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

日本鋳造(5609)の株価時系列情報

日本鋳造(5609)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 1,637 1,644 1,620 1,633 30,600
2017/12/28 1,640 1,654 1,625 1,633 42,400
2017/12/27 1,615 1,638 1,612 1,638 36,000
2017/12/26 1,620 1,640 1,610 1,611 60,100
2017/12/25 1,643 1,643 1,622 1,629 64,000
2017/12/22 1,606 1,625 1,602 1,617 43,200
2017/12/21 1,611 1,623 1,596 1,606 31,800
2017/12/20 1,602 1,630 1,585 1,602 79,600
2017/12/19 1,625 1,634 1,585 1,602 67,600
2017/12/18 1,668 1,668 1,617 1,624 94,000
2017/12/15 1,640 1,667 1,597 1,645 257,400
2017/12/14 1,522 1,597 1,519 1,583 98,700
2017/12/13 1,533 1,533 1,521 1,522 6,000
2017/12/12 1,533 1,535 1,526 1,527 8,300
2017/12/11 1,529 1,543 1,525 1,527 14,500
2017/12/08 1,519 1,529 1,519 1,527 12,000
2017/12/07 1,525 1,538 1,508 1,522 21,700
2017/12/06 1,548 1,555 1,520 1,526 18,800
2017/12/05 1,562 1,562 1,527 1,544 20,900
2017/12/04 1,570 1,570 1,547 1,552 29,100
2017/12/01 1,570 1,587 1,540 1,562 83,000
2017/11/30 1,529 1,529 1,518 1,527 7,500
2017/11/29 1,506 1,526 1,501 1,523 14,900
2017/11/28 1,520 1,520 1,503 1,506 11,800
2017/11/27 1,513 1,537 1,510 1,523 21,600
2017/11/24 1,515 1,523 1,511 1,513 11,400
2017/11/22 1,516 1,528 1,512 1,518 17,500
2017/11/21 1,525 1,525 1,508 1,516 7,700
2017/11/20 1,505 1,531 1,485 1,522 12,400
2017/11/17 1,515 1,515 1,498 1,498 12,600
2017/11/16 1,447 1,510 1,439 1,501 20,900
2017/11/15 1,520 1,520 1,473 1,476 41,400
2017/11/14 1,544 1,544 1,525 1,526 21,600
2017/11/13 1,560 1,560 1,544 1,544 16,900
2017/11/10 1,550 1,573 1,550 1,560 15,000
2017/11/09 1,575 1,575 1,550 1,566 35,500
2017/11/08 1,550 1,579 1,541 1,566 60,800
2017/11/07 1,531 1,555 1,530 1,549 25,600
2017/11/06 1,550 1,550 1,528 1,536 33,100
2017/11/02 1,568 1,579 1,541 1,555 56,300
2017/11/01 1,556 1,608 1,548 1,560 221,300
2017/10/31 1,553 1,556 1,536 1,552 28,800
2017/10/30 1,555 1,561 1,543 1,557 29,700
2017/10/27 1,550 1,550 1,533 1,545 35,800
2017/10/26 1,550 1,570 1,535 1,543 80,500
2017/10/25 1,562 1,610 1,511 1,515 215,100
2017/10/24 1,528 1,528 1,511 1,511 53,000
2017/10/23 1,531 1,549 1,511 1,539 127,100
2017/10/20 1,570 1,614 1,530 1,611 108,200
2017/10/19 1,515 1,690 1,511 1,558 225,500
2017/10/18 1,499 1,509 1,488 1,509 20,000
2017/10/17 1,499 1,510 1,493 1,494 21,300
2017/10/16 1,513 1,513 1,487 1,500 31,100
2017/10/13 1,512 1,512 1,494 1,494 36,500
2017/10/12 1,508 1,520 1,506 1,512 19,000
2017/10/11 1,519 1,530 1,501 1,503 28,700
2017/10/10 1,509 1,531 1,502 1,519 30,900
2017/10/06 1,511 1,511 1,494 1,495 17,600
2017/10/05 1,501 1,513 1,501 1,510 22,800
2017/10/04 1,532 1,532 1,499 1,505 34,800
2017/10/03 1,559 1,565 1,528 1,534 40,600
2017/10/02 1,489 1,540 1,484 1,540 62,100
2017/09/29 1,517 1,517 1,483 1,500 70,600
2017/09/28 1,555 1,575 1,522 1,532 57,200
2017/09/27 1,597 1,610 1,490 1,542 87,700
2017/09/27 1 -> 0.10 分割
2017/09/26 163 163 160 161 740,000
2017/09/25 165 166 163 163 589,000
2017/09/22 164 167 162 165 968,000
2017/09/21 167 169 163 168 2,780,000
2017/09/20 160 167 159 166 5,298,000
