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
2019/12/30 1,454 1,469 1,441 1,455 5,300
2019/12/27 1,435 1,480 1,415 1,480 7,400
2019/12/26 1,430 1,459 1,423 1,424 8,200
2019/12/25 1,444 1,444 1,420 1,432 6,300
2019/12/24 1,424 1,445 1,418 1,432 7,400
2019/12/23 1,423 1,443 1,423 1,423 3,400
2019/12/20 1,419 1,427 1,416 1,423 1,100
2019/12/19 1,438 1,438 1,419 1,419 6,600
2019/12/18 1,452 1,452 1,438 1,438 1,400
2019/12/17 1,453 1,453 1,440 1,450 2,200
2019/12/16 1,462 1,467 1,445 1,445 5,300
2019/12/13 1,454 1,458 1,451 1,451 2,200
2019/12/12 1,466 1,466 1,450 1,450 2,100
2019/12/11 1,469 1,500 1,469 1,471 3,900
2019/12/10 1,484 1,484 1,466 1,466 2,300
2019/12/09 1,510 1,512 1,469 1,490 4,000
2019/12/06 1,450 1,472 1,441 1,450 6,800
2019/12/05 1,450 1,457 1,432 1,440 9,500
2019/12/04 1,409 1,425 1,409 1,420 4,400
2019/12/03 1,419 1,419 1,409 1,415 3,000
2019/12/02 1,420 1,421 1,412 1,412 2,200
2019/11/29 1,415 1,423 1,410 1,411 2,500
2019/11/28 1,423 1,423 1,411 1,415 2,900
2019/11/27 1,411 1,423 1,411 1,415 7,000
2019/11/26 1,410 1,420 1,407 1,411 4,500
2019/11/25 1,420 1,420 1,410 1,410 3,000
2019/11/22 1,401 1,410 1,386 1,401 4,800
2019/11/21 1,400 1,420 1,395 1,401 7,800
2019/11/20 1,423 1,423 1,400 1,404 8,300
2019/11/19 1,415 1,419 1,405 1,413 2,500
2019/11/18 1,408 1,425 1,405 1,415 3,400
2019/11/15 1,400 1,416 1,399 1,405 3,800
2019/11/14 1,419 1,419 1,408 1,408 500
2019/11/13 1,425 1,425 1,400 1,419 4,200
2019/11/12 1,417 1,425 1,411 1,425 2,500
2019/11/11 1,417 1,428 1,417 1,419 3,200
2019/11/08 1,408 1,417 1,405 1,417 2,100
2019/11/07 1,427 1,427 1,408 1,408 800
2019/11/06 1,420 1,420 1,417 1,417 500
2019/11/05 1,429 1,429 1,402 1,420 1,000
2019/11/01 1,419 1,433 1,412 1,417 2,700
2019/10/31 1,423 1,435 1,423 1,429 1,400
2019/10/30 1,421 1,421 1,413 1,420 1,700
2019/10/29 1,431 1,431 1,415 1,420 4,900
2019/10/28 1,439 1,440 1,420 1,431 14,600
2019/10/25 1,434 1,434 1,432 1,432 800
2019/10/24 1,438 1,438 1,422 1,432 2,200
2019/10/23 1,440 1,444 1,425 1,429 5,000
2019/10/21 1,423 1,439 1,423 1,439 1,400
2019/10/18 1,424 1,425 1,420 1,420 500
2019/10/17 1,433 1,433 1,425 1,425 1,100
2019/10/16 1,439 1,441 1,433 1,433 1,500
2019/10/15 1,420 1,441 1,419 1,439 7,900
2019/10/11 1,416 1,420 1,406 1,420 700
2019/10/10 1,419 1,420 1,416 1,416 900
2019/10/09 1,432 1,433 1,422 1,422 1,700
2019/10/08 1,438 1,438 1,428 1,428 1,500
2019/10/07 1,424 1,440 1,424 1,436 2,400
2019/10/04 1,399 1,414 1,399 1,410 4,200
