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

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
2018/12/28 2,317 2,343 2,272 2,327 120,200
2018/12/27 2,247 2,302 2,221 2,300 118,500
2018/12/26 2,132 2,200 2,132 2,180 162,900
2018/12/25 2,220 2,250 2,130 2,154 133,800
2018/12/21 2,314 2,326 2,269 2,308 122,000
2018/12/20 2,405 2,434 2,322 2,329 162,400
2018/12/19 2,440 2,440 2,347 2,404 203,600
2018/12/18 2,518 2,524 2,433 2,450 109,700
2018/12/17 2,563 2,592 2,538 2,556 148,000
2018/12/14 2,550 2,557 2,469 2,513 143,800
2018/12/13 2,492 2,570 2,472 2,567 104,200
2018/12/12 2,511 2,512 2,453 2,482 89,200
2018/12/11 2,515 2,518 2,409 2,461 178,300
2018/12/10 2,593 2,612 2,487 2,538 149,200
2018/12/07 2,602 2,669 2,602 2,667 83,600
2018/12/06 2,672 2,680 2,572 2,602 193,000
2018/12/05 2,698 2,729 2,669 2,722 113,000
2018/12/04 2,705 2,829 2,704 2,734 211,800
2018/12/03 2,730 2,734 2,631 2,734 247,300
2018/11/30 2,583 2,596 2,526 2,580 124,900
2018/11/29 2,662 2,676 2,581 2,583 99,300
2018/11/28 2,657 2,679 2,638 2,648 66,100
2018/11/27 2,642 2,649 2,616 2,628 53,400
2018/11/26 2,598 2,639 2,579 2,621 44,900
2018/11/22 2,624 2,647 2,611 2,619 55,200
2018/11/21 2,614 2,631 2,578 2,619 59,900
2018/11/20 2,591 2,637 2,585 2,618 51,000
2018/11/19 2,599 2,616 2,573 2,591 82,700
2018/11/16 2,635 2,638 2,568 2,610 61,100
2018/11/15 2,587 2,607 2,575 2,607 63,000
2018/11/14 2,615 2,636 2,599 2,599 58,200
2018/11/13 2,639 2,639 2,592 2,614 75,000
2018/11/12 2,751 2,761 2,702 2,713 67,300
2018/11/09 2,803 2,842 2,774 2,775 67,500
2018/11/08 2,800 2,838 2,780 2,786 69,100
2018/11/07 2,806 2,822 2,747 2,756 72,100
2018/11/06 2,730 2,810 2,714 2,806 91,300
2018/11/05 2,790 2,829 2,741 2,744 224,100
2018/11/02 2,627 2,749 2,610 2,747 202,500
2018/11/01 2,495 2,635 2,495 2,616 212,200
2018/10/31 2,697 2,697 2,512 2,595 265,300
2018/10/30 2,537 2,681 2,537 2,647 476,500
2018/10/29 2,600 2,619 2,561 2,565 108,800
2018/10/26 2,621 2,630 2,585 2,608 186,300
2018/10/25 2,601 2,623 2,585 2,590 122,200
2018/10/24 2,717 2,719 2,653 2,681 123,000
2018/10/23 2,710 2,720 2,676 2,686 90,800
2018/10/22 2,715 2,754 2,705 2,737 169,300
2018/10/19 2,663 2,720 2,647 2,714 101,200
2018/10/18 2,691 2,691 2,662 2,675 104,100
2018/10/17 2,703 2,707 2,661 2,667 102,400
2018/10/16 2,615 2,679 2,608 2,672 139,500
2018/10/15 2,626 2,633 2,605 2,623 140,300
2018/10/12 2,723 2,742 2,632 2,638 181,800
2018/10/11 2,737 2,765 2,718 2,733 164,500
2018/10/10 2,824 2,846 2,821 2,837 151,600
2018/10/09 2,800 2,821 2,785 2,806 168,000
2018/10/05 2,831 2,848 2,816 2,835 85,300
2018/10/04 2,847 2,859 2,834 2,844 186,000
2018/10/03 2,817 2,857 2,811 2,812 223,300
