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
2017/12/29 2,400 2,422 2,388 2,388 4,400
2017/12/28 2,387 2,423 2,378 2,385 7,300
2017/12/27 2,331 2,401 2,314 2,387 7,500
2017/12/26 2,315 2,367 2,246 2,351 24,700
2017/12/25 2,365 2,399 2,322 2,322 14,300
2017/12/22 2,373 2,410 2,372 2,374 4,800
2017/12/21 2,426 2,437 2,379 2,385 12,200
2017/12/20 2,412 2,431 2,410 2,426 10,100
2017/12/19 2,434 2,446 2,413 2,423 9,600
2017/12/18 2,430 2,444 2,414 2,434 6,500
2017/12/15 2,460 2,460 2,391 2,423 7,700
2017/12/14 2,410 2,460 2,359 2,460 19,000
2017/12/13 2,460 2,480 2,390 2,405 16,200
2017/12/12 2,429 2,466 2,402 2,466 13,000
2017/12/11 2,450 2,450 2,377 2,423 13,500
2017/12/08 2,437 2,492 2,411 2,428 21,800
2017/12/07 2,280 2,465 2,280 2,439 32,500
2017/12/06 2,265 2,329 2,220 2,277 36,700
2017/12/05 2,198 2,254 2,181 2,239 24,300
2017/12/04 2,280 2,284 2,173 2,220 29,500
2017/12/01 2,087 2,284 2,068 2,230 57,500
2017/11/30 2,036 2,130 2,032 2,087 70,300
2017/11/29 1,980 2,010 1,980 1,996 10,800
2017/11/28 1,991 1,996 1,962 1,982 9,800
2017/11/27 2,034 2,034 1,980 1,991 28,300
2017/11/24 1,950 2,045 1,950 2,000 21,400
2017/11/22 1,980 1,980 1,954 1,954 17,700
2017/11/21 1,979 2,000 1,945 1,954 16,700
2017/11/20 1,944 1,962 1,920 1,945 14,600
2017/11/17 1,962 1,964 1,940 1,944 14,100
2017/11/16 1,861 1,951 1,861 1,937 21,800
2017/11/15 1,935 1,936 1,855 1,860 50,400
2017/11/14 1,985 1,996 1,925 1,935 40,600
2017/11/13 2,050 2,050 1,989 1,996 24,600
2017/11/10 2,047 2,065 2,036 2,065 13,200
2017/11/09 2,081 2,126 2,028 2,069 35,000
2017/11/08 2,116 2,116 2,067 2,097 17,600
2017/11/07 2,129 2,135 2,102 2,130 12,200
2017/11/06 2,150 2,150 2,125 2,130 20,200
2017/11/02 2,108 2,138 2,076 2,132 26,800
2017/11/01 2,121 2,160 2,121 2,121 16,600
2017/10/31 2,206 2,210 2,117 2,120 33,000
2017/10/30 2,074 2,240 2,043 2,164 74,700
2017/10/27 2,120 2,179 2,110 2,159 29,800
2017/10/26 2,066 2,112 2,059 2,112 16,700
2017/10/25 2,009 2,057 2,009 2,039 28,500
2017/10/24 1,994 2,006 1,991 2,000 8,600
2017/10/23 1,978 2,009 1,963 2,009 15,800
2017/10/20 1,961 1,961 1,932 1,957 9,700
2017/10/19 1,957 1,988 1,943 1,955 8,500
2017/10/18 2,002 2,002 1,952 1,952 15,700
2017/10/17 2,009 2,030 1,989 2,002 15,900
2017/10/16 2,024 2,070 2,008 2,008 25,300
2017/10/13 1,960 2,017 1,925 2,004 19,800
2017/10/12 1,963 1,970 1,945 1,960 11,600
2017/10/11 1,974 1,987 1,955 1,970 11,500
2017/10/10 1,926 1,969 1,926 1,969 12,000
2017/10/06 1,901 1,924 1,901 1,922 6,800
2017/10/05 1,917 1,924 1,896 1,896 10,000
2017/10/04 1,943 1,943 1,910 1,917 13,300
