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

東北特殊鋼(5484)の株価時系列情報

東北特殊鋼(5484)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
2026/03/27 2,203 2,203 2,150 2,186 1,100
2026/03/26 2,212 2,212 2,190 2,210 800
2026/03/25 2,190 2,209 2,161 2,209 1,100
2026/03/24 2,152 2,189 2,152 2,189 1,500
2026/03/23 2,220 2,220 2,050 2,120 8,200
2026/03/19 2,290 2,290 2,255 2,255 300
2026/03/18 2,257 2,294 2,256 2,290 1,100
2026/03/17 2,236 2,257 2,236 2,257 1,100
2026/03/16 2,244 2,245 2,228 2,229 1,600
2026/03/13 2,250 2,267 2,250 2,267 200
2026/03/11 2,223 2,250 2,223 2,250 900
2026/03/10 2,228 2,264 2,228 2,231 2,100
2026/03/09 2,230 2,230 2,199 2,200 2,100
2026/03/06 2,256 2,271 2,256 2,270 2,500
2026/03/05 2,236 2,295 2,236 2,291 1,800
2026/03/04 2,255 2,290 2,205 2,216 8,300
2026/03/03 2,289 2,311 2,265 2,278 4,900
2026/03/02 2,290 2,290 2,247 2,290 2,800
2026/02/27 2,309 2,311 2,274 2,293 3,400
2026/02/26 2,287 2,324 2,268 2,297 4,800
2026/02/25 2,276 2,276 2,266 2,268 2,500
2026/02/24 2,295 2,295 2,279 2,292 1,600
2026/02/20 2,281 2,294 2,271 2,294 2,500
2026/02/19 2,250 2,305 2,250 2,305 6,300
2026/02/18 2,299 2,299 2,243 2,245 2,500
2026/02/17 2,300 2,305 2,290 2,290 600
2026/02/16 2,254 2,285 2,241 2,285 1,800
2026/02/13 2,260 2,281 2,250 2,254 2,100
2026/02/12 2,250 2,265 2,250 2,260 2,700
2026/02/10 2,225 2,282 2,225 2,251 2,600
2026/02/09 2,198 2,591 2,141 2,207 33,300
2026/02/06 2,178 2,198 2,142 2,170 5,900
2026/02/05 2,159 2,186 2,150 2,180 1,600
2026/02/04 2,147 2,172 2,147 2,172 700
2026/02/03 2,128 2,150 2,128 2,150 1,700
2026/02/02 2,154 2,160 2,120 2,132 1,800
2026/01/30 2,168 2,168 2,100 2,163 4,400
2026/01/29 2,216 2,218 2,177 2,177 2,700
2026/01/28 2,280 2,280 2,194 2,213 11,800
2026/01/27 2,275 2,350 2,240 2,299 10,900
2026/01/26 2,225 2,230 2,208 2,228 1,100
2026/01/23 2,201 2,225 2,201 2,225 1,500
2026/01/22 2,230 2,230 2,197 2,197 500
2026/01/21 2,222 2,230 2,200 2,230 800
2026/01/20 2,264 2,264 2,236 2,236 1,300
2026/01/19 2,230 2,286 2,230 2,286 1,700
2026/01/16 2,260 2,260 2,230 2,230 3,000
2026/01/15 2,245 2,283 2,245 2,282 1,600
2026/01/14 2,306 2,331 2,271 2,290 2,800
2026/01/13 2,259 2,293 2,216 2,291 4,100
2026/01/09 2,186 2,260 2,159 2,260 6,300
2026/01/08 2,159 2,159 2,144 2,159 400
2026/01/07 2,101 2,149 2,101 2,142 3,400
2026/01/06 2,108 2,108 2,105 2,105 300
2026/01/05 2,080 2,125 2,064 2,107 4,700
2025/12/30 2,054 2,083 2,054 2,065 4,400
2025/12/29 2,075 2,075 2,056 2,056 400
2025/12/26 2,071 2,071 2,054 2,058 900
2025/12/25 2,072 2,072 2,057 2,058 1,300
2025/12/24 2,054 2,057 2,054 2,055 1,300
2025/12/23 2,043 2,051 2,043 2,051 2,400
2025/12/22 2,050 2,055 2,016 2,052 10,400
2025/12/19 2,068 2,068 2,000 2,027 5,100
2025/12/18 2,029 2,072 2,028 2,068 6,300