2018/10/02 2,798 2,822 2,791 2,817 197,500
2018/10/01 2,730 2,785 2,715 2,774 181,000
2018/09/28 2,749 2,797 2,729 2,773 339,800
2018/09/27 2,683 2,741 2,674 2,730 197,800
2018/09/26 2,698 2,716 2,679 2,709 232,200
2018/09/25 2,675 2,701 2,671 2,701 253,000
2018/09/21 2,645 2,664 2,629 2,663 166,400
2018/09/20 2,604 2,660 2,590 2,647 243,500
2018/09/19 2,575 2,595 2,549 2,588 177,700
2018/09/18 2,494 2,548 2,477 2,545 149,400
2018/09/14 2,492 2,517 2,470 2,483 136,700
2018/09/13 2,479 2,518 2,467 2,480 123,100
2018/09/12 2,483 2,502 2,425 2,469 113,900
2018/09/11 2,575 2,575 2,467 2,473 211,400
2018/09/10 2,525 2,573 2,513 2,569 115,000
2018/09/07 2,492 2,534 2,483 2,524 123,300
2018/09/06 2,500 2,517 2,487 2,495 123,900
2018/09/05 2,521 2,531 2,508 2,515 79,500
2018/09/04 2,541 2,557 2,510 2,519 113,200
2018/09/03 2,550 2,551 2,520 2,551 91,700
2018/08/31 2,540 2,597 2,525 2,563 207,800
2018/08/30 2,548 2,559 2,536 2,558 89,400
2018/08/29 2,503 2,550 2,503 2,536 166,600
2018/08/28 2,470 2,510 2,470 2,491 137,700
2018/08/27 2,420 2,457 2,414 2,457 135,600
2018/08/24 2,403 2,419 2,372 2,413 90,000
2018/08/23 2,372 2,397 2,350 2,393 108,800
2018/08/22 2,326 2,375 2,316 2,369 183,300
2018/08/21 2,390 2,390 2,300 2,361 393,200
2018/08/20 2,413 2,419 2,364 2,398 279,000
2018/08/17 2,427 2,450 2,410 2,425 220,500
2018/08/16 2,433 2,455 2,416 2,427 214,400
2018/08/15 2,501 2,520 2,448 2,456 122,000
2018/08/14 2,495 2,502 2,458 2,491 105,400
2018/08/13 2,472 2,486 2,446 2,461 177,400
2018/08/10 2,458 2,471 2,450 2,463 216,000
2018/08/09 2,478 2,500 2,454 2,463 195,700
2018/08/08 2,486 2,486 2,453 2,469 171,500
2018/08/07 2,502 2,547 2,472 2,484 245,700
2018/08/06 2,553 2,566 2,511 2,520 310,100
2018/08/03 2,600 2,612 2,485 2,573 1,960,100
2018/08/02 2,972 2,985 2,874 2,898 332,000
2018/08/01 2,917 2,927 2,880 2,924 171,300
2018/07/31 2,922 2,940 2,890 2,892 207,000
2018/07/30 2,903 2,946 2,898 2,909 175,200
2018/07/27 2,902 2,902 2,858 2,884 236,700
2018/07/26 2,896 2,907 2,867 2,882 145,700
2018/07/25 2,888 2,896 2,869 2,882 168,800
2018/07/24 2,851 2,879 2,847 2,860 129,800
2018/07/23 2,821 2,858 2,814 2,830 181,400
2018/07/20 2,825 2,825 2,792 2,815 151,000
2018/07/19 2,845 2,860 2,830 2,830 168,700
2018/07/18 2,821 2,856 2,811 2,847 144,500
2018/07/17 2,819 2,835 2,792 2,821 140,800
2018/07/13 2,784 2,818 2,784 2,807 137,700
2018/07/12 2,787 2,802 2,753 2,764 287,900
2018/07/11 2,768 2,810 2,768 2,800 264,300
2018/07/10 2,754 2,804 2,754 2,789 193,300
2018/07/09 2,739 2,759 2,725 2,742 89,000
2018/07/06 2,683 2,743 2,674 2,730 217,100
2018/07/05 2,713 2,719 2,648 2,649 187,200
