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
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
2025/05/16 2,004 2,005 2,004 2,005 200
2025/05/15 2,023 2,023 1,958 1,997 6,700
2025/05/14 2,076 2,150 2,022 2,098 2,700
2025/05/13 2,065 2,065 2,061 2,061 400
2025/05/12 2,050 2,055 2,050 2,051 1,300
2025/05/09 2,038 2,050 2,036 2,050 1,300
2025/05/08 2,025 2,087 2,025 2,038 1,000
2025/05/07 2,023 2,050 2,023 2,023 900
2025/05/02 2,050 2,063 2,030 2,030 1,400
2025/05/01 2,094 2,098 2,030 2,030 800
2025/04/30 2,150 2,241 2,013 2,050 24,600
2025/04/28 2,083 2,194 2,044 2,144 9,500
2025/04/25 2,048 2,055 2,033 2,033 900
2025/04/24 2,034 2,097 2,021 2,047 1,200
2025/04/23 1,950 1,994 1,949 1,994 600
2025/04/22 1,921 1,922 1,921 1,922 1,100
2025/04/18 1,909 1,917 1,877 1,917 300
2025/04/16 1,950 1,950 1,911 1,949 500
2025/04/14 1,944 1,986 1,944 1,986 500
2025/04/11 1,927 1,927 1,927 1,927 100
2025/04/10 1,932 1,932 1,892 1,927 500
2025/04/09 1,879 1,895 1,850 1,852 3,000
2025/04/08 1,850 1,919 1,828 1,919 6,200
2025/04/07 1,763 1,818 1,761 1,818 4,000
2025/04/04 1,964 1,964 1,950 1,959 2,400
2025/04/03 2,001 2,001 1,961 2,000 2,800
2025/04/02 2,050 2,050 2,050 2,050 2,500
2025/03/31 2,053 2,053 2,050 2,050 400
2025/03/28 2,100 2,101 2,100 2,100 1,800
2025/03/27 2,095 2,095 2,076 2,080 300
2025/03/26 2,095 2,095 2,095 2,095 1,400
2025/03/25 2,074 2,095 2,074 2,081 1,400
2025/03/24 2,039 2,073 2,016 2,073 2,100
2025/03/21 2,010 2,030 2,010 2,030 1,000
2025/03/19 2,008 2,008 2,000 2,000 200
2025/03/18 1,994 2,013 1,993 2,013 3,600
2025/03/17 2,000 2,000 1,993 1,997 400
2025/03/14 1,985 1,994 1,985 1,986 800
2025/03/13 1,981 1,990 1,981 1,986 400
2025/03/12 1,990 1,990 1,980 1,980 200
2025/03/11 1,978 1,986 1,971 1,986 2,800
2025/03/10 1,998 1,998 1,971 1,988 2,700
2025/03/07 1,994 1,994 1,990 1,990 3,800
2025/03/06 2,003 2,004 2,000 2,001 1,100
2025/03/05 1,999 1,999 1,999 1,999 100
2025/03/04 2,000 2,004 1,991 1,995 2,900
2025/03/03 2,000 2,003 2,000 2,000 400
2025/02/28 1,998 2,000 1,998 1,998 2,100
2025/02/27 2,010 2,010 1,986 1,998 4,300
2025/02/26 2,012 2,012 2,012 2,012 300
2025/02/25 2,000 2,014 2,000 2,012 1,500
2025/02/21 2,000 2,018 2,000 2,018 400
2025/02/20 2,002 2,002 1,996 1,998 3,800
2025/02/19 2,010 2,014 2,002 2,002 600
2025/02/18 2,001 2,011 1,992 2,011 3,100
2025/02/17 1,993 2,001 1,993 2,001 400
2025/02/14 2,000 2,003 1,990 2,003 2,700
2025/02/13 2,023 2,023 2,000 2,000 300
2025/02/12 2,001 2,001 2,000 2,000 700
2025/02/07 2,006 2,006 1,999 1,999 1,300
