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
2018/12/28 1,270 1,270 1,240 1,242 3,500
2018/12/27 1,272 1,281 1,246 1,250 16,100
2018/12/26 1,215 1,251 1,215 1,242 7,100
2018/12/25 1,200 1,264 1,174 1,229 34,300
2018/12/21 1,288 1,342 1,213 1,237 12,700
2018/12/20 1,335 1,335 1,287 1,287 31,900
2018/12/19 1,312 1,324 1,303 1,311 2,800
2018/12/18 1,318 1,324 1,310 1,312 4,200
2018/12/17 1,309 1,357 1,309 1,339 7,900
2018/12/14 1,325 1,359 1,324 1,326 6,400
2018/12/13 1,325 1,388 1,316 1,346 7,800
2018/12/12 1,346 1,369 1,318 1,326 2,300
2018/12/11 1,369 1,369 1,316 1,316 3,700
2018/12/10 1,356 1,374 1,336 1,340 2,700
2018/12/07 1,376 1,376 1,376 1,376 100
2018/12/06 1,353 1,379 1,351 1,366 6,100
2018/12/05 1,387 1,387 1,350 1,369 5,500
2018/12/04 1,371 1,411 1,341 1,357 15,500
2018/12/03 1,319 1,410 1,317 1,349 4,100
2018/11/30 1,302 1,323 1,302 1,314 8,800
2018/11/29 1,304 1,325 1,302 1,302 2,400
2018/11/28 1,297 1,305 1,290 1,294 10,400
2018/11/27 1,282 1,299 1,282 1,286 4,200
2018/11/26 1,287 1,295 1,268 1,273 9,600
2018/11/22 1,314 1,314 1,288 1,289 5,400
2018/11/21 1,294 1,320 1,292 1,293 2,800
2018/11/20 1,311 1,329 1,286 1,310 5,700
2018/11/19 1,330 1,335 1,301 1,311 5,600
2018/11/16 1,347 1,347 1,305 1,338 8,400
2018/11/15 1,325 1,341 1,315 1,322 6,200
2018/11/14 1,349 1,358 1,326 1,326 2,400
2018/11/13 1,339 1,364 1,325 1,325 6,300
2018/11/12 1,404 1,410 1,341 1,365 8,200
2018/11/09 1,390 1,390 1,346 1,374 2,900
2018/11/08 1,376 1,408 1,347 1,390 5,800
2018/11/07 1,385 1,385 1,334 1,342 6,000
2018/11/06 1,349 1,425 1,336 1,368 12,800
2018/11/05 1,305 1,342 1,305 1,323 24,300
2018/11/02 1,280 1,329 1,280 1,320 4,400
2018/11/01 1,301 1,310 1,297 1,309 15,500
2018/10/31 1,304 1,327 1,304 1,316 3,500
2018/10/30 1,288 1,334 1,288 1,334 3,300
2018/10/29 1,261 1,343 1,261 1,306 32,200
2018/10/26 1,315 1,344 1,284 1,290 10,300
2018/10/25 1,283 1,348 1,283 1,312 31,200
2018/10/24 1,380 1,380 1,336 1,336 4,700
2018/10/23 1,364 1,381 1,350 1,350 6,700
2018/10/22 1,399 1,399 1,355 1,366 5,500
2018/10/19 1,370 1,388 1,370 1,372 2,000
2018/10/18 1,408 1,408 1,362 1,371 9,700
2018/10/17 1,400 1,409 1,393 1,409 2,700
2018/10/16 1,386 1,390 1,361 1,389 5,100
2018/10/15 1,386 1,386 1,355 1,356 2,200
2018/10/12 1,353 1,386 1,352 1,356 1,700
2018/10/11 1,389 1,389 1,361 1,362 9,800
2018/10/10 1,410 1,410 1,391 1,391 1,100
2018/10/09 1,403 1,410 1,384 1,397 4,100
2018/10/05 1,414 1,418 1,402 1,409 13,000
2018/10/04 1,426 1,428 1,414 1,414 5,400
2018/10/03 1,442 1,450 1,429 1,429 10,900