2018/07/04 2,675 2,720 2,663 2,663 193,800
2018/07/03 2,690 2,690 2,617 2,645 227,600
2018/07/02 2,651 2,680 2,638 2,640 183,000
2018/06/29 2,605 2,649 2,588 2,645 120,600
2018/06/28 2,596 2,610 2,576 2,602 171,800
2018/06/27 2,610 2,615 2,569 2,597 167,300
2018/06/26 2,581 2,614 2,546 2,611 179,900
2018/06/25 2,600 2,629 2,563 2,608 243,200
2018/06/22 2,576 2,603 2,535 2,597 324,700
2018/06/21 2,609 2,635 2,594 2,619 211,100
2018/06/20 2,614 2,627 2,571 2,620 401,000
2018/06/19 2,697 2,706 2,651 2,664 234,700
2018/06/18 2,754 2,766 2,695 2,733 125,100
2018/06/15 2,748 2,772 2,721 2,764 208,700
2018/06/14 2,760 2,774 2,688 2,722 261,500
2018/06/13 2,725 2,760 2,725 2,752 153,900
2018/06/12 2,818 2,839 2,755 2,755 278,200
2018/06/11 2,843 2,843 2,811 2,825 128,500
2018/06/08 2,850 2,865 2,820 2,840 130,100
2018/06/07 2,867 2,867 2,837 2,850 94,200
2018/06/06 2,846 2,865 2,826 2,858 85,300
2018/06/05 2,820 2,851 2,794 2,845 116,800
2018/06/04 2,862 2,880 2,826 2,843 166,800
2018/06/01 2,794 2,860 2,775 2,839 140,500
2018/05/31 2,815 2,824 2,760 2,799 200,100
2018/05/30 2,775 2,811 2,714 2,811 250,700
2018/05/29 2,794 2,825 2,767 2,824 118,400
2018/05/28 2,836 2,836 2,780 2,802 98,800
2018/05/25 2,867 2,885 2,802 2,834 165,100
2018/05/24 2,880 2,905 2,875 2,880 217,600
2018/05/23 2,880 2,904 2,864 2,888 142,100
2018/05/22 2,864 2,891 2,863 2,881 127,900
2018/05/21 2,881 2,881 2,847 2,864 169,200
2018/05/18 2,882 2,890 2,861 2,886 110,600
2018/05/17 2,925 2,925 2,847 2,882 300,300
2018/05/16 2,778 2,911 2,761 2,900 490,300
2018/05/15 2,770 2,809 2,762 2,802 141,600
2018/05/14 2,785 2,806 2,780 2,799 65,100
2018/05/11 2,745 2,783 2,737 2,782 59,200
2018/05/10 2,740 2,762 2,725 2,752 64,100
2018/05/09 2,737 2,744 2,724 2,740 82,300
2018/05/08 2,762 2,777 2,738 2,753 110,700
2018/05/07 2,767 2,783 2,752 2,768 111,100
2018/05/02 2,738 2,783 2,715 2,725 129,800
2018/05/01 2,675 2,730 2,672 2,720 268,700
2018/04/27 2,782 2,801 2,728 2,789 210,200
2018/04/26 2,762 2,822 2,754 2,797 260,600
2018/04/25 2,728 2,770 2,667 2,760 180,000
2018/04/24 2,800 2,800 2,735 2,745 169,800
2018/04/23 2,800 2,834 2,800 2,813 166,200
2018/04/20 2,779 2,800 2,772 2,787 124,400
2018/04/19 2,788 2,805 2,757 2,764 220,900
2018/04/18 2,727 2,761 2,707 2,751 103,100
2018/04/17 2,730 2,740 2,711 2,727 87,500
2018/04/16 2,708 2,731 2,705 2,724 88,500
2018/04/13 2,685 2,720 2,685 2,698 100,700
2018/04/12 2,704 2,704 2,662 2,672 99,800
2018/04/11 2,746 2,774 2,720 2,722 81,000
2018/04/10 2,671 2,721 2,670 2,715 61,300
2018/04/09 2,680 2,694 2,657 2,683 107,100
2018/04/06 2,730 2,743 2,666 2,696 90,400
2018/04/05 2,687 2,728 2,671 2,716 113,900
