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
2020/12/30 1,462 1,464 1,432 1,450 1,500
2020/12/29 1,455 1,474 1,455 1,462 500
2020/12/28 1,498 1,498 1,430 1,455 3,000
2020/12/25 1,460 1,470 1,460 1,470 800
2020/12/24 1,481 1,481 1,460 1,460 1,500
2020/12/23 1,482 1,488 1,482 1,485 800
2020/12/22 1,499 1,499 1,479 1,479 1,400
2020/12/21 1,488 1,500 1,488 1,500 400
2020/12/18 1,480 1,499 1,480 1,493 2,000
2020/12/17 1,470 1,480 1,470 1,480 1,500
2020/12/16 1,450 1,471 1,449 1,471 2,200
2020/12/15 1,444 1,476 1,444 1,476 400
2020/12/14 1,463 1,465 1,463 1,465 700
2020/12/11 1,477 1,477 1,458 1,463 700
2020/12/10 1,473 1,477 1,473 1,477 1,400
2020/12/09 1,448 1,471 1,448 1,471 1,100
2020/12/07 1,465 1,471 1,450 1,450 800
2020/12/04 1,478 1,478 1,451 1,465 2,700
2020/12/03 1,463 1,471 1,463 1,469 800
2020/12/02 1,475 1,478 1,475 1,478 900
2020/12/01 1,475 1,475 1,472 1,472 500
2020/11/30 1,488 1,488 1,473 1,475 500
2020/11/27 1,495 1,495 1,457 1,458 1,800
2020/11/26 1,448 1,470 1,448 1,470 400
2020/11/25 1,470 1,470 1,448 1,448 1,000
2020/11/24 1,452 1,452 1,444 1,452 1,000
2020/11/18 1,440 1,444 1,429 1,444 1,300
2020/11/17 1,443 1,443 1,428 1,429 1,600
2020/11/16 1,416 1,459 1,416 1,443 2,600
2020/11/13 1,416 1,430 1,416 1,430 500
2020/11/12 1,422 1,422 1,416 1,416 800
2020/11/11 1,422 1,430 1,421 1,430 700
2020/11/10 1,431 1,441 1,429 1,430 3,900
2020/11/09 1,408 1,501 1,402 1,431 16,200
2020/11/06 1,435 1,438 1,435 1,438 600
2020/11/05 1,430 1,430 1,413 1,413 200
2020/11/04 1,413 1,431 1,413 1,431 200
2020/10/30 1,411 1,437 1,411 1,437 300
2020/10/29 1,410 1,415 1,410 1,410 300
2020/10/28 1,449 1,449 1,429 1,430 2,100
2020/10/27 1,425 1,425 1,425 1,425 100
2020/10/26 1,424 1,431 1,419 1,419 600
2020/10/23 1,420 1,430 1,418 1,420 2,900
2020/10/22 1,400 1,419 1,400 1,415 1,000
2020/10/21 1,425 1,425 1,400 1,400 3,900
2020/10/20 1,420 1,420 1,407 1,417 1,200
2020/10/19 1,410 1,425 1,407 1,414 1,900
2020/10/16 1,430 1,430 1,408 1,413 400
2020/10/15 1,433 1,433 1,407 1,430 2,900
2020/10/14 1,430 1,430 1,430 1,430 200
2020/10/12 1,449 1,449 1,435 1,435 800
2020/10/08 1,440 1,440 1,440 1,440 100
2020/10/07 1,416 1,423 1,416 1,423 200
2020/10/06 1,430 1,450 1,430 1,446 300
2020/10/05 1,430 1,432 1,430 1,430 600
2020/10/02 1,429 1,429 1,429 1,429 300
2020/09/30 1,429 1,429 1,429 1,429 500
2020/09/29 1,430 1,432 1,429 1,430 1,500
2020/09/28 1,444 1,450 1,444 1,450 1,000
2020/09/25 1,445 1,448 1,429 1,448 2,800
2020/09/24 1,442 1,442 1,430 1,438 800
2020/09/23 1,429 1,435 1,420 1,435 600
2020/09/18 1,430 1,430 1,430 1,430 300
2020/09/17 1,419 1,438 1,419 1,424 700
2020/09/14 1,441 1,441 1,436 1,436 200
2020/09/11 1,431 1,431 1,431 1,431 100
2020/09/10 1,439 1,442 1,438 1,442 1,400
2020/09/09 1,449 1,449 1,449 1,449 100
2020/09/08 1,430 1,430 1,429 1,429 1,200
2020/09/07 1,430 1,437 1,430 1,430 1,500
2020/09/04 1,430 1,430 1,430 1,430 500
2020/09/03 1,423 1,430 1,423 1,430 500
2020/09/02 1,422 1,433 1,421 1,433 600
2020/09/01 1,430 1,448 1,430 1,443 300
2020/08/31 1,430 1,430 1,430 1,430 700
2020/08/28 1,444 1,444 1,430 1,430 1,400
2020/08/27 1,430 1,430 1,430 1,430 1,000
2020/08/26 1,434 1,435 1,429 1,434 900