2018/10/02 1,445 1,453 1,444 1,449 3,200
2018/10/01 1,442 1,443 1,435 1,441 1,800
2018/09/28 1,430 1,434 1,423 1,434 1,600
2018/09/27 1,429 1,431 1,417 1,422 4,700
2018/09/26 1,434 1,434 1,370 1,412 9,400
2018/09/25 1,420 1,434 1,420 1,421 8,600
2018/09/21 1,420 1,426 1,410 1,420 2,800
2018/09/20 1,416 1,431 1,416 1,420 2,400
2018/09/19 1,410 1,418 1,410 1,411 5,600
2018/09/18 1,395 1,414 1,392 1,410 9,400
2018/09/14 1,409 1,415 1,391 1,408 4,300
2018/09/13 1,382 1,410 1,382 1,410 3,600
2018/09/12 1,393 1,408 1,386 1,396 6,700
2018/09/11 1,396 1,414 1,376 1,399 10,900
2018/09/10 1,366 1,397 1,366 1,396 6,900
2018/09/07 1,385 1,397 1,357 1,389 11,400
2018/09/06 1,378 1,395 1,357 1,391 15,300
2018/09/05 1,384 1,386 1,380 1,385 5,400
2018/09/04 1,389 1,407 1,388 1,402 3,400
2018/09/03 1,399 1,404 1,382 1,392 12,900
2018/08/31 1,378 1,396 1,378 1,390 9,700
2018/08/30 1,408 1,408 1,389 1,393 10,700
2018/08/29 1,399 1,400 1,381 1,400 16,400
2018/08/28 1,400 1,412 1,399 1,399 7,400
2018/08/27 1,404 1,410 1,391 1,403 2,000
2018/08/24 1,371 1,394 1,367 1,394 6,300
2018/08/23 1,362 1,380 1,361 1,371 6,400
2018/08/22 1,361 1,384 1,361 1,374 700
2018/08/21 1,364 1,372 1,351 1,351 6,400
2018/08/20 1,367 1,386 1,364 1,364 1,700
2018/08/17 1,366 1,391 1,360 1,367 4,400
2018/08/16 1,391 1,391 1,368 1,373 6,400
2018/08/15 1,394 1,396 1,376 1,394 7,800
2018/08/14 1,380 1,409 1,372 1,403 12,000
2018/08/13 1,379 1,390 1,355 1,372 21,200
2018/08/10 1,386 1,389 1,370 1,379 36,000
2018/08/09 1,404 1,414 1,400 1,400 34,900
2018/08/08 1,434 1,444 1,415 1,416 24,900
2018/08/07 1,442 1,454 1,420 1,446 24,200
2018/08/06 1,466 1,470 1,440 1,459 12,200
2018/08/03 1,495 1,534 1,461 1,480 15,200
2018/08/02 1,501 1,539 1,485 1,485 19,300
2018/08/01 1,512 1,530 1,512 1,517 11,000
2018/07/31 1,511 1,545 1,511 1,530 12,700
2018/07/30 1,548 1,631 1,537 1,631 7,700
2018/07/27 1,536 1,566 1,521 1,566 4,200
2018/07/26 1,512 1,546 1,510 1,536 1,800
2018/07/25 1,510 1,515 1,500 1,510 5,100
2018/07/24 1,478 1,480 1,478 1,480 2,800
2018/07/23 1,470 1,470 1,456 1,470 10,000
2018/07/20 1,474 1,475 1,461 1,462 8,500
2018/07/19 1,481 1,484 1,470 1,473 4,600
2018/07/18 1,474 1,488 1,463 1,477 6,900
2018/07/17 1,471 1,471 1,461 1,461 8,900
2018/07/13 1,476 1,498 1,469 1,471 4,600
2018/07/12 1,497 1,497 1,475 1,475 7,400
2018/07/11 1,511 1,511 1,480 1,495 5,400
2018/07/10 1,535 1,535 1,515 1,521 5,600
2018/07/09 1,523 1,533 1,523 1,525 7,200
2018/07/06 1,513 1,523 1,490 1,523 17,700
2018/07/05 1,535 1,535 1,475 1,483 16,200
2018/07/04 1,561 1,565 1,531 1,531 10,800