2025/12/17 2,030 2,030 2,016 2,030 8,200
2025/12/16 2,052 2,052 2,030 2,030 900
2025/12/15 2,071 2,071 2,034 2,070 1,000
2025/12/12 2,085 2,085 2,053 2,053 1,700
2025/12/10 2,040 2,059 2,040 2,048 5,200
2025/12/08 2,059 2,059 2,040 2,040 500
2025/12/05 2,072 2,079 2,030 2,079 1,600
2025/12/04 2,050 2,080 2,031 2,065 3,200
2025/12/03 2,025 2,050 2,024 2,050 1,300
2025/12/02 2,014 2,032 2,014 2,022 700
2025/12/01 2,019 2,038 2,019 2,020 3,500
2025/11/28 2,029 2,029 2,025 2,025 1,200
2025/11/27 2,020 2,034 2,012 2,034 1,600
2025/11/26 2,019 2,019 2,017 2,017 700
2025/11/25 2,005 2,010 2,005 2,010 3,100
2025/11/21 2,017 2,030 2,003 2,030 900
2025/11/20 2,020 2,030 2,007 2,016 1,600
2025/11/19 2,006 2,009 2,003 2,009 500
2025/11/18 2,024 2,024 2,007 2,010 400
2025/11/17 2,006 2,019 2,002 2,015 2,500
2025/11/14 2,008 2,027 1,996 1,996 1,300
2025/11/13 2,030 2,030 2,004 2,008 1,200
2025/11/12 2,026 2,026 2,015 2,015 400
2025/11/11 2,017 2,028 2,012 2,014 500
2025/11/10 2,004 2,017 2,003 2,017 1,000
2025/11/07 2,030 2,030 1,990 2,015 300
2025/11/06 2,018 2,036 2,003 2,036 1,900
2025/11/05 2,004 2,006 1,992 2,004 3,500
2025/11/04 2,036 2,036 2,005 2,005 1,400
2025/10/31 2,027 2,036 2,011 2,017 4,400
2025/10/30 2,046 2,085 2,027 2,077 3,900
2025/10/29 2,050 2,063 2,046 2,046 500
2025/10/28 2,026 2,074 2,026 2,073 3,400
2025/10/27 2,039 2,039 2,014 2,021 1,400
2025/10/24 2,009 2,020 2,004 2,020 1,500
2025/10/23 2,022 2,022 2,017 2,020 400
2025/10/22 2,015 2,026 2,015 2,019 1,500
2025/10/21 2,026 2,029 2,000 2,029 600
2025/10/20 2,010 2,011 2,009 2,011 300
2025/10/17 2,000 2,015 2,000 2,011 1,600
2025/10/16 2,046 2,050 2,004 2,049 1,400
2025/10/15 2,027 2,045 2,014 2,045 1,100
2025/10/14 2,011 2,016 1,990 2,010 2,600
2025/10/10 2,053 2,053 2,015 2,019 800
2025/10/09 2,086 2,086 2,059 2,059 900
2025/10/08 2,071 2,100 2,071 2,100 2,900
2025/10/07 2,025 2,063 2,019 2,055 9,600
2025/10/06 1,981 2,024 1,981 2,024 2,400
2025/10/03 1,968 1,990 1,968 1,981 900
2025/10/02 1,960 1,978 1,945 1,956 4,100
2025/10/01 1,992 1,992 1,952 1,952 2,200
2025/09/30 2,003 2,003 1,993 1,993 5,900
2025/09/29 2,029 2,029 2,002 2,028 1,800
2025/09/26 2,026 2,030 2,026 2,026 1,300
2025/09/25 2,030 2,030 1,999 2,020 2,700
2025/09/24 2,000 2,010 1,999 2,010 3,300
2025/09/22 2,000 2,000 1,990 1,990 500
2025/09/19 1,996 2,003 1,995 2,000 1,500
2025/09/18 1,996 1,996 1,996 1,996 200
2025/09/17 1,966 1,999 1,966 1,999 1,700
2025/09/16 1,978 2,000 1,978 1,999 1,100
2025/09/12 1,989 1,998 1,977 1,977 1,500
2025/09/10 1,989 1,989 1,989 1,989 300
2025/09/09 1,972 1,972 1,971 1,971 300
2025/09/08 1,981 1,989 1,968 1,968 1,400
2025/09/05 1,980 1,982 1,963 1,963 1,200
2025/09/04 1,980 1,980 1,980 1,980 2,200
2025/09/03 1,951 1,965 1,951 1,964 500
