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
2022/12/30 2,156 2,175 2,150 2,161 48,000
2022/12/29 2,108 2,166 2,103 2,156 80,300
2022/12/28 2,132 2,140 2,112 2,125 25,700
2022/12/27 2,141 2,148 2,121 2,141 25,900
2022/12/26 2,128 2,145 2,119 2,138 37,200
2022/12/23 2,088 2,098 2,064 2,098 39,100
2022/12/22 2,112 2,125 2,088 2,102 43,600
2022/12/21 2,129 2,129 2,069 2,085 56,700
2022/12/20 2,178 2,200 2,103 2,129 78,300
2022/12/19 2,189 2,206 2,177 2,177 84,600
2022/12/16 2,240 2,259 2,188 2,191 122,800
2022/12/15 2,216 2,280 2,214 2,258 177,900
2022/12/14 2,180 2,210 2,179 2,209 98,400
2022/12/13 2,171 2,171 2,127 2,149 56,100
2022/12/12 2,165 2,171 2,140 2,150 56,800
2022/12/09 2,162 2,183 2,159 2,165 62,100
2022/12/08 2,186 2,186 2,156 2,184 69,300
2022/12/07 2,200 2,248 2,194 2,206 100,200
2022/12/06 2,128 2,199 2,128 2,182 77,400
2022/12/05 2,151 2,167 2,126 2,137 73,800
2022/12/02 2,192 2,192 2,147 2,149 69,300
2022/12/01 2,204 2,210 2,185 2,209 65,900
2022/11/30 2,185 2,219 2,175 2,213 95,800
2022/11/29 2,205 2,211 2,176 2,211 91,500
2022/11/28 2,287 2,287 2,234 2,244 81,500
2022/11/25 2,300 2,310 2,282 2,310 37,500
2022/11/24 2,320 2,320 2,293 2,298 54,600
2022/11/22 2,272 2,305 2,272 2,286 55,300
2022/11/21 2,244 2,277 2,230 2,277 54,300
2022/11/18 2,270 2,299 2,241 2,244 120,600
2022/11/17 2,263 2,266 2,229 2,258 56,700
2022/11/16 2,235 2,274 2,226 2,263 74,600
2022/11/15 2,204 2,248 2,200 2,240 83,600
2022/11/14 2,190 2,205 2,176 2,176 33,200
2022/11/11 2,215 2,224 2,177 2,210 71,700
2022/11/10 2,153 2,194 2,146 2,174 86,600
2022/11/09 2,200 2,209 2,170 2,176 111,500
2022/11/08 2,147 2,207 2,138 2,180 85,200
2022/11/07 2,086 2,190 2,086 2,159 184,100
2022/11/04 2,050 2,073 2,032 2,036 68,600
2022/11/02 2,048 2,136 2,042 2,055 214,900
2022/11/01 1,939 2,022 1,939 2,022 215,000
2022/10/31 1,913 1,960 1,848 1,913 403,600
2022/10/28 1,847 1,896 1,840 1,873 232,100
2022/10/27 1,890 1,900 1,866 1,876 34,100
2022/10/26 1,901 1,910 1,890 1,890 30,500
2022/10/25 1,900 1,900 1,874 1,885 49,000
2022/10/24 1,894 1,911 1,880 1,886 54,100
2022/10/21 1,887 1,889 1,851 1,859 82,100
2022/10/20 1,928 1,934 1,885 1,902 76,600
2022/10/19 1,934 1,947 1,924 1,947 44,000
2022/10/18 1,939 1,939 1,916 1,931 53,800
2022/10/17 1,935 1,942 1,902 1,918 73,200
2022/10/14 1,943 1,991 1,927 1,970 68,400
2022/10/13 1,926 1,928 1,892 1,914 59,700
2022/10/12 1,907 1,932 1,896 1,920 55,100
2022/10/11 1,937 1,947 1,906 1,906 58,600
2022/10/07 1,949 1,976 1,943 1,960 35,500
2022/10/06 1,970 1,994 1,970 1,981 35,500
2022/10/05 1,987 1,987 1,957 1,969 54,400
2022/10/04 1,929 1,958 1,925 1,947 53,700