2025/02/05 2,010 2,010 2,010 2,010 200
2025/02/04 2,030 2,030 2,020 2,020 200
2025/02/03 2,047 2,047 2,020 2,043 1,300
2025/01/31 2,090 2,090 2,050 2,050 900
2025/01/30 2,038 2,140 2,026 2,140 3,800
2025/01/29 2,135 2,141 2,113 2,113 1,700
2025/01/28 2,093 2,150 2,093 2,131 3,800
2025/01/27 2,058 2,080 2,050 2,080 6,500
2025/01/24 2,039 2,043 2,034 2,034 3,600
2025/01/23 2,034 2,036 2,025 2,036 800
2025/01/22 2,039 2,039 2,030 2,034 2,000
2025/01/21 2,023 2,039 2,020 2,026 1,400
2025/01/20 2,045 2,045 2,039 2,039 500
2025/01/17 2,039 2,039 2,031 2,039 300
2025/01/15 2,048 2,048 2,040 2,040 400
2025/01/06 2,025 2,026 2,025 2,025 1,300
2024/12/30 2,048 2,048 2,048 2,048 100
2024/12/27 2,086 2,086 2,048 2,048 2,200
2024/12/26 2,046 2,048 2,032 2,048 1,900
2024/12/25 2,047 2,047 2,047 2,047 1,200
2024/12/24 2,026 2,026 2,022 2,022 300
2024/12/20 2,048 2,048 2,024 2,024 300
2024/12/19 2,040 2,048 2,039 2,048 400
2024/12/18 2,045 2,046 2,043 2,043 600
2024/12/17 2,050 2,069 2,050 2,050 300
2024/12/12 2,107 2,107 2,007 2,050 1,500
2024/12/10 2,068 2,068 2,068 2,068 100
2024/12/09 2,110 2,110 2,100 2,100 1,500
2024/12/06 2,097 2,097 2,060 2,060 200
2024/12/05 2,108 2,120 2,108 2,111 400
2024/12/03 2,134 2,134 2,108 2,108 900
2024/12/02 2,101 2,110 2,101 2,108 400
2024/11/29 2,100 2,100 2,100 2,100 100
2024/11/28 2,092 2,092 2,088 2,088 600
2024/11/27 2,086 2,086 2,086 2,086 600
2024/11/26 2,100 2,144 2,086 2,086 1,500
2024/11/25 2,105 2,105 2,100 2,100 1,300
2024/11/22 2,102 2,102 2,102 2,102 600
2024/11/21 2,111 2,148 2,111 2,148 200
2024/11/20 2,131 2,131 2,112 2,112 300
2024/11/18 2,083 2,106 2,083 2,106 600
2024/11/15 2,065 2,100 2,065 2,082 600
2024/11/14 2,060 2,099 2,060 2,061 20,400
2024/11/12 2,050 2,050 2,002 2,002 1,100
2024/11/08 2,100 2,100 2,100 2,100 100
2024/11/07 2,029 2,100 2,010 2,100 2,000
2024/11/05 2,018 2,029 2,000 2,029 1,300
2024/11/01 2,007 2,008 2,006 2,006 300
2024/10/31 2,081 2,098 2,007 2,012 2,100
2024/10/30 2,057 2,080 2,057 2,080 500
2024/10/28 2,057 2,057 2,057 2,057 600
2024/10/25 2,007 2,007 2,007 2,007 500
2024/10/24 2,001 2,005 2,001 2,005 200
2024/10/22 2,038 2,038 1,998 1,999 1,300
2024/10/21 2,040 2,041 2,040 2,041 400
2024/10/18 2,003 2,042 2,003 2,042 400
2024/10/17 2,030 2,030 2,002 2,002 200
2024/10/10 2,050 2,050 2,050 2,050 100
2024/10/09 2,100 2,100 2,050 2,050 2,800
2024/10/08 2,160 2,160 2,100 2,100 1,200
2024/10/07 2,156 2,156 2,155 2,155 600
2024/10/04 2,099 2,155 2,098 2,155 800
2024/10/03 2,050 2,100 2,050 2,100 600