2018/04/04 2,647 2,691 2,634 2,679 81,500
2018/04/03 2,635 2,678 2,618 2,649 86,400
2018/04/02 2,685 2,697 2,649 2,659 96,500
2018/03/30 2,687 2,712 2,654 2,670 99,200
2018/03/29 2,684 2,696 2,623 2,660 130,700
2018/03/28 2,651 2,688 2,629 2,670 80,600
2018/03/27 2,668 2,716 2,651 2,703 159,900
2018/03/26 2,624 2,645 2,553 2,639 248,300
2018/03/23 2,679 2,708 2,614 2,655 234,400
2018/03/22 2,746 2,765 2,723 2,728 186,200
2018/03/20 2,725 2,745 2,705 2,732 248,500
2018/03/19 2,740 2,777 2,718 2,746 397,900
2018/03/16 2,634 2,752 2,611 2,744 1,221,300
2018/03/15 2,340 2,492 2,302 2,393 1,098,500
2018/03/14 2,356 2,357 2,323 2,350 123,100
2018/03/13 2,315 2,363 2,286 2,363 141,800
2018/03/12 2,300 2,329 2,273 2,327 181,200
2018/03/09 2,274 2,307 2,255 2,271 245,400
2018/03/08 2,286 2,295 2,242 2,259 189,900
2018/03/07 2,270 2,285 2,246 2,272 178,800
2018/03/06 2,299 2,343 2,274 2,302 189,400
2018/03/05 2,285 2,285 2,242 2,257 211,200
2018/03/02 2,285 2,312 2,278 2,301 199,500
2018/03/01 2,350 2,355 2,316 2,327 215,800
2018/02/28 2,385 2,397 2,368 2,369 153,300
2018/02/27 2,385 2,390 2,375 2,380 128,000
2018/02/26 2,405 2,405 2,369 2,388 81,700
2018/02/23 2,358 2,394 2,356 2,390 152,400
2018/02/22 2,381 2,385 2,340 2,347 158,100
2018/02/21 2,437 2,452 2,399 2,405 152,800
2018/02/20 2,429 2,444 2,406 2,437 118,400
2018/02/19 2,436 2,446 2,410 2,429 260,700
2018/02/16 2,400 2,432 2,386 2,415 107,500
2018/02/15 2,391 2,406 2,371 2,384 100,400
2018/02/14 2,376 2,401 2,351 2,358 203,300
2018/02/13 2,427 2,430 2,363 2,373 176,600
2018/02/09 2,376 2,391 2,357 2,391 137,400
2018/02/08 2,521 2,522 2,448 2,469 179,800
2018/02/07 2,582 2,595 2,507 2,510 244,500
2018/02/06 2,454 2,533 2,435 2,480 344,500
2018/02/05 2,726 2,729 2,631 2,654 432,100
2018/02/02 2,800 2,808 2,783 2,801 189,200
2018/02/01 2,783 2,793 2,758 2,781 179,500
2018/01/31 2,811 2,821 2,761 2,761 198,200
2018/01/30 2,840 2,846 2,809 2,809 98,600
2018/01/29 2,821 2,864 2,801 2,845 171,600
2018/01/26 2,820 2,829 2,807 2,818 112,200
2018/01/25 2,822 2,829 2,806 2,826 117,500
2018/01/24 2,831 2,834 2,811 2,826 91,800
2018/01/23 2,829 2,834 2,811 2,833 112,300
2018/01/22 2,820 2,830 2,803 2,819 111,900
2018/01/19 2,820 2,836 2,813 2,830 106,300
2018/01/18 2,872 2,882 2,823 2,823 152,000
2018/01/17 2,872 2,878 2,852 2,857 80,900
2018/01/16 2,910 2,915 2,873 2,882 120,800
2018/01/15 2,972 2,972 2,913 2,922 76,200
2018/01/12 2,940 2,973 2,940 2,950 73,200
2018/01/11 2,924 2,941 2,892 2,940 154,300
2018/01/10 3,000 3,020 2,944 2,946 160,600
2018/01/09 3,010 3,075 3,005 3,010 174,800
2018/01/05 2,935 2,993 2,934 2,992 146,800
2018/01/04 2,891 2,924 2,891 2,913 127,300

このページの先頭へ