62,900 |
2023/11/06 | 2,500 | 2,583 | 2,471 | 2,579 | 105,000 |
2023/11/02 | 2,500 | 2,551 | 2,443 | 2,470 | 103,200 |
2023/11/01 | 2,450 | 2,507 | 2,424 | 2,498 | 177,800 |
2023/10/31 | 2,622 | 2,637 | 2,468 | 2,543 | 254,400 |
2023/10/30 | 2,643 | 2,656 | 2,596 | 2,626 | 123,000 |
2023/10/27 | 2,600 | 2,637 | 2,591 | 2,637 | 62,600 |
2023/10/26 | 2,603 | 2,605 | 2,531 | 2,551 | 50,200 |
2023/10/25 | 2,629 | 2,649 | 2,590 | 2,593 | 55,100 |
2023/10/24 | 2,586 | 2,608 | 2,516 | 2,594 | 41,700 |
2023/10/23 | 2,616 | 2,616 | 2,572 | 2,573 | 73,400 |
2023/10/20 | 2,665 | 2,683 | 2,633 | 2,646 | 47,700 |
2023/10/19 | 2,709 | 2,725 | 2,693 | 2,701 | 45,400 |
2023/10/18 | 2,752 | 2,790 | 2,727 | 2,743 | 37,700 |
2023/10/17 | 2,800 | 2,807 | 2,737 | 2,752 | 27,600 |
2023/10/16 | 2,747 | 2,760 | 2,720 | 2,743 | 41,500 |
2023/10/13 | 2,779 | 2,814 | 2,749 | 2,766 | 55,800 |
2023/10/12 | 2,773 | 2,837 | 2,765 | 2,836 | 31,700 |
2023/10/11 | 2,820 | 2,820 | 2,767 | 2,767 | 43,700 |
2023/10/10 | 2,730 | 2,800 | 2,730 | 2,800 | 39,800 |
2023/10/06 | 2,685 | 2,736 | 2,675 | 2,702 | 57,600 |
2023/10/05 | 2,699 | 2,701 | 2,645 | 2,691 | 55,000 |
2023/10/04 | 2,724 | 2,737 | 2,637 | 2,654 | 132,900 |
2023/10/03 | 2,880 | 2,880 | 2,774 | 2,775 | 58,400 |
2023/10/02 | 2,946 | 2,984 | 2,903 | 2,904 | 40,400 |
2023/09/29 | 3,015 | 3,015 | 2,934 | 2,946 | 95,300 |
2023/09/28 | 2,994 | 3,050 | 2,972 | 2,987 | 55,100 |
2023/09/27 | 3,050 | 3,055 | 3,005 | 3,050 | 62,700 |
2023/09/26 | 3,055 | 3,080 | 3,025 | 3,055 | 78,600 |
2023/09/25 | 3,005 | 3,105 | 2,983 | 3,100 | 157,300 |
2023/09/22 | 2,990 | 3,010 | 2,951 | 3,005 | 57,700 |
2023/09/21 | 3,020 | 3,075 | 3,015 | 3,025 | 55,200 |
2023/09/20 | 3,065 | 3,090 | 3,005 | 3,020 | 57,200 |
2023/09/19 | 2,980 | 3,085 | 2,979 | 3,085 | 93,300 |
2023/09/15 | 2,955 | 2,997 | 2,937 | 2,987 | 80,900 |
2023/09/14 | 2,879 | 2,940 | 2,879 | 2,935 | 58,500 |
2023/09/13 | 2,841 | 2,891 | 2,841 | 2,879 | 34,200 |
2023/09/12 | 2,888 | 2,889 | 2,838 | 2,865 | 42,900 |
2023/09/11 | 2,848 | 2,878 | 2,832 | 2,858 | 63,100 |
2023/09/08 | 2,890 | 2,916 | 2,848 | 2,848 | 77,300 |
2023/09/07 | 2,931 | 2,987 | 2,919 | 2,919 | 62,600 |
2023/09/06 | 2,940 | 2,999 | 2,940 | 2,970 | 116,000 |
2023/09/05 | 2,943 | 2,946 | 2,871 | 2,926 | 96,100 |
2023/09/04 | 2,825 | 2,925 | 2,824 | 2,925 | 102,100 |
2023/09/01 | 2,757 | 2,840 | 2,757 | 2,823 | 94,500 |
