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
2020/12/30 1,282 1,296 1,250 1,282 67,400
2020/12/29 1,261 1,284 1,259 1,282 87,700
2020/12/28 1,270 1,270 1,247 1,259 65,000
2020/12/25 1,280 1,289 1,260 1,262 41,000
2020/12/24 1,284 1,295 1,271 1,280 52,900
2020/12/23 1,310 1,312 1,261 1,267 61,300
2020/12/22 1,310 1,324 1,293 1,309 106,900
2020/12/21 1,305 1,328 1,294 1,311 63,600
2020/12/18 1,284 1,306 1,273 1,292 140,100
2020/12/17 1,320 1,320 1,287 1,293 105,000
2020/12/16 1,340 1,350 1,327 1,332 81,200
2020/12/15 1,315 1,339 1,304 1,310 143,200
2020/12/14 1,319 1,345 1,306 1,342 108,600
2020/12/11 1,308 1,318 1,277 1,300 96,500
2020/12/10 1,320 1,329 1,304 1,308 117,200
2020/12/09 1,310 1,335 1,298 1,314 80,500
2020/12/08 1,304 1,330 1,298 1,320 124,000
2020/12/07 1,336 1,341 1,294 1,304 91,100
2020/12/04 1,333 1,343 1,304 1,328 106,300
2020/12/03 1,333 1,351 1,316 1,336 101,500
2020/12/02 1,298 1,333 1,258 1,327 166,600
2020/12/01 1,227 1,275 1,224 1,275 122,800
2020/11/30 1,306 1,310 1,243 1,250 115,700
2020/11/27 1,276 1,334 1,264 1,328 149,100
2020/11/26 1,280 1,311 1,267 1,275 142,800
2020/11/25 1,288 1,339 1,279 1,310 168,900
2020/11/24 1,240 1,275 1,235 1,263 141,800
2020/11/20 1,153 1,220 1,153 1,215 146,100
2020/11/19 1,160 1,160 1,121 1,142 188,800
2020/11/18 1,129 1,171 1,114 1,168 220,800
2020/11/17 1,111 1,142 1,093 1,135 144,400
2020/11/16 1,062 1,107 1,060 1,100 151,400
2020/11/13 1,074 1,084 1,048 1,059 98,200
2020/11/12 1,071 1,076 1,051 1,073 88,900
2020/11/11 1,109 1,126 1,076 1,091 92,600
2020/11/10 1,100 1,149 1,072 1,092 105,000
2020/11/09 1,060 1,083 1,039 1,044 99,200
2020/11/06 1,032 1,059 1,013 1,059 101,200
2020/11/05 1,036 1,045 1,018 1,043 111,100
2020/11/04 1,055 1,058 1,023 1,047 93,500
2020/11/02 1,011 1,055 1,011 1,035 68,600
2020/10/30 1,050 1,061 1,004 1,017 127,900
2020/10/29 1,051 1,083 1,051 1,057 72,600
2020/10/28 1,097 1,097 1,052 1,061 112,700
2020/10/27 1,094 1,114 1,077 1,098 71,300
2020/10/26 1,126 1,126 1,092 1,097 59,000
2020/10/23 1,143 1,180 1,121 1,128 99,500
2020/10/22 1,157 1,162 1,134 1,143 54,800
2020/10/21 1,112 1,141 1,107 1,138 53,400
2020/10/20 1,100 1,110 1,088 1,088 63,200
2020/10/19 1,063 1,109 1,058 1,100 100,500
2020/10/16 1,050 1,057 1,032 1,051 52,000
2020/10/15 1,059 1,072 1,051 1,052 95,400
2020/10/14 1,075 1,075 1,036 1,059 74,000
2020/10/13 1,065 1,067 1,038 1,054 86,100
2020/10/12 1,035 1,046 1,020 1,041 45,700
2020/10/09 1,050 1,056 1,031 1,035 69,900
2020/10/08 1,055 1,068 1,041 1,044 57,900
2020/10/07 1,041 1,064 1,024 1,057 76,900
2020/10/06 1,055 1,073 1,040 1,062 64,300
2020/10/05 1,012 1,055 1,012 1,054 86,100
2020/10/02 1,001 1,034 994 1,005 62,500
2020/09/30 1,039 1,056 1,002 1,002 71,400
2020/09/29 1,059 1,068 1,036 1,046 79,100
2020/09/28 1,033 1,062 1,021 1,061 98,400
2020/09/25 1,006 1,033 990 1,033 109,000
2020/09/24 993 1,014 969 991 146,700
2020/09/23 990 990 975 985 61,000
2020/09/18 1,000 1,002 989 992 80,900
2020/09/17 994 1,009 980 992 67,500
2020/09/16 1,000 1,013 987 994 76,600
2020/09/15 1,027 1,037 1,004 1,013 89,800
2020/09/14 1,021 1,045 1,014 1,033 131,000
2020/09/11 1,000 1,013 990 994 84,800
