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
2016/12/30 1,320 1,335 1,306 1,325 1,500
2016/12/29 1,332 1,332 1,305 1,307 1,700
2016/12/28 1,320 1,330 1,300 1,302 3,400
2016/12/27 1,330 1,333 1,270 1,333 7,400
2016/12/26 1,245 1,339 1,245 1,333 11,000
2016/12/22 1,239 1,254 1,236 1,245 3,900
2016/12/21 1,269 1,278 1,259 1,264 900
2016/12/20 1,238 1,285 1,238 1,269 1,800
2016/12/19 1,270 1,278 1,241 1,255 3,800
2016/12/16 1,238 1,268 1,238 1,268 11,500
2016/12/15 1,207 1,227 1,207 1,227 300
2016/12/14 1,227 1,229 1,201 1,229 2,600
2016/12/13 1,230 1,230 1,225 1,230 500
2016/12/12 1,210 1,215 1,210 1,211 1,300
2016/12/09 1,203 1,229 1,203 1,210 3,300
2016/12/08 1,190 1,202 1,190 1,201 3,000
2016/12/07 1,190 1,190 1,175 1,185 4,600
2016/12/06 1,170 1,176 1,170 1,175 3,000
2016/12/05 1,161 1,179 1,161 1,175 1,800
2016/12/02 1,177 1,177 1,170 1,170 2,900
2016/12/01 1,166 1,170 1,160 1,160 3,600
2016/11/30 1,178 1,179 1,161 1,165 2,700
2016/11/29 1,178 1,178 1,165 1,165 800
2016/11/28 1,185 1,185 1,155 1,167 4,100
2016/11/25 1,200 1,200 1,169 1,180 26,100
2016/11/24 1,150 1,288 1,135 1,284 15,900
2016/11/22 1,150 1,160 1,146 1,146 3,900
2016/11/21 1,160 1,165 1,160 1,165 600
2016/11/18 1,150 1,165 1,144 1,165 5,100
2016/11/17 1,140 1,150 1,140 1,150 400
2016/11/16 1,130 1,140 1,126 1,140 1,000
2016/11/15 1,155 1,156 1,117 1,117 1,600
2016/11/14 1,150 1,163 1,150 1,155 1,200
2016/11/11 1,150 1,150 1,140 1,140 1,600
2016/11/10 1,140 1,150 1,140 1,150 3,400
2016/11/09 1,150 1,155 1,066 1,110 7,000
2016/11/08 1,165 1,180 1,160 1,180 1,700
2016/11/07 1,169 1,174 1,165 1,165 1,100
2016/11/04 1,199 1,199 1,169 1,169 800
2016/11/02 1,212 1,212 1,155 1,175 1,600
2016/11/01 1,215 1,215 1,185 1,192 300
2016/10/31 1,221 1,221 1,191 1,201 7,300
2016/10/28 1,235 1,250 1,221 1,221 2,900
2016/10/27 1,200 1,205 1,200 1,205 1,400
2016/10/26 1,239 1,240 1,204 1,204 3,600
2016/10/25 1,210 1,250 1,210 1,239 10,000
2016/10/24 1,193 1,200 1,190 1,199 6,000
2016/10/21 1,181 1,195 1,181 1,185 700
2016/10/20 1,178 1,198 1,174 1,181 3,300
2016/10/19 1,159 1,178 1,150 1,178 2,900
2016/10/18 1,149 1,149 1,130 1,149 2,000
2016/10/17 1,110 1,159 1,100 1,127 6,600
2016/10/14 1,084 1,097 1,080 1,088 4,300
2016/10/13 1,076 1,090 1,066 1,069 5,600
2016/10/12 1,080 1,080 1,071 1,075 2,200
2016/10/11 1,074 1,091 1,074 1,080 1,700
2016/10/07 1,075 1,075 1,074 1,074 1,000
2016/10/06 1,078 1,093 1,074 1,075 3,200
2016/10/05 1,080 1,083 1,076 1,076 1,300
2016/10/04 1,106 1,106 1,084 1,084 3,500
2016/10/03 1,084 1,097 1,084 1,097 1,300
2016/09/30 1,085 1,085 1,077 1,084 1,500
2016/09/29 1,095 1,095 1,095 1,095 300
2016/09/28 1,095 1,100 1,095 1,095 1,000
2016/09/27 1,128 1,145 1,065 1,095 4,100
2016/09/26 1,139 1,150 1,138 1,149 1,600
2016/09/23 1,095 1,135 1,095 1,109 6,400
2016/09/21 1,060 1,090 1,060 1,065 2,900
2016/09/20 1,050 1,075 1,030 1,060 2,500