2019/10/03 1,398 1,409 1,398 1,400 1,500
2019/10/02 1,418 1,418 1,418 1,418 800
2019/10/01 1,423 1,423 1,405 1,418 600
2019/09/30 1,420 1,424 1,401 1,422 3,300
2019/09/27 1,429 1,429 1,413 1,420 1,700
2019/09/26 1,414 1,424 1,412 1,424 500
2019/09/25 1,430 1,430 1,414 1,414 1,300
2019/09/24 1,423 1,423 1,401 1,404 3,100
2019/09/20 1,410 1,410 1,397 1,404 900
2019/09/19 1,412 1,420 1,412 1,412 1,700
2019/09/18 1,418 1,418 1,400 1,412 1,200
2019/09/17 1,407 1,434 1,402 1,413 3,100
2019/09/13 1,384 1,407 1,384 1,407 6,600
2019/09/12 1,402 1,406 1,391 1,399 6,800
2019/09/11 1,386 1,408 1,386 1,405 3,500
2019/09/10 1,391 1,399 1,374 1,386 3,700
2019/09/09 1,400 1,400 1,395 1,399 1,700
2019/09/06 1,403 1,408 1,382 1,402 4,000
2019/09/05 1,400 1,415 1,400 1,403 2,900
2019/09/04 1,375 1,385 1,375 1,385 600
2019/09/03 1,381 1,386 1,377 1,380 1,200
2019/09/02 1,386 1,399 1,382 1,382 3,000
2019/08/30 1,387 1,404 1,387 1,390 3,900
2019/08/29 1,383 1,385 1,376 1,376 300
2019/08/28 1,395 1,395 1,371 1,384 2,900
2019/08/27 1,390 1,398 1,378 1,378 4,100
2019/08/26 1,378 1,391 1,373 1,391 1,200
2019/08/23 1,400 1,405 1,380 1,385 3,200
2019/08/22 1,380 1,401 1,380 1,380 4,100
2019/08/21 1,397 1,408 1,388 1,388 2,600
2019/08/20 1,394 1,402 1,386 1,401 3,200
2019/08/19 1,418 1,418 1,392 1,392 1,800
2019/08/16 1,366 1,381 1,366 1,371 1,700
2019/08/15 1,362 1,374 1,362 1,372 1,600
2019/08/14 1,406 1,408 1,385 1,385 3,300
2019/08/13 1,393 1,409 1,393 1,409 500
2019/08/09 1,386 1,416 1,386 1,399 600
2019/08/08 1,381 1,401 1,381 1,386 1,300
2019/08/07 1,416 1,416 1,376 1,376 2,000
2019/08/06 1,405 1,424 1,389 1,418 3,200
2019/08/05 1,462 1,462 1,395 1,424 8,800
2019/08/02 1,445 1,447 1,424 1,432 3,400
2019/08/01 1,449 1,449 1,425 1,446 800
2019/07/31 1,423 1,450 1,412 1,446 3,400
2019/07/30 1,424 1,443 1,424 1,432 2,500
2019/07/29 1,440 1,444 1,440 1,440 600
2019/07/26 1,442 1,442 1,442 1,442 500
2019/07/25 1,448 1,448 1,438 1,441 2,500
2019/07/24 1,435 1,439 1,421 1,424 4,300
2019/07/23 1,425 1,435 1,424 1,435 700
2019/07/22 1,426 1,427 1,426 1,427 1,000
2019/07/19 1,411 1,426 1,411 1,426 2,300
2019/07/18 1,432 1,432 1,410 1,410 7,200
2019/07/17 1,411 1,435 1,411 1,426 17,900
2019/07/16 1,411 1,412 1,410 1,410 1,800
2019/07/12 1,415 1,415 1,405 1,409 3,600
2019/07/11 1,411 1,416 1,410 1,416 5,100
2019/07/10 1,406 1,410 1,406 1,410 1,200
2019/07/09 1,417 1,417 1,410 1,413 1,100
2019/07/08 1,412 1,418 1,402 1,418 3,400
2019/07/05 1,405 1,412 1,405 1,412 2,400