2017/10/03 1,952 1,962 1,940 1,948 9,400
2017/10/02 1,907 1,971 1,907 1,960 10,200
2017/09/29 1,918 1,918 1,903 1,912 3,700
2017/09/28 1,907 1,943 1,895 1,915 9,800
2017/09/27 1,885 1,925 1,885 1,908 9,100
2017/09/26 1,881 1,893 1,872 1,893 10,900
2017/09/25 1,890 1,899 1,876 1,885 13,900
2017/09/22 1,930 1,930 1,890 1,890 21,400
2017/09/21 2,000 2,022 1,914 1,928 20,700
2017/09/20 1,909 2,000 1,898 1,963 28,100
2017/09/19 1,921 1,930 1,902 1,910 19,600
2017/09/15 1,915 1,985 1,902 1,910 20,200
2017/09/14 1,878 1,934 1,878 1,882 16,500
2017/09/13 1,891 1,901 1,859 1,889 17,200
2017/09/12 1,895 1,929 1,875 1,892 16,500
2017/09/11 1,895 1,911 1,871 1,879 11,700
2017/09/08 1,956 1,982 1,858 1,865 31,100
2017/09/07 1,985 2,010 1,965 1,989 10,300
2017/09/06 1,993 2,020 1,899 2,000 28,100
2017/09/05 2,010 2,118 1,941 2,028 41,300
2017/09/04 1,859 1,925 1,844 1,912 19,600
2017/09/01 1,853 1,855 1,830 1,831 9,800
2017/08/31 1,837 1,886 1,822 1,852 5,500
2017/08/30 1,858 1,871 1,810 1,844 16,000
2017/08/29 1,800 1,864 1,800 1,864 16,800
2017/08/28 1,768 1,796 1,767 1,796 8,800
2017/08/25 1,754 1,754 1,732 1,748 5,000
2017/08/24 1,735 1,745 1,720 1,723 4,800
2017/08/23 1,740 1,772 1,739 1,740 5,500
2017/08/22 1,724 1,765 1,720 1,739 11,000
2017/08/21 1,671 1,720 1,669 1,720 12,700
2017/08/18 1,686 1,686 1,668 1,670 3,200
2017/08/17 1,679 1,692 1,660 1,675 9,200
2017/08/16 1,627 1,692 1,627 1,680 15,500
2017/08/15 1,596 1,608 1,596 1,608 5,300
2017/08/14 1,585 1,596 1,576 1,590 3,700
2017/08/10 1,572 1,647 1,572 1,590 5,800
2017/08/09 1,582 1,585 1,570 1,571 10,700
2017/08/08 1,572 1,588 1,555 1,575 14,400
2017/08/07 1,600 1,600 1,570 1,570 24,400
2017/08/04 1,600 1,628 1,589 1,600 23,900
2017/08/03 1,619 1,619 1,600 1,600 15,800
2017/08/02 1,610 1,623 1,593 1,609 14,400
2017/08/01 1,590 1,615 1,586 1,599 27,900
2017/07/31 1,611 1,637 1,578 1,587 29,600
2017/07/28 1,578 1,592 1,560 1,571 31,200
2017/07/27 1,576 1,600 1,568 1,569 19,100
2017/07/26 1,590 1,590 1,571 1,576 10,300
2017/07/25 1,590 1,596 1,569 1,589 7,300
2017/07/24 1,619 1,619 1,585 1,590 4,900
2017/07/21 1,602 1,620 1,601 1,620 2,000
2017/07/20 1,591 1,610 1,591 1,605 800
2017/07/19 1,620 1,620 1,600 1,600 3,100
2017/07/18 1,610 1,620 1,585 1,613 3,300
2017/07/14 1,600 1,610 1,591 1,610 3,000
2017/07/13 1,624 1,624 1,602 1,602 2,700
2017/07/12 1,601 1,607 1,593 1,607 4,400
2017/07/11 1,590 1,596 1,570 1,596 2,900
2017/07/10 1,588 1,588 1,565 1,584 1,000
2017/07/07 1,575 1,575 1,547 1,558 1,300
2017/07/06 1,600 1,600 1,571 1,572 3,200
2017/07/05 1,557 1,584 1,553 1,584 4,900