2024/10/02 2,055 2,055 2,055 2,055 100
2024/10/01 2,086 2,086 2,055 2,055 300
2024/09/27 2,116 2,116 2,106 2,106 600
2024/09/26 2,113 2,125 2,113 2,125 200
2024/09/25 2,115 2,115 2,115 2,115 400
2024/09/24 2,087 2,115 2,087 2,115 1,200
2024/09/19 2,044 2,052 2,041 2,041 300
2024/09/18 2,037 2,050 2,008 2,050 5,200
2024/09/17 2,004 2,037 1,997 2,037 800
2024/09/12 1,965 1,965 1,964 1,964 300
2024/09/11 1,978 2,022 1,978 2,001 600
2024/09/10 1,997 2,050 1,997 2,028 1,000
2024/09/09 1,994 1,995 1,994 1,995 300
2024/09/06 1,950 2,024 1,950 2,000 1,800
2024/09/05 1,986 1,986 1,986 1,986 100
2024/09/04 2,000 2,001 1,986 2,000 3,900
2024/09/03 2,001 2,001 2,000 2,000 400
2024/09/02 2,000 2,040 1,998 2,040 7,500
2024/08/29 1,997 2,000 1,986 2,000 1,500
2024/08/28 2,000 2,000 1,951 1,997 3,200
2024/08/27 2,004 2,004 1,992 1,992 1,100
2024/08/26 2,005 2,006 1,971 1,998 4,000
2024/08/23 2,039 2,039 2,005 2,005 1,500
2024/08/21 1,984 2,000 1,966 1,966 2,800
2024/08/20 1,932 1,985 1,907 1,956 3,100
2024/08/19 1,910 1,925 1,906 1,919 2,300
2024/08/16 1,900 1,900 1,869 1,877 2,300
2024/08/15 1,879 1,879 1,879 1,879 300
2024/08/14 1,879 1,879 1,879 1,879 100
2024/08/13 1,822 1,850 1,803 1,850 2,600
2024/08/09 1,859 1,887 1,811 1,820 2,600
2024/08/07 1,850 1,850 1,819 1,819 200
2024/08/06 1,826 1,849 1,791 1,810 2,600
2024/08/05 1,940 1,940 1,791 1,791 3,100
2024/08/02 1,979 1,985 1,920 1,960 5,000
2024/08/01 1,999 2,000 1,990 1,999 3,700
2024/07/31 2,002 2,015 1,956 2,015 2,900
2024/07/30 2,003 2,015 2,003 2,012 300
2024/07/29 2,000 2,011 2,000 2,008 500
2024/07/26 2,013 2,013 2,013 2,013 800
2024/07/25 2,033 2,033 2,002 2,006 3,500
2024/07/23 2,022 2,022 2,020 2,020 600
2024/07/22 2,011 2,021 2,011 2,021 1,500
2024/07/19 2,033 2,034 2,015 2,015 1,300
2024/07/18 2,026 2,040 2,020 2,040 300
2024/07/17 2,030 2,030 2,018 2,020 1,200
2024/07/16 2,011 2,022 2,011 2,022 300
2024/07/12 2,010 2,010 2,010 2,010 100
2024/07/11 2,006 2,006 2,006 2,006 100
2024/07/10 2,006 2,025 2,001 2,001 600
2024/07/09 2,048 2,048 2,002 2,002 1,500
2024/07/05 2,015 2,050 2,015 2,050 300
2024/07/04 2,044 2,044 2,015 2,015 1,200
2024/07/03 2,063 2,063 2,039 2,039 1,700
2024/07/02 2,017 2,023 1,999 2,023 2,700
2024/07/01 2,047 2,047 2,011 2,017 2,000
2024/06/28 2,063 2,063 2,036 2,047 2,500
2024/06/27 2,040 2,049 2,040 2,047 500
2024/06/26 2,050 2,063 2,040 2,040 6,200
2024/06/25 2,013 2,013 2,000 2,008 2,600
2024/06/24 2,010 2,010 2,010 2,010 100
2024/06/21 2,000 2,005 2,000 2,001 300

このページの先頭へ