2020/08/25 1,444 1,444 1,431 1,434 1,400
2020/08/24 1,439 1,442 1,435 1,442 800
2020/08/21 1,443 1,443 1,443 1,443 200
2020/08/20 1,440 1,441 1,440 1,441 400
2020/08/19 1,420 1,444 1,420 1,444 1,300
2020/08/18 1,414 1,414 1,414 1,414 200
2020/08/17 1,414 1,414 1,405 1,414 1,100
2020/08/14 1,410 1,419 1,399 1,414 7,300
2020/08/13 1,404 1,420 1,404 1,417 1,600
2020/08/12 1,400 1,405 1,400 1,404 500
2020/08/11 1,378 1,414 1,378 1,397 3,200
2020/08/07 1,386 1,386 1,353 1,377 700
2020/08/06 1,400 1,400 1,370 1,390 700
2020/08/05 1,412 1,412 1,383 1,397 600
2020/08/04 1,395 1,413 1,394 1,413 3,800
2020/08/03 1,410 1,410 1,409 1,409 200
2020/07/31 1,402 1,422 1,382 1,402 4,900
2020/07/30 1,417 1,419 1,387 1,402 1,300
2020/07/29 1,398 1,420 1,398 1,420 300
2020/07/28 1,479 1,479 1,450 1,458 4,600
2020/07/27 1,436 1,454 1,429 1,454 1,400
2020/07/22 1,485 1,485 1,436 1,436 2,200
2020/07/21 1,396 1,425 1,396 1,425 900
2020/07/20 1,423 1,433 1,420 1,425 4,300
2020/07/17 1,412 1,412 1,412 1,412 500
2020/07/16 1,388 1,410 1,388 1,409 1,800
2020/07/14 1,388 1,392 1,388 1,389 400
2020/07/13 1,415 1,415 1,385 1,385 200
2020/07/10 1,406 1,424 1,406 1,424 400
2020/07/09 1,435 1,440 1,403 1,403 900
2020/07/08 1,394 1,434 1,394 1,426 1,200
2020/07/07 1,431 1,431 1,418 1,418 2,600
2020/07/06 1,398 1,430 1,396 1,428 1,600
2020/07/03 1,436 1,436 1,400 1,400 3,000
2020/07/02 1,440 1,440 1,425 1,436 3,600
2020/07/01 1,429 1,430 1,425 1,425 1,300
2020/06/30 1,426 1,430 1,425 1,429 1,700
2020/06/29 1,426 1,439 1,425 1,439 1,000
2020/06/26 1,468 1,468 1,430 1,430 2,700
2020/06/25 1,434 1,442 1,429 1,442 4,000
2020/06/24 1,431 1,431 1,431 1,431 600
2020/06/23 1,421 1,449 1,421 1,431 3,900
2020/06/22 1,418 1,425 1,418 1,425 300
2020/06/19 1,425 1,425 1,425 1,425 400
2020/06/18 1,425 1,425 1,425 1,425 100
2020/06/17 1,416 1,430 1,411 1,411 1,900
2020/06/16 1,426 1,427 1,426 1,427 200
2020/06/15 1,430 1,430 1,407 1,407 3,600
2020/06/12 1,385 1,473 1,384 1,407 4,600
2020/06/11 1,386 1,430 1,386 1,391 900
2020/06/10 1,400 1,400 1,400 1,400 1,000
2020/06/09 1,414 1,414 1,400 1,400 800
2020/06/08 1,429 1,429 1,394 1,418 1,100
2020/06/05 1,402 1,430 1,386 1,399 5,600
2020/06/04 1,371 1,400 1,371 1,400 800
2020/06/03 1,388 1,388 1,387 1,387 300
2020/06/02 1,384 1,401 1,384 1,387 2,600
2020/06/01 1,395 1,400 1,370 1,400 700
2020/05/29 1,397 1,397 1,395 1,395 200
2020/05/28 1,400 1,400 1,379 1,400 7,100
2020/05/27 1,365 1,399 1,364 1,399 3,100
2020/05/26 1,344 1,364 1,344 1,364 400
2020/05/25 1,320 1,367 1,320 1,351 1,200
2020/05/22 1,275 1,276 1,247 1,276 700
2020/05/21 1,289 1,290 1,279 1,290 700
2020/05/20 1,298 1,299 1,289 1,289 700
2020/05/19 1,267 1,298 1,267 1,298 400
2020/05/18 1,256 1,296 1,199 1,257 3,500
2020/05/15 1,283 1,286 1,248 1,278 2,600
2020/05/14 1,303 1,345 1,280 1,291 5,400
2020/05/13 1,302 1,302 1,302 1,302 100
2020/05/12 1,332 1,332 1,330 1,332 300
2020/05/11 1,318 1,322 1,317 1,322 500
2020/05/08 1,301 1,320 1,301 1,320 700
2020/05/07 1,298 1,301 1,298 1,301 300
2020/05/01 1,328 1,328 1,328 1,328 100
2020/04/30 1,317 1,330 1,317 1,330 900
2020/04/28 1,344 1,344 1,320 1,333 1,800