2017/07/04 1,595 1,595 1,568 1,580 5,100
2017/07/03 1,570 1,585 1,555 1,564 5,800
2017/06/30 1,555 1,565 1,532 1,565 5,600
2017/06/29 1,530 1,546 1,530 1,545 10,100
2017/06/28 1,534 1,549 1,522 1,523 10,500
2017/06/27 1,523 1,523 1,506 1,511 6,300
2017/06/26 1,502 1,531 1,502 1,504 7,900
2017/06/23 1,558 1,558 1,512 1,531 18,000
2017/06/22 1,614 1,632 1,510 1,559 51,000
2017/06/21 1,600 1,738 1,556 1,585 231,400
2017/06/20 1,430 1,438 1,430 1,438 3,400
2017/06/19 1,438 1,440 1,406 1,430 3,800
2017/06/16 1,439 1,439 1,427 1,439 5,500
2017/06/15 1,439 1,448 1,431 1,433 3,700
2017/06/14 1,440 1,449 1,421 1,430 6,900
2017/06/13 1,410 1,421 1,395 1,411 8,800
2017/06/12 1,408 1,425 1,403 1,416 3,500
2017/06/09 1,436 1,446 1,416 1,423 6,100
2017/06/08 1,440 1,449 1,433 1,436 2,800
2017/06/07 1,429 1,436 1,412 1,436 1,900
2017/06/06 1,440 1,440 1,414 1,429 3,800
2017/06/05 1,421 1,444 1,419 1,441 7,500
2017/06/02 1,425 1,442 1,411 1,423 8,100
2017/06/01 1,410 1,426 1,410 1,424 6,600
2017/05/31 1,426 1,426 1,400 1,408 4,500
2017/05/30 1,444 1,444 1,399 1,424 9,700
2017/05/29 1,370 1,474 1,367 1,420 36,800
2017/05/26 1,375 1,377 1,371 1,377 4,300
2017/05/25 1,368 1,374 1,347 1,361 6,300
2017/05/24 1,375 1,378 1,365 1,376 4,900
2017/05/23 1,370 1,374 1,335 1,374 9,700
2017/05/22 1,349 1,370 1,340 1,369 7,200
2017/05/19 1,322 1,348 1,320 1,348 4,300
2017/05/18 1,335 1,335 1,316 1,320 14,000
2017/05/17 1,333 1,355 1,331 1,355 8,900
2017/05/16 1,341 1,352 1,319 1,342 12,200
2017/05/15 1,351 1,358 1,329 1,331 20,500
2017/05/12 1,350 1,360 1,329 1,347 94,900
2017/05/11 1,500 1,504 1,490 1,490 19,100
2017/05/10 1,501 1,520 1,490 1,495 11,900
2017/05/09 1,500 1,515 1,486 1,493 27,700
2017/05/08 1,486 1,490 1,477 1,481 7,800
2017/05/02 1,480 1,495 1,468 1,468 14,500
2017/05/01 1,480 1,486 1,460 1,467 19,200
2017/04/28 1,474 1,478 1,450 1,467 34,500
2017/04/27 1,380 1,488 1,355 1,432 35,700
2017/04/26 1,371 1,400 1,361 1,361 8,100
2017/04/25 1,339 1,355 1,338 1,355 3,600
2017/04/24 1,331 1,345 1,331 1,334 5,500
2017/04/21 1,327 1,340 1,325 1,331 5,900
2017/04/20 1,326 1,330 1,316 1,325 2,700
2017/04/19 1,292 1,335 1,292 1,325 4,100
2017/04/18 1,303 1,333 1,282 1,295 7,600
2017/04/17 1,302 1,313 1,290 1,290 7,200
2017/04/14 1,327 1,339 1,308 1,309 4,100
2017/04/13 1,292 1,325 1,290 1,325 6,300
2017/04/12 1,335 1,362 1,290 1,296 27,500
2017/04/11 1,380 1,380 1,353 1,365 6,800
2017/04/10 1,346 1,390 1,346 1,390 7,000
2017/04/07 1,339 1,363 1,310 1,354 22,200
2017/04/06 1,390 1,391 1,320 1,344 17,600
2017/04/05 1,401 1,419 1,368 1,386 14,700
2017/04/04 1,493 1,493 1,315 1,419 16,500
