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
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
2023/06/27 2,773 2,801 2,751 2,793 52,400
2023/06/26 2,755 2,825 2,754 2,768 35,900
2023/06/23 2,834 2,834 2,756 2,774 52,800
2023/06/22 2,806 2,853 2,801 2,834 78,400
2023/06/21 2,757 2,812 2,750 2,812 80,900
2023/06/20 2,789 2,809 2,780 2,801 59,900
2023/06/19 2,899 2,900 2,785 2,808 90,000
2023/06/16 2,860 2,892 2,833 2,858 188,800
2023/06/15 2,911 2,911 2,858 2,880 149,600
2023/06/14 2,820 2,906 2,820 2,905 113,900
2023/06/13 2,755 2,798 2,754 2,782 110,200
2023/06/12 2,728 2,754 2,701 2,745 91,200
2023/06/09 2,710 2,729 2,690 2,720 103,200
2023/06/08 2,719 2,750 2,648 2,670 110,700
2023/06/07 2,726 2,748 2,668 2,683 112,500
2023/06/06 2,634 2,713 2,624 2,707 105,600
2023/06/05 2,631 2,655 2,626 2,642 81,300
2023/06/02 2,503 2,581 2,497 2,581 63,100
2023/06/01 2,500 2,525 2,472 2,493 64,700
2023/05/31 2,532 2,547 2,503 2,513 158,900
2023/05/30 2,544 2,570 2,535 2,558 54,500
2023/05/29 2,583 2,595 2,564 2,568 55,600
2023/05/26 2,592 2,592 2,536 2,540 72,200
2023/05/25 2,583 2,606 2,581 2,596 59,200
2023/05/24 2,602 2,640 2,602 2,628 56,600
2023/05/23 2,645 2,658 2,603 2,614 56,300
2023/05/22 2,598 2,644 2,573 2,639 71,000
2023/05/19 2,686 2,686 2,613 2,615 51,600
2023/05/18 2,642 2,678 2,632 2,672 58,000
2023/05/17 2,659 2,665 2,618 2,636 60,000
2023/05/16 2,690 2,690 2,647 2,674 95,800
2023/05/15 2,639 2,679 2,637 2,659 86,200
2023/05/12 2,566 2,616 2,550 2,611 157,100
2023/05/11 2,622 2,628 2,582 2,592 189,600
2023/05/10 2,675 2,722 2,633 2,672 199,000
2023/05/09 2,658 2,689 2,638 2,671 191,900
2023/05/08 2,623 2,634 2,589 2,619 226,700
2023/05/02 2,562 2,664 2,562 2,650 314,300
2023/05/01 2,443 2,556 2,443 2,531 298,100
2023/04/28 2,377 2,402 2,329 2,393 265,700
2023/04/27 2,318 2,362 2,318 2,360 130,500
2023/04/26 2,315 2,328 2,281 2,328 118,300
2023/04/25 2,393 2,401 2,323 2,325 106,000
2023/04/24 2,404 2,410 2,370 2,370 83,200
2023/04/21 2,386 2,402 2,377 2,387 56,400
2023/04/20 2,390 2,409 2,381 2,393 89,900
2023/04/19 2,390 2,423 2,390 2,422 107,600
2023/04/18 2,378 2,405 2,358 2,402 141,900
2023/04/17 2,370 2,380 2,336 2,350 76,800
2023/04/14 2,361 2,386 2,357 2,366 98,200
2023/04/13 2,332 2,338 2,300 2,328 85,000
2023/04/12 2,332 2,354 2,321 2,336 96,300
2023/04/11 2,316 2,327 2,305 2,317 72,600
2023/04/10 2,324 2,324 2,288 2,295 69,200
2023/04/07 2,271 2,298 2,267 2,282 85,900
2023/04/06 2,300 2,300 2,264 2,266 123,600
2023/04/05 2,361 2,367 2,318 2,323 167,100
2023/04/04 2,460 2,460 2,419 2,426 96,100