2023/08/31 | 2,768 | 2,795 | 2,756 | 2,786 | 81,400 |
2023/08/30 | 2,768 | 2,811 | 2,750 | 2,760 | 109,300 |
2023/08/29 | 2,772 | 2,775 | 2,734 | 2,748 | 65,500 |
2023/08/28 | 2,717 | 2,772 | 2,703 | 2,765 | 137,800 |
2023/08/25 | 2,653 | 2,683 | 2,651 | 2,672 | 92,300 |
2023/08/24 | 2,698 | 2,719 | 2,684 | 2,684 | 73,300 |
2023/08/23 | 2,645 | 2,711 | 2,630 | 2,711 | 80,100 |
2023/08/22 | 2,649 | 2,649 | 2,604 | 2,639 | 33,400 |
2023/08/21 | 2,619 | 2,652 | 2,594 | 2,627 | 68,300 |
2023/08/18 | 2,609 | 2,612 | 2,587 | 2,609 | 74,900 |
2023/08/17 | 2,615 | 2,625 | 2,550 | 2,624 | 91,500 |
2023/08/16 | 2,651 | 2,666 | 2,613 | 2,620 | 84,000 |
2023/08/15 | 2,673 | 2,691 | 2,656 | 2,691 | 97,500 |
2023/08/14 | 2,718 | 2,733 | 2,652 | 2,655 | 133,000 |
2023/08/10 | 2,750 | 2,750 | 2,702 | 2,747 | 76,100 |
2023/08/09 | 2,811 | 2,811 | 2,736 | 2,739 | 111,500 |
2023/08/08 | 2,753 | 2,804 | 2,750 | 2,786 | 108,500 |
2023/08/07 | 2,717 | 2,743 | 2,704 | 2,739 | 151,300 |
2023/08/04 | 2,700 | 2,778 | 2,700 | 2,759 | 69,100 |
2023/08/03 | 2,801 | 2,809 | 2,726 | 2,734 | 124,000 |
2023/08/02 | 2,855 | 2,878 | 2,802 | 2,821 | 108,800 |
2023/08/01 | 2,960 | 2,988 | 2,871 | 2,880 | 171,000 |
2023/07/31 | 2,850 | 2,924 | 2,838 | 2,851 | 244,100 |
2023/07/28 | 2,800 | 2,856 | 2,760 | 2,826 | 288,900 |
2023/07/27 | 2,759 | 2,879 | 2,747 | 2,879 | 203,200 |
2023/07/26 | 2,731 | 2,731 | 2,683 | 2,690 | 223,300 |
2023/07/25 | 2,755 | 2,759 | 2,709 | 2,717 | 105,000 |
2023/07/24 | 2,681 | 2,772 | 2,681 | 2,730 | 145,500 |
2023/07/21 | 2,697 | 2,719 | 2,669 | 2,669 | 52,200 |
2023/07/20 | 2,707 | 2,720 | 2,681 | 2,681 | 64,100 |
2023/07/19 | 2,700 | 2,706 | 2,656 | 2,688 | 63,500 |
2023/07/18 | 2,642 | 2,676 | 2,640 | 2,676 | 65,900 |
2023/07/14 | 2,682 | 2,682 | 2,640 | 2,659 | 44,800 |
2023/07/13 | 2,625 | 2,689 | 2,612 | 2,662 | 46,600 |
2023/07/12 | 2,674 | 2,691 | 2,630 | 2,630 | 64,500 |
2023/07/11 | 2,735 | 2,735 | 2,667 | 2,667 | 81,700 |
2023/07/10 | 2,815 | 2,817 | 2,734 | 2,735 | 120,500 |
2023/07/07 | 2,795 | 2,796 | 2,756 | 2,772 | 98,600 |
2023/07/06 | 2,845 | 2,855 | 2,785 | 2,810 | 113,300 |
2023/07/05 | 2,857 | 2,888 | 2,850 | 2,872 | 47,200 |
2023/07/04 | 2,898 | 2,918 | 2,879 | 2,885 | 89,800 |
2023/07/03 | 2,876 | 2,888 | 2,856 | 2,886 | 65,700 |
2023/06/30 | 2,820 | 2,843 | 2,810 | 2,837 | 73,700 |
2023/06/29 | 2,855 | 2,855 | 2,810 | 2,824 | 49,800 |
2023/06/28 | 2,833 | 2,856 | 2,790 | 2,856 | 55,900 |