2017/04/03 1,470 1,471 1,449 1,463 2,900
2017/03/31 1,473 1,510 1,470 1,470 10,400
2017/03/30 1,456 1,478 1,456 1,467 7,900
2017/03/29 1,459 1,460 1,439 1,455 7,000
2017/03/28 1,457 1,457 1,426 1,439 3,900
2017/03/27 1,465 1,465 1,437 1,438 6,100
2017/03/24 1,455 1,463 1,439 1,463 2,800
2017/03/23 1,435 1,471 1,432 1,455 16,700
2017/03/22 1,490 1,492 1,435 1,435 10,600
2017/03/21 1,502 1,520 1,477 1,492 11,300
2017/03/17 1,464 1,512 1,460 1,472 13,700
2017/03/16 1,437 1,450 1,436 1,450 2,800
2017/03/15 1,477 1,486 1,429 1,437 15,500
2017/03/14 1,431 1,503 1,415 1,477 18,100
2017/03/13 1,470 1,479 1,451 1,451 5,900
2017/03/10 1,485 1,485 1,456 1,473 8,500
2017/03/09 1,462 1,495 1,455 1,455 5,600
2017/03/08 1,499 1,527 1,455 1,472 27,300
2017/03/07 1,430 1,500 1,430 1,487 32,600
2017/03/06 1,397 1,399 1,390 1,399 4,000
2017/03/03 1,381 1,385 1,353 1,385 13,600
2017/03/02 1,394 1,395 1,319 1,381 35,600
2017/03/01 1,397 1,414 1,377 1,394 7,200
2017/02/28 1,380 1,419 1,380 1,380 4,500
2017/02/27 1,415 1,415 1,372 1,380 10,000
2017/02/24 1,418 1,423 1,405 1,423 3,600
2017/02/23 1,417 1,425 1,415 1,415 1,800
2017/02/22 1,415 1,431 1,414 1,428 3,800
2017/02/21 1,411 1,417 1,402 1,415 3,800
2017/02/20 1,435 1,435 1,417 1,417 4,100
2017/02/17 1,422 1,454 1,422 1,441 10,400
2017/02/16 1,430 1,433 1,411 1,429 4,900
2017/02/15 1,420 1,434 1,385 1,434 6,100
2017/02/14 1,404 1,406 1,385 1,395 8,100
2017/02/13 1,428 1,429 1,401 1,410 8,500
2017/02/10 1,423 1,423 1,391 1,410 3,300
2017/02/09 1,399 1,425 1,383 1,420 4,700
2017/02/08 1,398 1,400 1,368 1,398 9,100
2017/02/07 1,384 1,400 1,372 1,400 4,600
2017/02/06 1,394 1,394 1,350 1,384 16,800
2017/02/03 1,391 1,400 1,389 1,394 7,700
2017/02/02 1,416 1,419 1,391 1,391 10,300
2017/02/01 1,426 1,428 1,400 1,403 9,900
2017/01/31 1,417 1,474 1,392 1,426 42,200
2017/01/30 1,322 1,450 1,321 1,418 37,100
2017/01/27 1,304 1,304 1,303 1,303 1,200
2017/01/26 1,283 1,304 1,282 1,304 3,400
2017/01/25 1,300 1,300 1,261 1,284 4,100
2017/01/24 1,261 1,270 1,252 1,270 6,000
2017/01/23 1,330 1,330 1,280 1,280 3,100
2017/01/20 1,336 1,342 1,324 1,330 2,300
2017/01/19 1,366 1,366 1,366 1,366 100
2017/01/18 1,310 1,380 1,310 1,380 4,800
2017/01/17 1,320 1,346 1,316 1,316 1,600
2017/01/16 1,365 1,365 1,300 1,300 5,400
2017/01/13 1,354 1,360 1,354 1,360 700
2017/01/12 1,384 1,384 1,352 1,369 3,100
2017/01/11 1,395 1,395 1,380 1,384 1,600
2017/01/10 1,378 1,382 1,350 1,382 5,100
2017/01/06 1,348 1,348 1,348 1,348 1,900
2017/01/05 1,360 1,360 1,330 1,348 2,400
2017/01/04 1,330 1,380 1,330 1,355 7,700

このページの先頭へ