2018/07/03 1,683 1,683 1,577 1,582 14,000
2018/07/02 1,673 1,673 1,623 1,626 3,300
2018/06/29 1,641 1,645 1,625 1,633 8,600
2018/06/28 1,679 1,679 1,631 1,643 17,400
2018/06/27 1,702 1,704 1,686 1,686 7,700
2018/06/26 1,754 1,754 1,629 1,715 14,300
2018/06/25 1,800 1,800 1,740 1,763 9,100
2018/06/22 1,795 1,800 1,795 1,800 1,500
2018/06/21 1,805 1,805 1,795 1,795 7,600
2018/06/20 1,798 1,805 1,790 1,805 7,700
2018/06/19 1,795 1,800 1,783 1,796 5,800
2018/06/18 1,795 1,796 1,761 1,795 12,600
2018/06/15 1,792 1,800 1,786 1,795 8,900
2018/06/14 1,795 1,810 1,795 1,805 900
2018/06/13 1,805 1,807 1,801 1,801 1,300
2018/06/12 1,795 1,805 1,787 1,795 8,900
2018/06/11 1,795 1,795 1,790 1,795 2,900
2018/06/08 1,796 1,802 1,796 1,800 900
2018/06/07 1,796 1,809 1,794 1,796 5,300
2018/06/06 1,796 1,801 1,781 1,801 6,400
2018/06/05 1,814 1,814 1,787 1,795 6,400
2018/06/04 1,799 1,814 1,799 1,808 5,900
2018/06/01 1,796 1,797 1,781 1,795 9,100
2018/05/31 1,809 1,809 1,785 1,805 11,800
2018/05/30 1,767 1,808 1,766 1,797 14,400
2018/05/29 1,790 1,792 1,766 1,771 17,500
2018/05/28 1,816 1,816 1,788 1,795 6,300
2018/05/25 1,850 1,850 1,801 1,815 6,500
2018/05/24 1,878 1,878 1,862 1,864 1,500
2018/05/23 1,905 1,908 1,875 1,886 3,700
2018/05/22 1,893 1,914 1,893 1,905 2,900
2018/05/21 1,882 1,910 1,882 1,892 5,700
2018/05/18 1,882 1,896 1,881 1,882 2,500
2018/05/17 1,878 1,885 1,871 1,880 6,000
2018/05/16 1,905 1,905 1,879 1,879 8,600
2018/05/15 1,929 1,934 1,905 1,908 9,400
2018/05/14 1,945 1,950 1,935 1,947 3,400
2018/05/11 1,934 1,965 1,912 1,965 17,500
2018/05/10 2,015 2,015 1,963 1,974 11,200
2018/05/09 1,995 2,014 1,985 2,005 6,900
2018/05/08 1,990 2,008 1,985 2,008 9,600
2018/05/07 2,020 2,023 1,990 2,000 7,300
2018/05/02 2,020 2,020 1,985 2,004 4,700
2018/05/01 2,025 2,025 1,989 2,005 10,200
2018/04/27 2,056 2,063 2,014 2,035 18,600
2018/04/26 2,019 2,074 2,010 2,053 9,700
2018/04/25 1,942 2,044 1,932 2,016 14,400
2018/04/24 1,941 1,979 1,896 1,952 25,100
2018/04/23 1,934 1,946 1,928 1,930 4,000
2018/04/20 1,940 1,950 1,928 1,938 800
2018/04/19 1,887 1,940 1,885 1,940 10,200
2018/04/18 1,889 1,895 1,850 1,889 11,800
2018/04/17 1,931 1,931 1,881 1,888 9,600
2018/04/16 1,927 1,933 1,925 1,933 12,200
2018/04/13 1,930 1,940 1,913 1,927 10,700
2018/04/12 1,943 1,947 1,916 1,940 10,800
2018/04/11 1,917 1,964 1,917 1,959 7,800
2018/04/10 1,915 1,920 1,905 1,912 12,800
2018/04/09 1,926 1,928 1,890 1,915 16,700
2018/04/06 1,950 1,964 1,932 1,945 14,500
2018/04/05 1,962 1,970 1,946 1,946 16,700
2018/04/04 2,003 2,010 1,951 1,962 11,000