2020/09/10 966 996 962 995 101,600
2020/09/09 953 968 949 966 67,000
2020/09/08 944 982 944 976 82,600
2020/09/07 926 955 926 942 68,600
2020/09/04 904 924 900 918 41,800
2020/09/03 920 927 906 910 43,000
2020/09/02 919 919 903 913 44,100
2020/09/01 925 929 917 925 46,000
2020/08/31 927 944 916 921 71,200
2020/08/28 921 940 912 920 118,600
2020/08/27 929 929 908 920 54,800
2020/08/26 919 925 909 920 45,800
2020/08/25 899 935 899 924 78,800
2020/08/24 894 894 876 886 57,000
2020/08/21 891 911 889 895 54,800
2020/08/20 889 909 880 894 84,900
2020/08/19 874 885 865 879 71,100
2020/08/18 882 884 864 873 72,600
2020/08/17 905 911 884 889 88,400
2020/08/14 907 910 891 904 99,800
2020/08/13 936 942 909 918 59,200
2020/08/12 925 937 909 936 75,200
2020/08/11 861 928 861 925 129,700
2020/08/07 846 868 843 846 78,700
2020/08/06 891 893 840 842 119,600
2020/08/05 878 901 857 889 130,300
2020/08/04 843 873 843 865 143,800
2020/08/03 812 843 809 839 182,600
2020/07/31 788 788 750 752 159,500
2020/07/30 821 825 798 801 118,000
2020/07/29 862 866 824 824 110,400
2020/07/28 880 887 873 877 47,200
2020/07/27 875 879 859 879 48,900
2020/07/22 883 900 874 882 66,600
2020/07/21 870 883 865 883 79,500
2020/07/20 859 874 848 869 88,000
2020/07/17 884 892 852 863 94,800
2020/07/16 884 901 867 876 107,100
2020/07/15 865 911 865 891 164,200
2020/07/14 852 854 833 841 99,700
2020/07/13 843 871 843 862 106,100
2020/07/10 848 857 833 833 90,300
2020/07/09 863 868 840 850 111,800
2020/07/08 871 883 863 878 106,100
2020/07/07 894 895 868 873 58,300
2020/07/06 866 894 863 894 66,900
2020/07/03 872 880 847 863 70,100
2020/07/02 884 887 863 868 144,300
2020/07/01 898 900 879 883 100,200
2020/06/30 897 926 881 884 116,900
2020/06/29 909 909 884 888 97,900
2020/06/26 930 934 911 919 141,200
2020/06/25 963 964 923 929 113,900
2020/06/24 979 988 970 977 71,600
2020/06/23 985 996 969 974 109,500
2020/06/22 989 996 978 985 67,200
2020/06/19 1,030 1,030 980 981 195,100
2020/06/18 1,013 1,028 991 1,027 109,900
2020/06/17 1,023 1,023 990 1,015 95,800
2020/06/16 999 1,028 993 1,024 117,800
2020/06/15 982 1,004 959 959 145,600
2020/06/12 964 997 964 997 134,500
2020/06/11 1,083 1,083 1,022 1,022 81,300
2020/06/10 1,101 1,101 1,075 1,091 92,000
2020/06/09 1,113 1,121 1,064 1,089 124,100
2020/06/08 1,070 1,114 1,068 1,102 165,300
2020/06/05 1,021 1,043 1,000 1,040 121,400
2020/06/04 1,032 1,034 991 1,016 143,200
2020/06/03 1,003 1,014 989 1,013 124,300
2020/06/02 989 998 966 985 208,000
2020/06/01 965 975 956 975 92,400
2020/05/29 1,013 1,013 982 983 142,200
2020/05/28 1,009 1,031 1,008 1,027 180,900
2020/05/27 952 991 952 988 114,800
2020/05/26 944 957 936 951 71,700
2020/05/25 930 947 930 939 66,600
2020/05/22 948 954 910 920 65,100
2020/05/21 952 968 941 948 79,000
2020/05/20 956 956 941 943 100,400
2020/05/19 982 986 955 959 101,800
2020/05/18 953 954 929 947 94,500
2020/05/15 968 973 938 968 129,400
2020/05/14 979 980 946 946 86,700
2020/05/13 1,013 1,016 993 994 66,000
2020/05/12 1,022 1,040 1,010 1,034 119,200
2020/05/11 1,012 1,059 1,012 1,050 111,800
2020/05/08 940 1,005 939 997 170,500
2020/05/07 944 954 909 926 137,900