2017/09/19 169 181 157 161 24,427,000
2017/09/15 133 136 133 134 231,000
2017/09/14 138 138 132 133 366,000
2017/09/13 136 138 136 136 244,000
2017/09/12 135 135 133 134 149,000
2017/09/11 129 135 129 132 362,000
2017/09/08 129 130 128 128 229,000
2017/09/07 132 132 128 130 220,000
2017/09/06 125 131 124 130 624,000
2017/09/05 138 138 129 130 1,107,000
2017/09/04 141 142 138 139 423,000
2017/09/01 145 145 143 143 170,000
2017/08/31 142 145 141 144 310,000
2017/08/30 143 144 140 142 366,000
2017/08/29 143 143 142 143 200,000
2017/08/28 147 147 144 145 226,000
2017/08/25 146 146 144 144 360,000
2017/08/24 147 148 146 146 419,000
2017/08/23 142 149 140 149 1,055,000
2017/08/22 138 144 138 141 754,000
2017/08/21 142 142 139 139 216,000
2017/08/18 142 144 140 140 418,000
2017/08/17 145 146 143 146 496,000
2017/08/16 142 144 141 143 741,000
2017/08/15 139 143 137 141 763,000
2017/08/14 137 139 133 136 1,485,000
2017/08/10 152 153 142 144 1,362,000
2017/08/09 155 156 150 151 858,000
2017/08/08 154 159 154 156 1,009,000
2017/08/07 153 154 151 154 725,000
2017/08/04 150 155 148 153 1,402,000
2017/08/03 156 157 150 152 1,631,000
2017/08/02 153 162 149 159 2,808,000
2017/08/01 171 172 147 154 7,503,000
2017/07/31 173 191 170 175 15,940,000
2017/07/28 176 177 166 173 3,161,000
2017/07/27 179 181 174 176 3,203,000
2017/07/26 174 180 170 179 7,020,000
2017/07/25 169 177 167 176 4,964,000
2017/07/24 165 180 165 171 9,794,000
2017/07/21 178 184 163 169 23,652,000
2017/07/20 144 146 140 142 1,576,000
2017/07/19 135 143 133 141 2,066,000
2017/07/18 134 135 129 134 1,833,000
2017/07/14 132 132 126 127 998,000
2017/07/13 135 136 130 132 1,209,000
2017/07/12 135 137 134 134 824,000
2017/07/11 133 139 132 137 2,585,000
2017/07/10 135 156 131 136 17,597,000
2017/07/07 118 129 115 127 6,797,000
2017/07/06 115 119 112 119 914,000
2017/07/05 112 114 112 113 156,000
2017/07/04 115 115 112 112 518,000
2017/07/03 113 116 111 116 409,000
2017/06/30 113 113 111 112 203,000
2017/06/29 113 115 111 114 572,000
2017/06/28 110 114 110 113 950,000
2017/06/27 109 110 109 110 55,000
2017/06/26 108 110 108 109 40,000
2017/06/23 109 110 108 108 71,000
2017/06/22 109 109 108 108 76,000
2017/06/21 109 110 109 109 47,000
2017/06/20 110 110 109 109 74,000
2017/06/19 110 110 109 110 30,000
2017/06/16 108 110 108 109 46,000
2017/06/15 108 110 107 107 103,000
2017/06/14 108 112 107 108 485,000
2017/06/13 106 107 106 107 39,000
2017/06/12 108 108 107 107 47,000
2017/06/09 107 108 106 106 30,000
2017/06/08 107 108 107 107 57,000
2017/06/07 106 107 106 107 37,000
2017/06/06 108 108 106 106 131,000
2017/06/05 108 109 107 107 58,000
2017/06/02 107 108 106 108 95,000
2017/06/01 107 107 106 107 64,000
2017/05/31 108 108 106 106 25,000
2017/05/30 107 108 106 108 25,000
2017/05/29 108 108 107 107 34,000
2017/05/26 108 108 107 107 45,000
2017/05/25 108 109 108 108 23,000
2017/05/24 107 109 107 109 108,000
2017/05/23 108 108 106 106 167,000
2017/05/22 106 109 106 108 82,000
2017/05/19 105 108 105 106 120,000
2017/05/18 105 106 104 105 143,000
2017/05/17 107 107 106 106 18,000
2017/05/16 108 108 106 108 34,000