2016/09/16 1,025 1,028 1,025 1,028 700
2016/09/15 1,023 1,024 1,023 1,024 900
2016/09/14 1,020 1,025 1,020 1,025 300
2016/09/13 1,020 1,020 1,020 1,020 200
2016/09/12 1,031 1,031 1,015 1,015 500
2016/09/09 1,030 1,036 1,030 1,035 700
2016/09/08 1,027 1,056 1,027 1,056 300
2016/09/07 1,028 1,028 1,027 1,027 700
2016/09/06 1,030 1,031 1,030 1,030 4,000
2016/09/05 1,035 1,036 1,030 1,030 1,400
2016/09/02 1,046 1,046 1,030 1,035 2,400
2016/09/01 1,027 1,027 1,027 1,027 200
2016/08/31 1,030 1,030 1,027 1,027 1,000
2016/08/30 1,020 1,029 1,020 1,028 1,100
2016/08/29 1,025 1,025 1,025 1,025 300
2016/08/26 1,065 1,065 1,026 1,026 1,300
2016/08/25 1,050 1,050 1,040 1,040 1,400
2016/08/24 1,019 1,034 1,019 1,034 600
2016/08/22 1,038 1,038 1,034 1,034 4,200
2016/08/19 1,013 1,015 1,013 1,013 900
2016/08/18 1,025 1,025 1,025 1,025 100
2016/08/16 1,019 1,019 1,014 1,015 1,800
2016/08/10 1,004 1,018 1,004 1,018 1,100
2016/08/09 1,030 1,030 1,001 1,001 1,200
2016/08/08 1,000 1,000 1,000 1,000 1,500
2016/08/05 995 995 995 995 100
2016/08/04 996 996 995 995 800
2016/08/03 995 996 995 996 600
2016/08/02 1,019 1,019 998 998 1,100
2016/07/29 1,010 1,010 990 998 1,900
2016/07/28 998 999 990 999 2,100
2016/07/27 1,001 1,001 998 998 400
2016/07/26 996 1,004 994 1,004 2,500
2016/07/25 1,042 1,042 999 999 1,600
2016/07/22 983 1,000 983 1,000 1,200
2016/07/21 983 988 983 988 300
2016/07/20 1,009 1,009 996 996 2,900
2016/07/19 1,006 1,006 996 996 400
2016/07/15 983 983 983 983 1,600
2016/07/14 981 981 981 981 900
2016/07/13 972 984 972 981 1,100
2016/07/12 963 971 963 971 700
2016/07/11 955 960 955 960 300
2016/07/08 966 966 966 966 400
2016/07/06 960 966 960 966 200
2016/07/05 1,009 1,009 964 966 2,800
2016/07/04 964 964 964 964 100
2016/07/01 952 957 950 957 900
2016/06/30 955 964 955 957 700
2016/06/29 974 974 950 954 1,700
2016/06/28 975 975 975 975 500
2016/06/27 965 965 949 952 1,600
2016/06/24 999 999 975 975 1,100
2016/06/23 965 965 965 965 200
2016/06/22 956 971 956 965 800
2016/06/21 960 975 960 975 500
2016/06/20 969 975 958 960 3,500
2016/06/17 957 960 957 959 1,000
2016/06/16 975 975 960 960 600
2016/06/15 967 975 967 975 300
2016/06/14 966 971 966 967 1,100
2016/06/13 1,001 1,001 966 966 1,700
2016/06/10 1,000 1,001 1,000 1,001 300
2016/06/08 1,000 1,000 1,000 1,000 200
2016/06/07 1,000 1,000 1,000 1,000 200
2016/06/06 995 995 995 995 200
2016/06/03 995 996 995 995 1,600
2016/06/02 1,040 1,060 1,011 1,011 900
2016/06/01 1,064 1,064 1,040 1,040 400
2016/05/31 1,060 1,066 1,060 1,064 2,200
2016/05/27 1,069 1,069 1,069 1,069 500
2016/05/26 1,020 1,048 1,020 1,048 1,700
2016/05/25 1,057 1,057 971 1,030 3,800
2016/05/24 1,000 1,005 1,000 1,005 1,700
2016/05/23 987 994 987 994 800
2016/05/20 979 1,005 979 991 1,700
2016/05/19 973 1,014 973 980 6,500
2016/05/18 962 962 952 962 500
2016/05/17 955 955 955 955 200
2016/05/16 957 957 955 955 500
2016/05/13 957 957 957 957 1,000