2022/10/03 1,850 1,880 1,832 1,879 40,900
2022/09/30 1,905 1,910 1,865 1,870 42,800
2022/09/29 1,939 1,958 1,894 1,910 65,200
2022/09/28 1,933 1,938 1,894 1,925 89,100
2022/09/27 1,921 1,958 1,921 1,938 63,100
2022/09/26 1,969 1,970 1,921 1,937 89,900
2022/09/22 1,970 2,005 1,965 2,001 44,600
2022/09/21 1,996 2,009 1,986 2,008 45,500
2022/09/20 2,004 2,032 2,004 2,023 59,800
2022/09/16 2,000 2,015 1,986 1,986 86,200
2022/09/15 2,043 2,048 2,006 2,026 86,400
2022/09/14 2,041 2,085 2,026 2,073 35,900
2022/09/13 2,093 2,100 2,076 2,089 32,000
2022/09/12 2,113 2,113 2,087 2,091 40,600
2022/09/09 2,081 2,097 2,076 2,079 66,600
2022/09/08 2,030 2,080 2,030 2,078 63,900
2022/09/07 2,035 2,035 1,991 2,027 92,500
2022/09/06 2,030 2,054 2,015 2,047 52,900
2022/09/05 2,033 2,049 2,011 2,014 51,000
2022/09/02 2,043 2,054 2,013 2,038 79,900
2022/09/01 2,081 2,097 2,042 2,053 80,700
2022/08/31 2,081 2,125 2,075 2,104 75,300
2022/08/30 2,088 2,125 2,088 2,125 66,600
2022/08/29 2,070 2,097 2,060 2,080 76,200
2022/08/26 2,100 2,132 2,100 2,110 91,000
2022/08/25 2,054 2,085 2,038 2,074 66,000
2022/08/24 2,060 2,081 2,050 2,055 65,400
2022/08/23 2,056 2,069 2,021 2,021 82,600
2022/08/22 2,018 2,064 2,003 2,058 119,000
2022/08/19 2,056 2,093 2,049 2,066 93,800
2022/08/18 2,000 2,042 1,989 2,032 60,400
2022/08/17 2,040 2,060 2,028 2,031 67,800
2022/08/16 2,023 2,035 1,998 2,023 63,300
2022/08/15 2,031 2,049 2,023 2,027 57,100
2022/08/12 2,013 2,045 2,009 2,032 123,600
2022/08/10 1,958 1,989 1,939 1,984 94,000
2022/08/09 1,935 1,966 1,927 1,964 90,700
2022/08/08 1,919 1,958 1,911 1,951 114,700
2022/08/05 1,887 1,905 1,869 1,902 126,500
2022/08/04 1,873 1,873 1,828 1,858 137,700
2022/08/03 1,883 1,885 1,853 1,859 160,300
2022/08/02 1,934 1,934 1,859 1,883 325,100
2022/08/01 2,020 2,051 1,950 1,965 192,500
2022/07/29 1,944 2,034 1,930 2,019 426,200
2022/07/28 1,900 1,947 1,835 1,864 366,700
2022/07/27 1,866 1,872 1,849 1,872 90,800
2022/07/26 1,898 1,905 1,875 1,877 70,300
2022/07/25 1,910 1,912 1,871 1,871 67,800
2022/07/22 1,924 1,940 1,909 1,929 72,400
2022/07/21 1,890 1,923 1,880 1,917 55,600
2022/07/20 1,911 1,921 1,888 1,903 82,500
2022/07/19 1,870 1,892 1,833 1,876 95,000
2022/07/15 1,838 1,842 1,812 1,830 66,800
2022/07/14 1,835 1,854 1,826 1,850 76,900
2022/07/13 1,848 1,873 1,837 1,858 112,900
2022/07/12 1,889 1,889 1,813 1,815 104,100
2022/07/11 1,900 1,916 1,888 1,894 88,600
2022/07/08 1,883 1,922 1,875 1,882 188,400
2022/07/07 1,856 1,870 1,810 1,855 148,600
2022/07/06 1,870 1,870 1,825 1,841 131,000
2022/07/05 1,946 1,946 1,896 1,900 75,700