2020/05/01 906 990 906 974 237,500
2020/04/30 932 961 925 951 120,500
2020/04/28 903 907 887 893 93,900
2020/04/27 855 904 854 898 139,200
2020/04/24 846 863 834 854 81,000
2020/04/23 825 856 823 855 173,200
2020/04/22 847 851 827 827 121,500
2020/04/21 868 875 847 862 125,100
2020/04/20 895 901 872 891 77,700
2020/04/17 891 908 875 898 112,900
2020/04/16 846 863 837 861 79,800
2020/04/15 864 864 834 854 174,100
2020/04/14 863 882 849 876 139,800
2020/04/13 883 883 858 860 78,500
2020/04/10 880 898 847 894 126,400
2020/04/09 876 889 861 869 182,700
2020/04/08 890 899 847 883 200,600
2020/04/07 895 910 870 899 119,000
2020/04/06 874 896 830 880 100,000
2020/04/03 892 901 861 865 131,900
2020/04/02 894 923 890 890 132,900
2020/04/01 953 985 901 909 259,400
2020/03/31 979 1,005 959 968 156,000
2020/03/30 980 1,011 950 1,009 187,000
2020/03/27 994 1,025 974 1,025 182,600
2020/03/26 990 999 949 965 214,700
2020/03/25 999 1,025 970 1,025 156,500
2020/03/24 937 941 902 939 141,100
2020/03/23 923 929 874 892 254,100
2020/03/19 892 917 853 893 336,500
2020/03/18 885 907 848 852 281,600
2020/03/17 812 882 794 870 323,400
2020/03/16 834 880 817 826 238,100
2020/03/13 774 830 774 804 332,700
2020/03/12 893 913 856 864 192,600
2020/03/11 948 972 921 923 156,100
2020/03/10 928 958 873 947 160,600
2020/03/09 999 999 921 931 259,800
2020/03/06 1,070 1,071 1,026 1,027 184,900
2020/03/05 1,120 1,128 1,097 1,098 121,200
2020/03/04 1,119 1,138 1,111 1,116 201,000
2020/03/03 1,191 1,199 1,132 1,135 240,900
2020/03/02 1,149 1,176 1,142 1,164 267,800
2020/02/28 1,204 1,218 1,165 1,175 188,600
2020/02/27 1,300 1,310 1,235 1,243 291,500
2020/02/26 1,308 1,322 1,286 1,319 185,700
2020/02/25 1,344 1,365 1,334 1,338 200,900
2020/02/21 1,446 1,473 1,425 1,426 146,100
2020/02/20 1,473 1,484 1,448 1,449 194,200
2020/02/19 1,462 1,476 1,445 1,473 165,300
2020/02/18 1,439 1,460 1,428 1,449 152,400
2020/02/17 1,452 1,459 1,420 1,427 142,500
2020/02/14 1,470 1,482 1,455 1,464 194,700
2020/02/13 1,470 1,493 1,465 1,469 215,300
2020/02/12 1,449 1,466 1,442 1,459 226,600
2020/02/10 1,415 1,445 1,413 1,440 181,300
2020/02/07 1,391 1,429 1,375 1,425 216,700
2020/02/06 1,443 1,443 1,384 1,384 293,700
2020/02/05 1,444 1,455 1,400 1,401 261,200
2020/02/04 1,416 1,456 1,405 1,443 340,000
2020/02/03 1,352 1,431 1,350 1,424 607,700
2020/01/31 1,505 1,524 1,500 1,502 230,400
2020/01/30 1,530 1,530 1,498 1,512 356,800
2020/01/29 1,522 1,532 1,504 1,510 207,300
2020/01/28 1,520 1,520 1,497 1,512 225,500
2020/01/27 1,584 1,586 1,549 1,555 210,500
2020/01/24 1,619 1,628 1,601 1,624 146,900
2020/01/23 1,640 1,646 1,600 1,608 161,900
2020/01/22 1,614 1,633 1,591 1,617 140,600
2020/01/21 1,604 1,618 1,588 1,614 141,400
2020/01/20 1,572 1,608 1,572 1,608 118,100
2020/01/17 1,546 1,574 1,533 1,570 134,400
2020/01/16 1,541 1,545 1,522 1,532 89,800
2020/01/15 1,540 1,551 1,523 1,550 127,100
2020/01/14 1,549 1,568 1,528 1,540 97,900
2020/01/10 1,580 1,580 1,531 1,538 91,600
2020/01/09 1,571 1,592 1,570 1,577 86,900
2020/01/08 1,548 1,559 1,524 1,557 103,000
2020/01/07 1,552 1,572 1,548 1,567 56,000
2020/01/06 1,542 1,556 1,526 1,551 149,800

このページの先頭へ