2017/05/15 109 109 107 108 112,000
2017/05/12 110 110 108 109 73,000
2017/05/11 109 112 109 109 580,000
2017/05/10 106 110 106 110 387,000
2017/05/09 107 107 106 107 141,000
2017/05/08 106 108 105 108 99,000
2017/05/02 105 106 105 105 21,000
2017/05/01 105 106 104 105 99,000
2017/04/28 106 107 106 106 31,000
2017/04/27 105 107 105 106 33,000
2017/04/26 104 105 104 105 66,000
2017/04/25 103 104 103 103 85,000
2017/04/24 105 105 103 104 83,000
2017/04/21 106 107 103 104 338,000
2017/04/20 103 105 103 104 184,000
2017/04/19 103 103 101 102 105,000
2017/04/18 103 103 102 103 64,000
2017/04/17 101 102 101 102 76,000
2017/04/14 101 101 100 101 29,000
2017/04/13 101 102 100 101 111,000
2017/04/12 102 103 101 101 33,000
2017/04/11 103 104 103 104 39,000
2017/04/10 104 104 103 103 49,000
2017/04/07 102 105 101 103 166,000
2017/04/06 102 102 100 101 137,000
2017/04/05 106 106 101 103 209,000
2017/04/04 107 108 103 104 356,000
2017/04/03 108 109 107 108 65,000
2017/03/31 110 112 108 109 450,000
2017/03/30 107 138 107 110 5,737,000
2017/03/29 107 107 105 107 61,000
2017/03/28 107 108 107 108 14,000
2017/03/27 108 108 107 107 40,000
2017/03/24 107 108 107 108 35,000
2017/03/23 106 107 106 107 69,000
2017/03/22 107 107 106 107 71,000
2017/03/21 109 109 108 108 104,000
2017/03/17 109 109 109 109 31,000
2017/03/16 109 110 109 109 16,000
2017/03/15 110 110 109 109 99,000
2017/03/14 110 111 110 110 37,000
2017/03/13 111 111 108 109 149,000
2017/03/10 112 112 111 112 26,000
2017/03/09 112 112 111 112 78,000
2017/03/08 111 112 111 112 76,000
2017/03/07 110 111 110 111 112,000
2017/03/06 111 111 110 111 23,000
2017/03/03 111 112 111 112 110,000
2017/03/02 111 113 111 112 295,000
2017/03/01 109 110 109 110 38,000
2017/02/28 110 110 109 110 68,000
2017/02/27 109 110 109 110 69,000
2017/02/24 110 110 109 110 37,000
2017/02/23 111 111 110 110 53,000
2017/02/22 111 112 110 111 70,000
2017/02/21 112 112 111 111 48,000
2017/02/20 111 112 111 112 34,000
2017/02/17 112 113 111 112 127,000
2017/02/16 111 113 111 112 133,000
2017/02/15 110 111 110 110 48,000
2017/02/14 111 111 109 110 160,000
2017/02/13 110 111 110 110 50,000
2017/02/10 111 111 109 109 89,000
2017/02/09 110 110 109 110 27,000
2017/02/08 109 110 109 109 27,000
2017/02/07 109 109 108 108 27,000
2017/02/06 109 109 108 109 59,000
2017/02/03 108 110 108 109 58,000
2017/02/02 109 109 108 108 28,000
2017/02/01 108 110 108 109 72,000
2017/01/31 110 110 108 108 123,000
2017/01/30 110 111 110 110 80,000
2017/01/27 110 111 110 110 61,000
2017/01/26 109 110 109 110 138,000
2017/01/25 109 109 107 109 34,000
2017/01/24 107 108 106 107 104,000
2017/01/23 106 109 104 107 349,000
2017/01/20 111 111 110 110 307,000
2017/01/19 111 114 111 112 538,000
2017/01/18 108 113 108 111 481,000
2017/01/17 110 110 107 108 148,000
2017/01/16 111 111 110 110 63,000
2017/01/13 109 111 109 111 68,000
2017/01/12 111 111 109 110 141,000
2017/01/11 110 111 109 111 65,000
2017/01/10 110 110 109 109 181,000
2017/01/06 110 111 109 110 78,000
2017/01/05 110 111 110 111 118,000
2017/01/04 108 110 108 110 118,000

このページの先頭へ