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
2025/04/22 2,744 2,752 2,742 2,744 62,800
2025/04/21 2,744 2,749 2,744 2,746 13,300
2025/04/18 2,747 2,755 2,745 2,755 23,900
2025/04/17 2,748 2,754 2,747 2,753 30,000
2025/04/16 2,745 2,755 2,745 2,748 40,100
2025/04/15 2,743 2,749 2,743 2,745 21,200
2025/04/14 2,745 2,796 2,743 2,745 55,400
2025/04/11 2,742 2,845 2,741 2,750 116,700
2025/04/10 2,742 2,743 2,741 2,743 46,500
2025/04/09 2,741 2,743 2,741 2,741 30,000
2025/04/08 2,740 2,745 2,739 2,741 70,800
2025/04/07 2,740 2,745 2,739 2,739 77,600
2025/04/04 2,738 2,744 2,738 2,738 155,700
2025/04/03 2,737 2,740 2,736 2,737 291,400
2025/04/02 2,736 2,740 2,736 2,737 541,800
2025/04/01 2,736 2,741 2,735 2,738 281,400
2025/03/31 2,740 2,741 2,735 2,736 500,800
2025/03/28 2,741 2,742 2,740 2,740 110,000
2025/03/27 2,740 2,743 2,739 2,742 170,600
2025/03/26 2,739 2,742 2,739 2,742 135,300
2025/03/25 2,737 2,744 2,736 2,739 260,900
2025/03/24 2,740 2,744 2,736 2,736 604,100
2025/03/21 2,738 2,743 2,737 2,741 108,400
2025/03/19 2,737 2,740 2,730 2,740 126,000
2025/03/18 2,739 2,742 2,735 2,735 82,500
2025/03/17 2,745 2,746 2,738 2,739 83,100
2025/03/14 2,745 2,748 2,745 2,746 215,300
2025/03/13 2,747 2,748 2,746 2,746 155,500
2025/03/12 2,747 2,749 2,745 2,748 119,400
2025/03/11 2,746 2,750 2,745 2,750 162,700
2025/03/10 2,746 2,747 2,745 2,745 192,400
2025/03/07 2,746 2,747 2,746 2,746 191,100
2025/03/06 2,748 2,749 2,746 2,747 139,800
2025/03/05 2,745 2,749 2,745 2,746 170,100
2025/03/04 2,745 2,746 2,745 2,745 126,900
2025/03/03 2,746 2,747 2,745 2,745 189,100
2025/02/28 2,745 2,747 2,744 2,745 246,900
2025/02/27 2,745 2,746 2,744 2,744 291,200
2025/02/26 2,745 2,747 2,744 2,745 235,200
2025/02/25 2,744 2,748 2,744 2,746 171,300
2025/02/21 2,745 2,747 2,744 2,744 192,700
2025/02/20 2,744 2,747 2,744 2,745 229,800
2025/02/19 2,745 2,746 2,744 2,744 192,600
2025/02/18 2,744 2,745 2,743 2,744 262,200
2025/02/17 2,743 2,745 2,742 2,743 1,577,800
2025/02/14 2,746 2,747 2,743 2,743 388,700
2025/02/13 2,747 2,748 2,745 2,746 261,500
2025/02/12 2,747 2,749 2,746 2,749 356,700
2025/02/10 2,748 2,749 2,747 2,749 260,900
2025/02/07 2,748 2,750 2,747 2,748 468,000
2025/02/06 2,750 2,750 2,748 2,748 382,300
2025/02/05 2,750 2,752 2,748 2,748 566,200
2025/02/04 2,771 2,777 2,748 2,750 2,536,700
2025/02/03 2,501 2,501 2,501 2,501 86,900
2025/01/31 1,945 2,045 1,933 2,001 300,800
2025/01/30 1,872 1,945 1,865 1,945 145,500
2025/01/29 1,882 1,903 1,877 1,902 74,100
2025/01/28 1,878 1,894 1,876 1,881 67,000
2025/01/27 1,880 1,898 1,877 1,898 51,300
2025/01/24 1,886 1,886 1,851 1,871 122,200
2025/01/23 1,866 1,879 1,853 1,865 172,500
2025/01/22 1,902 1,902 1,886 1,890 89,000
2025/01/21 1,916 1,919 1,891 1,914 44,300
2025/01/20 1,881 1,914 1,876 1,914 71,800
2025/01/17 1,858 1,896 1,858 1,881 96,500
2025/01/16 1,924 1,925 1,846 1,846 117,800
2025/01/15 1,892 1,930 1,889 1,908 164,200
2025/01/14 1,875 1,884 1,855 1,875 62,700
2025/01/10 1,912 1,921 1,884 1,891 68,200
2025/01/09 1,922 1,924 1,905 1,911 61,600
2025/01/08 1,936 1,954 1,912 1,920 73,300
2025/01/07 2,014 2,016 1,936 1,936 140,500
2025/01/06 1,939 2,008 1,927 1,996 137,800

このページの先頭へ