2022/07/04 1,938 1,938 1,893 1,918 144,800
2022/07/01 1,941 1,971 1,919 1,933 99,500
2022/06/30 1,951 1,987 1,951 1,965 105,000
2022/06/29 1,950 1,963 1,924 1,932 156,300
2022/06/28 1,984 1,994 1,965 1,982 83,700
2022/06/27 1,960 1,971 1,936 1,967 118,300
2022/06/24 1,893 1,894 1,871 1,882 93,900
2022/06/23 1,909 1,956 1,900 1,927 117,800
2022/06/22 1,937 1,945 1,872 1,874 186,000
2022/06/21 1,949 1,982 1,925 1,963 153,400
2022/06/20 1,937 1,985 1,892 1,921 149,500
2022/06/17 2,000 2,000 1,918 1,928 144,200
2022/06/16 2,026 2,088 2,026 2,032 121,900
2022/06/15 2,082 2,082 1,993 2,000 262,700
2022/06/14 2,020 2,034 1,978 2,002 143,200
2022/06/13 2,109 2,130 2,054 2,062 84,700
2022/06/10 2,174 2,179 2,128 2,158 98,500
2022/06/09 2,263 2,270 2,211 2,211 90,100
2022/06/08 2,276 2,284 2,256 2,278 78,200
2022/06/07 2,229 2,288 2,229 2,261 97,100
2022/06/06 2,175 2,222 2,170 2,220 90,800
2022/06/03 2,179 2,211 2,179 2,190 124,300
2022/06/02 2,105 2,144 2,103 2,142 148,100
2022/06/01 2,113 2,115 2,085 2,105 46,500
2022/05/31 2,100 2,114 2,080 2,101 65,600
2022/05/30 2,100 2,124 2,073 2,096 182,700
2022/05/27 2,075 2,096 2,058 2,086 43,900
2022/05/26 2,080 2,082 2,035 2,056 54,600
2022/05/25 2,080 2,095 2,052 2,052 51,700
2022/05/24 2,058 2,080 2,047 2,066 74,700
2022/05/23 2,041 2,065 2,008 2,060 83,600
2022/05/20 1,955 2,053 1,939 2,045 135,700
2022/05/19 1,911 1,936 1,883 1,920 100,500
2022/05/18 1,956 1,982 1,925 1,978 112,500
2022/05/17 1,940 1,967 1,900 1,936 148,300
2022/05/16 2,038 2,038 1,955 1,967 88,600
2022/05/13 1,958 2,059 1,957 2,044 140,500
2022/05/12 1,961 2,014 1,953 1,972 109,400
2022/05/11 1,927 1,977 1,927 1,967 124,200
2022/05/10 1,972 1,991 1,923 1,957 118,100
2022/05/09 2,099 2,099 1,964 2,037 171,400
2022/05/06 2,049 2,124 2,047 2,118 186,300
2022/05/02 2,021 2,078 1,949 2,041 241,400
2022/04/28 1,870 2,049 1,833 1,996 217,200
2022/04/27 1,905 1,915 1,823 1,832 267,200
2022/04/26 1,936 1,953 1,915 1,932 112,300
2022/04/25 1,993 2,013 1,955 1,957 94,700
2022/04/22 2,055 2,067 2,026 2,063 53,000
2022/04/21 2,085 2,117 2,076 2,102 70,800
2022/04/20 2,093 2,136 2,073 2,115 122,000
2022/04/19 2,053 2,109 2,032 2,093 210,800
2022/04/18 2,007 2,021 1,977 2,009 77,200
2022/04/15 1,995 2,040 1,957 2,023 110,700
2022/04/14 1,973 2,025 1,968 2,002 66,300
2022/04/13 1,936 1,974 1,928 1,973 98,500
2022/04/12 1,880 1,948 1,866 1,930 141,200
2022/04/11 1,902 1,930 1,881 1,892 88,300
2022/04/08 1,922 1,935 1,900 1,916 88,900
2022/04/07 1,885 1,902 1,851 1,896 87,500
2022/04/06 1,975 1,975 1,925 1,925 83,100
2022/04/05 2,057 2,061 1,997 2,005 66,400