2020/04/27 1,290 1,311 1,290 1,311 1,900
2020/04/24 1,319 1,319 1,236 1,285 5,100
2020/04/23 1,280 1,310 1,280 1,296 3,200
2020/04/22 1,280 1,280 1,254 1,280 4,100
2020/04/21 1,289 1,289 1,289 1,289 100
2020/04/20 1,280 1,301 1,259 1,291 5,700
2020/04/17 1,288 1,289 1,261 1,272 2,000
2020/04/16 1,300 1,300 1,300 1,300 100
2020/04/15 1,309 1,370 1,309 1,309 6,600
2020/04/14 1,299 1,332 1,298 1,309 5,900
2020/04/13 1,290 1,315 1,288 1,288 1,700
2020/04/10 1,297 1,300 1,295 1,300 800
2020/04/09 1,275 1,313 1,274 1,288 3,900
2020/04/08 1,255 1,276 1,254 1,276 2,100
2020/04/07 1,256 1,256 1,246 1,255 1,600
2020/04/06 1,248 1,255 1,239 1,247 4,300
2020/04/03 1,245 1,252 1,208 1,208 5,800
2020/04/02 1,211 1,250 1,211 1,248 1,500
2020/04/01 1,250 1,251 1,225 1,241 3,600
2020/03/31 1,192 1,250 1,192 1,250 1,400
2020/03/30 1,240 1,270 1,240 1,250 1,700
2020/03/27 1,294 1,294 1,271 1,271 1,300
2020/03/26 1,259 1,289 1,251 1,264 2,600
2020/03/25 1,295 1,295 1,244 1,289 4,300
2020/03/24 1,119 1,250 1,119 1,214 3,600
2020/03/23 1,113 1,149 1,099 1,149 1,900
2020/03/19 1,117 1,143 1,099 1,143 2,400
2020/03/18 1,091 1,220 1,091 1,147 1,400
2020/03/17 1,051 1,107 1,045 1,090 6,200
2020/03/16 1,188 1,191 1,100 1,100 4,800
2020/03/13 1,157 1,220 1,101 1,187 12,900
2020/03/12 1,390 1,390 1,320 1,337 3,100
2020/03/11 1,423 1,423 1,420 1,420 3,800
2020/03/10 1,360 1,398 1,310 1,398 6,200
2020/03/09 1,365 1,417 1,363 1,364 3,700
2020/03/06 1,425 1,450 1,424 1,424 11,000
2020/03/05 1,447 1,455 1,440 1,455 2,400
2020/03/04 1,409 1,450 1,409 1,436 900
2020/03/03 1,420 1,430 1,420 1,430 200
2020/03/02 1,365 1,451 1,361 1,450 5,100
2020/02/28 1,415 1,415 1,387 1,398 5,500
2020/02/27 1,450 1,455 1,436 1,442 6,200
2020/02/26 1,435 1,460 1,435 1,450 3,200
2020/02/25 1,486 1,490 1,465 1,465 3,700
2020/02/21 1,502 1,515 1,498 1,515 2,400
2020/02/20 1,537 1,537 1,518 1,518 1,100
2020/02/19 1,495 1,538 1,495 1,537 2,800
2020/02/18 1,501 1,501 1,493 1,495 1,400
2020/02/17 1,501 1,507 1,500 1,504 3,100
2020/02/14 1,535 1,535 1,505 1,505 1,200
2020/02/13 1,546 1,546 1,546 1,546 500
2020/02/12 1,567 1,567 1,540 1,555 3,500
2020/02/10 1,525 1,575 1,512 1,560 6,100
2020/02/07 1,518 1,525 1,518 1,525 500
2020/02/06 1,500 1,549 1,500 1,540 5,200
2020/02/05 1,499 1,499 1,472 1,486 2,700
2020/02/04 1,499 1,499 1,491 1,499 800
2020/02/03 1,472 1,494 1,467 1,494 4,300
2020/01/31 1,484 1,494 1,481 1,489 1,300
2020/01/30 1,504 1,523 1,487 1,490 1,900
2020/01/29 1,512 1,512 1,492 1,504 1,300
2020/01/28 1,501 1,518 1,501 1,515 1,300
2020/01/27 1,506 1,525 1,487 1,525 8,800
2020/01/24 1,521 1,529 1,520 1,521 1,700
2020/01/23 1,505 1,530 1,501 1,521 6,200
2020/01/22 1,509 1,525 1,509 1,525 1,800
2020/01/21 1,519 1,530 1,510 1,515 4,200
2020/01/20 1,494 1,520 1,494 1,517 5,500
2020/01/17 1,488 1,493 1,480 1,493 1,300
2020/01/16 1,510 1,510 1,493 1,501 3,600
2020/01/15 1,494 1,500 1,472 1,472 1,500
2020/01/14 1,478 1,502 1,478 1,487 3,000
2020/01/10 1,451 1,471 1,451 1,455 3,100
2020/01/09 1,436 1,452 1,436 1,448 4,400
2020/01/08 1,451 1,451 1,431 1,434 4,800
2020/01/07 1,440 1,458 1,440 1,447 7,200
2020/01/06 1,455 1,465 1,437 1,460 4,700

このページの先頭へ