2025/09/02 1,985 1,985 1,985 1,985 1,400
2025/09/01 1,956 1,993 1,952 1,987 1,800
2025/08/29 1,960 1,960 1,956 1,956 200
2025/08/28 1,960 1,968 1,955 1,955 1,500
2025/08/27 1,956 1,968 1,955 1,968 500
2025/08/26 1,968 1,968 1,958 1,958 1,200
2025/08/25 1,964 1,999 1,964 1,968 4,400
2025/08/22 1,956 1,964 1,954 1,964 700
2025/08/21 1,945 1,958 1,945 1,958 3,300
2025/08/20 1,960 1,960 1,945 1,958 1,200
2025/08/19 1,953 1,965 1,941 1,954 1,700
2025/08/18 1,957 1,960 1,952 1,953 900
2025/08/15 1,936 1,946 1,936 1,939 2,400
2025/08/14 1,950 1,950 1,934 1,934 2,000
2025/08/13 1,944 1,944 1,932 1,944 3,500
2025/08/12 1,932 1,950 1,932 1,940 2,000
2025/08/08 1,934 1,934 1,932 1,932 400
2025/08/07 1,955 1,955 1,931 1,931 500
2025/08/06 1,925 1,943 1,925 1,943 400
2025/08/05 1,930 1,942 1,923 1,923 1,800
2025/08/04 1,962 1,962 1,924 1,924 2,900
2025/08/01 1,966 1,978 1,964 1,964 1,100
2025/07/31 1,966 1,982 1,965 1,966 2,900
2025/07/30 1,988 1,988 1,965 1,966 8,000
2025/07/29 1,998 2,042 1,992 2,042 7,400
2025/07/28 1,991 2,004 1,986 1,986 2,200
2025/07/25 2,015 2,020 1,989 1,995 3,000
2025/07/24 1,975 2,000 1,972 2,000 2,800
2025/07/23 2,027 2,030 2,008 2,016 1,800
2025/07/22 1,991 2,038 1,982 2,027 2,600
2025/07/18 1,989 1,990 1,980 1,980 500
2025/07/16 1,999 1,999 1,990 1,990 1,100
2025/07/15 1,996 2,000 1,996 1,996 1,300
2025/07/14 1,986 1,998 1,986 1,998 500
2025/07/11 1,990 1,990 1,983 1,990 500
2025/07/10 1,992 2,000 1,980 1,993 3,700
2025/07/09 2,000 2,000 1,980 1,992 1,800
2025/07/08 1,994 2,001 1,993 2,000 600
2025/07/07 2,007 2,007 1,999 2,000 2,300
2025/07/04 2,015 2,015 2,000 2,007 2,400
2025/07/03 1,990 2,008 1,990 2,001 1,100
2025/07/02 2,010 2,017 1,967 2,012 5,700
2025/07/01 2,006 2,015 2,000 2,002 1,100
2025/06/30 2,000 2,010 1,999 2,010 2,300
2025/06/27 2,009 2,017 2,009 2,017 2,200
2025/06/26 2,050 2,050 2,000 2,004 3,500
2025/06/25 2,035 2,035 2,016 2,024 1,100
2025/06/24 2,022 2,022 2,021 2,021 200
2025/06/23 2,014 2,020 2,014 2,020 200
2025/06/19 2,006 2,006 2,001 2,001 200
2025/06/18 2,038 2,038 2,002 2,006 700
2025/06/17 1,998 2,000 1,996 2,000 500
2025/06/16 2,019 2,020 2,005 2,005 600
2025/06/13 2,040 2,040 2,038 2,038 200
2025/06/12 2,020 2,021 2,020 2,020 300
2025/06/06 2,001 2,001 2,001 2,001 100
2025/06/05 2,017 2,017 1,999 1,999 1,800
2025/06/02 2,007 2,023 1,999 2,023 1,200
2025/05/30 1,991 2,000 1,988 1,991 2,100
2025/05/29 1,991 1,999 1,991 1,999 200
2025/05/28 2,030 2,041 2,000 2,001 4,900
2025/05/27 2,061 2,061 2,021 2,041 600
2025/05/26 2,060 2,060 2,060 2,060 100
2025/05/23 2,054 2,054 2,054 2,054 500
2025/05/22 2,040 2,040 2,033 2,033 400
2025/05/21 2,034 2,053 2,027 2,040 1,600
2025/05/20 2,067 2,070 2,034 2,034 1,000
2025/05/19 2,018 2,067 2,018 2,067 2,500

このページの先頭へ