2019/07/04 1,416 1,416 1,394 1,407 2,300
2019/07/03 1,407 1,410 1,392 1,400 1,900
2019/07/02 1,410 1,412 1,391 1,412 2,200
2019/07/01 1,407 1,415 1,402 1,415 4,000
2019/06/28 1,408 1,410 1,403 1,407 3,400
2019/06/27 1,403 1,412 1,401 1,408 1,900
2019/06/26 1,406 1,410 1,393 1,405 4,500
2019/06/25 1,392 1,394 1,375 1,394 800
2019/06/24 1,390 1,392 1,373 1,380 1,900
2019/06/21 1,400 1,400 1,398 1,398 300
2019/06/20 1,389 1,404 1,389 1,402 3,800
2019/06/19 1,393 1,402 1,382 1,395 1,900
2019/06/18 1,410 1,410 1,386 1,393 15,400
2019/06/17 1,395 1,395 1,385 1,385 1,500
2019/06/14 1,377 1,398 1,377 1,395 1,200
2019/06/13 1,381 1,403 1,381 1,382 900
2019/06/12 1,388 1,388 1,388 1,388 200
2019/06/11 1,388 1,411 1,388 1,400 1,400
2019/06/10 1,410 1,413 1,386 1,387 800
2019/06/07 1,416 1,416 1,400 1,415 4,400
2019/06/06 1,381 1,410 1,380 1,409 13,100
2019/06/05 1,379 1,391 1,375 1,375 1,700
2019/06/04 1,394 1,394 1,373 1,391 3,300
2019/06/03 1,370 1,394 1,370 1,378 1,800
2019/05/31 1,393 1,394 1,393 1,394 1,300
2019/05/30 1,393 1,393 1,385 1,385 400
2019/05/29 1,385 1,393 1,385 1,393 700
2019/05/28 1,384 1,393 1,384 1,385 1,900
2019/05/27 1,373 1,394 1,368 1,380 4,500
2019/05/24 1,384 1,384 1,370 1,370 1,500
2019/05/23 1,383 1,383 1,377 1,377 600
2019/05/22 1,379 1,395 1,379 1,395 1,000
2019/05/21 1,370 1,390 1,370 1,378 600
2019/05/20 1,352 1,400 1,352 1,374 4,900
2019/05/17 1,360 1,384 1,360 1,384 1,400
2019/05/16 1,354 1,384 1,354 1,357 1,100
2019/05/15 1,358 1,361 1,354 1,360 700
2019/05/14 1,346 1,381 1,346 1,358 4,000
2019/05/13 1,339 1,374 1,339 1,372 3,500
2019/05/10 1,379 1,410 1,356 1,399 1,100
2019/05/09 1,378 1,410 1,370 1,390 8,200
2019/05/08 1,384 1,384 1,383 1,383 300
2019/05/07 1,397 1,397 1,367 1,389 1,000
2019/04/26 1,384 1,389 1,362 1,388 2,700
2019/04/25 1,391 1,392 1,376 1,376 2,400
2019/04/24 1,390 1,393 1,385 1,385 700
2019/04/23 1,391 1,391 1,390 1,391 900
2019/04/22 1,380 1,395 1,361 1,388 2,800
2019/04/19 1,397 1,397 1,395 1,395 1,600
2019/04/18 1,391 1,398 1,391 1,398 300
2019/04/17 1,409 1,409 1,375 1,391 8,300
2019/04/16 1,379 1,409 1,377 1,408 9,500
2019/04/15 1,402 1,402 1,382 1,394 3,300
2019/04/12 1,396 1,396 1,396 1,396 100
2019/04/11 1,370 1,400 1,370 1,394 3,100
2019/04/10 1,398 1,400 1,387 1,390 900
2019/04/09 1,400 1,400 1,400 1,400 100
2019/04/08 1,372 1,402 1,372 1,402 300
2019/04/05 1,399 1,402 1,399 1,400 900
2019/04/04 1,370 1,400 1,358 1,399 6,100
2019/04/03 1,402 1,402 1,369 1,372 3,700