2023/04/03 2,475 2,484 2,437 2,466 91,600
2023/03/31 2,387 2,462 2,385 2,452 131,700
2023/03/30 2,380 2,393 2,345 2,369 125,600
2023/03/29 2,403 2,422 2,363 2,386 209,000
2023/03/28 2,420 2,428 2,376 2,383 283,200
2023/03/27 2,446 2,446 2,387 2,418 130,600
2023/03/24 2,429 2,429 2,395 2,404 82,500
2023/03/23 2,365 2,438 2,360 2,437 78,900
2023/03/22 2,460 2,473 2,407 2,412 69,500
2023/03/20 2,377 2,448 2,370 2,410 79,900
2023/03/17 2,476 2,477 2,387 2,403 179,700
2023/03/16 2,433 2,449 2,391 2,436 125,600
2023/03/15 2,523 2,547 2,495 2,533 131,400
2023/03/14 2,545 2,559 2,476 2,481 121,400
2023/03/13 2,589 2,595 2,544 2,595 144,800
2023/03/10 2,646 2,668 2,632 2,652 94,700
2023/03/09 2,696 2,719 2,689 2,696 89,800
2023/03/08 2,672 2,680 2,638 2,676 86,800
2023/03/07 2,693 2,704 2,675 2,697 83,300
2023/03/06 2,732 2,747 2,675 2,687 114,000
2023/03/03 2,663 2,692 2,651 2,685 126,500
2023/03/02 2,650 2,671 2,623 2,638 107,600
2023/03/01 2,572 2,631 2,566 2,620 118,600
2023/02/28 2,669 2,670 2,606 2,618 115,700
2023/02/27 2,628 2,684 2,620 2,672 90,800
2023/02/24 2,660 2,664 2,610 2,613 85,200
2023/02/22 2,680 2,680 2,640 2,655 96,100
2023/02/21 2,634 2,724 2,625 2,698 163,800
2023/02/20 2,630 2,663 2,624 2,658 160,900
2023/02/17 2,573 2,623 2,573 2,622 91,200
2023/02/16 2,600 2,603 2,564 2,579 57,400
2023/02/15 2,612 2,621 2,580 2,586 72,800
2023/02/14 2,596 2,609 2,566 2,589 68,900
2023/02/13 2,591 2,620 2,543 2,554 122,600
2023/02/10 2,572 2,643 2,565 2,594 136,100
2023/02/09 2,531 2,557 2,526 2,556 100,000
2023/02/08 2,620 2,639 2,521 2,542 153,900
2023/02/07 2,646 2,680 2,630 2,658 130,400
2023/02/06 2,576 2,597 2,550 2,596 97,400
2023/02/03 2,546 2,572 2,526 2,554 126,300
2023/02/02 2,558 2,565 2,463 2,504 183,500
2023/02/01 2,497 2,597 2,460 2,540 387,000
2023/01/31 2,472 2,498 2,449 2,479 70,800
2023/01/30 2,487 2,495 2,426 2,457 118,600
2023/01/27 2,470 2,506 2,459 2,500 80,500
2023/01/26 2,436 2,479 2,427 2,470 82,300
2023/01/25 2,380 2,444 2,380 2,436 103,300
2023/01/24 2,355 2,414 2,344 2,380 135,400
2023/01/23 2,290 2,323 2,285 2,320 74,500
2023/01/20 2,187 2,272 2,187 2,267 62,300
2023/01/19 2,210 2,228 2,180 2,194 57,600
2023/01/18 2,211 2,239 2,192 2,233 68,200
2023/01/17 2,174 2,210 2,168 2,206 64,500
2023/01/16 2,155 2,209 2,155 2,160 71,100
2023/01/13 2,155 2,163 2,146 2,154 47,800
2023/01/12 2,107 2,187 2,107 2,176 72,100
2023/01/11 2,077 2,118 2,077 2,112 62,000
2023/01/10 2,085 2,092 2,055 2,059 51,800
2023/01/06 2,058 2,070 2,048 2,065 63,700
2023/01/05 2,057 2,075 2,043 2,060 31,600
2023/01/04 2,128 2,128 2,077 2,077 68,200

このページの先頭へ