2018/04/03 1,969 2,002 1,966 1,984 9,800
2018/04/02 2,010 2,037 2,010 2,019 1,700
2018/03/30 1,967 2,005 1,967 1,993 6,400
2018/03/29 1,967 1,970 1,949 1,953 7,100
2018/03/28 1,940 1,988 1,940 1,967 6,100
2018/03/27 1,965 2,005 1,952 1,963 7,600
2018/03/26 1,958 1,965 1,912 1,950 12,000
2018/03/23 1,997 2,038 1,971 1,978 18,900
2018/03/22 2,110 2,110 2,084 2,097 5,500
2018/03/20 2,102 2,110 2,071 2,105 6,200
2018/03/19 2,142 2,142 2,105 2,105 8,000
2018/03/16 2,139 2,160 2,132 2,141 7,400
2018/03/15 2,111 2,170 2,100 2,139 16,200
2018/03/14 2,101 2,119 2,101 2,118 3,600
2018/03/13 2,131 2,157 2,106 2,122 6,400
2018/03/12 2,138 2,147 2,129 2,131 9,100
2018/03/09 2,105 2,150 2,105 2,127 4,800
2018/03/08 2,150 2,150 2,100 2,101 12,400
2018/03/07 2,159 2,178 2,158 2,160 5,000
2018/03/06 2,195 2,195 2,166 2,185 4,300
2018/03/05 2,182 2,218 2,154 2,156 17,900
2018/03/02 2,171 2,250 2,171 2,215 16,300
2018/03/01 2,310 2,333 2,268 2,271 6,700
2018/02/28 2,335 2,335 2,308 2,308 3,500
2018/02/27 2,356 2,376 2,310 2,321 8,400
2018/02/26 2,379 2,380 2,330 2,358 5,600
2018/02/23 2,360 2,360 2,312 2,330 6,400
2018/02/22 2,313 2,339 2,305 2,310 12,100
2018/02/21 2,265 2,345 2,264 2,343 22,700
2018/02/20 2,240 2,270 2,240 2,260 4,700
2018/02/19 2,251 2,294 2,240 2,275 13,100
2018/02/16 2,189 2,228 2,171 2,201 10,900
2018/02/15 2,130 2,181 2,110 2,154 18,900
2018/02/14 2,152 2,249 2,107 2,120 54,000
2018/02/13 2,222 2,222 2,078 2,081 16,100
2018/02/09 2,018 2,074 1,997 2,072 20,800
2018/02/08 2,051 2,135 2,051 2,118 10,400
2018/02/07 2,118 2,135 2,022 2,047 28,900
2018/02/06 2,101 2,148 1,951 2,018 70,800
2018/02/05 2,273 2,334 2,230 2,282 28,400
2018/02/02 2,442 2,443 2,361 2,410 14,900
2018/02/01 2,435 2,487 2,430 2,442 15,900
2018/01/31 2,453 2,499 2,439 2,439 27,000
2018/01/30 2,560 2,590 2,501 2,501 35,100
2018/01/29 2,520 2,555 2,520 2,555 8,900
2018/01/26 2,515 2,520 2,495 2,513 8,000
2018/01/25 2,524 2,525 2,485 2,518 3,800
2018/01/24 2,530 2,540 2,489 2,525 9,400
2018/01/23 2,548 2,548 2,511 2,518 11,300
2018/01/22 2,520 2,535 2,502 2,502 7,800
2018/01/19 2,507 2,550 2,505 2,530 2,600
2018/01/18 2,496 2,557 2,480 2,523 13,400
2018/01/17 2,530 2,530 2,440 2,465 15,500
2018/01/16 2,583 2,585 2,476 2,528 8,100
2018/01/15 2,635 2,690 2,613 2,613 12,600
2018/01/12 2,569 2,618 2,512 2,617 21,900
2018/01/11 2,554 2,578 2,540 2,540 9,000
2018/01/10 2,511 2,578 2,511 2,554 9,200
2018/01/09 2,469 2,522 2,452 2,505 17,500
2018/01/05 2,426 2,459 2,422 2,430 3,900
2018/01/04 2,402 2,465 2,400 2,441 16,800

このページの先頭へ