2019/04/02 1,368 1,401 1,368 1,400 5,300
2019/04/01 1,396 1,399 1,396 1,398 1,300
2019/03/29 1,395 1,400 1,395 1,400 300
2019/03/28 1,398 1,398 1,373 1,392 2,700
2019/03/27 1,371 1,397 1,371 1,396 1,200
2019/03/26 1,370 1,399 1,370 1,371 400
2019/03/25 1,399 1,400 1,369 1,370 3,200
2019/03/22 1,390 1,404 1,376 1,399 2,000
2019/03/20 1,384 1,405 1,370 1,381 9,000
2019/03/19 1,392 1,399 1,384 1,384 700
2019/03/18 1,405 1,405 1,368 1,393 9,000
2019/03/15 1,410 1,410 1,392 1,405 4,000
2019/03/14 1,405 1,406 1,405 1,405 400
2019/03/13 1,400 1,409 1,400 1,406 1,900
2019/03/12 1,403 1,403 1,372 1,400 1,900
2019/03/11 1,374 1,400 1,374 1,397 1,600
2019/03/08 1,361 1,380 1,358 1,374 3,000
2019/03/07 1,404 1,413 1,383 1,383 700
2019/03/06 1,405 1,415 1,405 1,414 1,300
2019/03/05 1,376 1,411 1,376 1,405 1,100
2019/03/04 1,400 1,400 1,377 1,381 4,600
2019/03/01 1,414 1,414 1,388 1,400 900
2019/02/28 1,418 1,418 1,415 1,418 14,700
2019/02/27 1,410 1,418 1,409 1,418 3,200
2019/02/26 1,410 1,422 1,375 1,410 5,300
2019/02/25 1,395 1,411 1,389 1,409 6,500
2019/02/22 1,395 1,395 1,385 1,385 4,700
2019/02/21 1,361 1,395 1,361 1,379 4,400
2019/02/20 1,348 1,377 1,348 1,365 1,900
2019/02/19 1,354 1,357 1,331 1,348 2,100
2019/02/18 1,335 1,360 1,331 1,360 1,800
2019/02/15 1,340 1,349 1,312 1,325 1,500
2019/02/14 1,334 1,350 1,324 1,324 3,500
2019/02/13 1,333 1,337 1,308 1,334 3,000
2019/02/12 1,301 1,359 1,301 1,329 1,300
2019/02/08 1,323 1,332 1,310 1,310 3,300
2019/02/07 1,324 1,341 1,321 1,328 4,000
2019/02/06 1,343 1,356 1,325 1,325 5,400
2019/02/05 1,334 1,349 1,319 1,319 7,000
2019/02/04 1,354 1,354 1,331 1,331 2,700
2019/02/01 1,346 1,369 1,331 1,360 5,000
2019/01/31 1,340 1,349 1,311 1,337 6,600
2019/01/30 1,350 1,350 1,320 1,339 1,400
2019/01/29 1,320 1,351 1,319 1,350 4,300
2019/01/28 1,367 1,367 1,358 1,363 2,100
2019/01/25 1,332 1,381 1,332 1,350 6,300
2019/01/24 1,296 1,300 1,286 1,294 700
2019/01/23 1,286 1,298 1,281 1,283 2,200
2019/01/22 1,283 1,290 1,256 1,288 5,200
2019/01/21 1,271 1,294 1,256 1,286 3,100
2019/01/18 1,237 1,278 1,237 1,270 8,600
2019/01/17 1,236 1,249 1,216 1,237 6,700
2019/01/16 1,244 1,244 1,230 1,240 3,300
2019/01/15 1,255 1,256 1,230 1,244 6,900
2019/01/11 1,252 1,277 1,252 1,256 3,300
2019/01/10 1,277 1,277 1,252 1,269 3,200
2019/01/09 1,294 1,295 1,260 1,274 1,600
2019/01/08 1,271 1,290 1,252 1,265 5,200
2019/01/07 1,271 1,284 1,251 1,269 1,800
2019/01/04 1,224 1,287 1,199 1,259 9,400

このページの先頭へ