2016/05/12 965 970 930 957 11,000
2016/05/11 930 985 930 975 4,800
2016/05/10 930 930 930 930 1,100
2016/05/09 940 940 934 935 500
2016/05/06 951 951 951 951 100
2016/04/28 944 944 944 944 500
2016/04/27 925 925 921 921 300
2016/04/26 948 954 925 925 1,400
2016/04/25 967 967 967 967 700
2016/04/22 937 942 937 942 900
2016/04/21 937 938 937 937 1,000
2016/04/20 934 935 934 934 600
2016/04/19 933 949 929 949 1,800
2016/04/18 920 920 915 915 900
2016/04/15 922 922 922 922 300
2016/04/14 920 930 920 922 2,000
2016/04/13 924 924 909 920 1,400
2016/04/12 910 910 906 910 1,300
2016/04/11 911 925 892 910 1,900
2016/04/08 925 925 925 925 200
2016/04/07 932 936 925 925 500
2016/04/06 936 936 936 936 800
2016/04/05 955 955 936 936 500
2016/04/04 955 955 955 955 1,200
2016/04/01 960 960 955 955 3,000
2016/03/31 960 960 959 960 400
2016/03/30 958 979 958 975 600
2016/03/29 954 964 954 955 1,900
2016/03/28 993 993 987 987 700
2016/03/25 976 977 968 968 1,600
2016/03/24 977 977 976 976 300
2016/03/22 961 978 961 977 4,800
2016/03/18 961 961 961 961 300
2016/03/17 952 961 952 960 900
2016/03/16 972 980 952 952 2,600
2016/03/15 972 976 972 972 1,300
2016/03/14 979 979 963 972 2,100
2016/03/11 979 983 976 976 700
2016/03/10 979 979 979 979 300
2016/03/08 977 979 976 979 900
2016/03/07 979 991 975 979 6,500
2016/03/04 968 979 968 979 1,000
2016/03/03 958 986 954 972 3,700
2016/03/02 934 975 934 973 3,300
2016/03/01 932 942 931 931 3,100
2016/02/29 957 959 936 942 2,500
2016/02/26 951 975 942 942 6,800
2016/02/25 970 989 932 942 33,600
2016/02/24 900 1,052 899 1,052 39,000
2016/02/23 930 933 902 902 3,600
2016/02/22 930 942 930 930 500
2016/02/19 935 945 934 945 400
2016/02/18 932 947 932 947 2,100
2016/02/16 940 948 940 948 1,000
2016/02/15 950 958 923 937 1,700
2016/02/12 880 950 859 950 7,000
2016/02/10 970 970 912 919 5,200
2016/02/09 1,025 1,025 970 970 1,900
2016/02/08 1,034 1,034 1,025 1,025 700
2016/02/05 1,045 1,045 1,028 1,036 2,600
2016/02/04 1,045 1,045 1,040 1,045 600
2016/02/03 1,081 1,081 1,012 1,067 2,100
2016/02/02 1,008 1,093 1,000 1,093 3,400
2016/02/01 1,008 1,008 1,008 1,008 300
2016/01/29 1,030 1,030 1,000 1,003 1,900
2016/01/28 1,027 1,030 1,005 1,030 4,300
2016/01/27 999 1,014 994 1,014 2,300
2016/01/26 999 999 999 999 1,100
2016/01/25 994 1,010 993 1,010 2,200
2016/01/22 946 979 945 979 5,500
2016/01/21 961 971 946 946 3,900
2016/01/20 1,002 1,002 971 971 3,200
2016/01/19 1,026 1,026 1,002 1,024 900
2016/01/18 997 1,043 980 1,033 1,500
2016/01/15 1,026 1,027 1,015 1,015 2,800
2016/01/14 1,059 1,059 1,020 1,020 3,400
2016/01/13 1,065 1,068 1,063 1,064 2,200
2016/01/12 1,056 1,066 1,044 1,065 2,700
2016/01/08 1,053 1,122 1,053 1,056 10,400
2016/01/07 1,092 1,100 1,080 1,083 18,800
2016/01/06 1,153 1,154 1,109 1,109 4,500
2016/01/05 1,169 1,169 1,169 1,169 600
2016/01/04 1,154 1,171 1,154 1,160 1,600

このページの先頭へ