2022/04/04 2,070 2,072 2,033 2,059 59,800
2022/04/01 2,092 2,094 2,045 2,070 62,800
2022/03/31 2,089 2,175 2,087 2,123 147,900
2022/03/30 2,100 2,120 2,059 2,089 102,700
2022/03/29 2,104 2,120 2,081 2,120 79,500
2022/03/28 2,140 2,153 2,098 2,113 107,000
2022/03/25 2,062 2,112 2,053 2,107 120,400
2022/03/24 2,017 2,048 2,017 2,045 98,000
2022/03/23 2,007 2,085 2,007 2,053 153,600
2022/03/22 1,974 2,011 1,961 2,007 104,700
2022/03/18 1,921 1,953 1,890 1,934 147,400
2022/03/17 1,934 1,936 1,891 1,919 92,100
2022/03/16 1,917 1,919 1,882 1,910 83,600
2022/03/15 1,877 1,935 1,870 1,921 152,000
2022/03/14 1,892 1,898 1,849 1,852 142,400
2022/03/11 1,874 1,931 1,865 1,913 139,200
2022/03/10 1,850 1,901 1,834 1,901 180,300
2022/03/09 1,789 1,832 1,781 1,796 207,100
2022/03/08 1,900 1,900 1,818 1,829 151,700
2022/03/07 1,994 2,005 1,902 1,928 213,100
2022/03/04 2,152 2,152 2,036 2,042 155,400
2022/03/03 2,114 2,199 2,107 2,160 202,300
2022/03/02 2,079 2,118 2,054 2,054 106,100
2022/03/01 2,133 2,137 2,088 2,097 108,900
2022/02/28 2,095 2,142 2,081 2,126 135,800
2022/02/25 2,055 2,070 2,014 2,046 85,100
2022/02/24 2,030 2,078 2,013 2,076 104,400
2022/02/22 2,044 2,082 2,023 2,070 100,700
2022/02/21 2,123 2,135 2,065 2,077 97,600
2022/02/18 2,189 2,189 2,132 2,158 110,300
2022/02/17 2,173 2,207 2,155 2,198 184,400
2022/02/16 2,130 2,170 2,113 2,142 140,400
2022/02/15 2,172 2,175 2,104 2,113 153,600
2022/02/14 2,205 2,210 2,156 2,191 146,100
2022/02/10 2,280 2,280 2,218 2,265 130,800
2022/02/09 2,271 2,316 2,264 2,294 172,100
2022/02/08 2,234 2,317 2,209 2,263 179,500
2022/02/07 2,240 2,266 2,179 2,209 163,600
2022/02/04 2,235 2,256 2,206 2,240 133,000
2022/02/03 2,203 2,264 2,199 2,246 197,400
2022/02/02 2,111 2,240 2,111 2,218 215,100
2022/02/01 2,103 2,172 2,082 2,083 160,400
2022/01/31 2,107 2,146 2,081 2,139 196,500
2022/01/28 2,072 2,138 2,011 2,057 317,400
2022/01/27 1,979 2,100 1,893 2,071 547,200
2022/01/26 1,988 2,023 1,955 1,964 188,400
2022/01/25 1,961 1,986 1,923 1,948 216,600
2022/01/24 1,931 1,962 1,899 1,950 152,500
2022/01/21 1,902 1,968 1,885 1,964 166,300
2022/01/20 1,961 2,012 1,942 1,979 209,500
2022/01/19 2,070 2,082 1,971 1,976 145,300
2022/01/18 2,150 2,179 2,088 2,105 168,400
2022/01/17 2,248 2,251 2,158 2,167 168,100
2022/01/14 2,280 2,286 2,224 2,248 150,200
2022/01/13 2,250 2,330 2,227 2,297 193,700
2022/01/12 2,231 2,273 2,224 2,242 176,800
2022/01/11 2,206 2,231 2,158 2,228 121,100
2022/01/07 2,144 2,239 2,144 2,229 215,100
2022/01/06 2,174 2,185 2,145 2,145 175,400
2022/01/05 2,100 2,147 2,099 2,145 96,600
2022/01/04 2,059 2,064 2,012 2,057 61,400

このページの先頭へ