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
2021/12/30 803 806 791 806 11,300
2021/12/29 793 799 784 799 9,300
2021/12/28 768 787 768 787 15,400
2021/12/27 785 787 763 763 14,300
2021/12/24 789 794 782 785 4,600
2021/12/23 780 790 779 786 7,900
2021/12/22 776 785 772 780 6,700
2021/12/21 772 784 765 776 20,900
2021/12/20 780 796 774 774 8,800
2021/12/17 797 797 786 787 2,000
2021/12/16 802 802 776 797 15,400
2021/12/15 778 797 777 793 19,200
2021/12/14 775 781 763 781 13,900
2021/12/13 791 797 781 785 10,900
2021/12/10 806 812 785 785 9,500
2021/12/09 825 825 805 806 3,800
2021/12/08 830 835 810 818 23,700
2021/12/07 793 830 787 830 24,900
2021/12/06 789 790 783 783 17,700
2021/12/03 747 794 747 794 44,700
2021/12/02 765 770 751 756 11,000
2021/12/01 753 771 745 766 23,600
2021/11/30 790 799 761 762 19,900
2021/11/29 781 803 768 782 29,800
2021/11/26 795 796 783 786 14,500
2021/11/25 810 810 762 795 63,200
2021/11/24 820 821 802 806 20,100
2021/11/22 825 825 810 820 13,500
2021/11/19 818 827 816 826 9,800
2021/11/18 833 833 819 820 18,600
2021/11/17 838 840 828 828 18,600
2021/11/16 850 850 836 839 19,200
2021/11/15 858 859 845 850 12,500
2021/11/12 862 868 857 859 4,200
2021/11/11 854 866 854 862 4,200
2021/11/10 860 860 854 854 6,400
2021/11/09 864 868 853 862 26,000
2021/11/08 875 879 869 869 14,500
2021/11/05 887 892 872 874 14,600
2021/11/04 880 888 880 887 7,500
2021/11/02 882 887 876 880 7,500
2021/11/01 886 893 879 881 16,300
2021/10/29 890 892 876 884 16,800
2021/10/28 879 898 878 890 18,600
2021/10/27 892 892 876 883 29,000
2021/10/26 900 901 879 890 53,500
2021/10/25 907 924 888 898 188,100
2021/10/22 989 1,012 962 962 138,000
2021/10/21 993 1,004 962 964 49,100
2021/10/20 1,004 1,029 989 991 67,300
2021/10/19 966 996 965 988 58,000
2021/10/18 960 970 950 969 17,600
2021/10/15 953 960 935 955 14,100
2021/10/14 933 955 930 946 15,000
2021/10/13 951 952 927 929 19,300
2021/10/12 956 965 943 947 17,700
2021/10/11 943 966 940 958 21,400
2021/10/08 918 946 918 928 17,200
2021/10/07 905 928 905 912 27,000
2021/10/06 925 937 903 913 30,600
2021/10/05 911 925 903 923 28,000
2021/10/04 953 955 916 920 33,500
2021/10/01 955 962 941 941 18,000
2021/09/30 953 966 950 959 23,500
2021/09/29 950 962 944 949 29,400
2021/09/28 965 987 958 969 63,800
2021/09/27 945 959 940 950 54,700
2021/09/24 990 1,007 955 960 144,200
2021/09/22 995 1,092 980 980 403,700
2021/09/21 990 1,035 983 995 269,000
2021/09/17 1,153 1,193 1,022 1,044 2,522,200
2021/09/16 906 1,056 906 1,056 1,058,600
2021/09/15 920 935 906 906 48,400
2021/09/14 922 940 906 938 89,800
2021/09/13 960 973 922 926 347,200
2021/09/10 1,013 1,013 944 1,000 690,400
2021/09/09 858 863 855 863 7,500
2021/09/08 862 866 859 860 5,800
2021/09/07 860 864 858 858 7,100
2021/09/06 870 870 858 863 10,400
2021/09/03 860 861 857 858 8,300
2021/09/02 862 865 856 863 5,500
2021/09/01 863 880 860 865 20,800
2021/08/31 856 865 854 858 9,900
2021/08/30 846 856 846 855 5,600
2021/08/27 846 846 841 846 1,600
2021/08/26 842 845 841 842 1,500
2021/08/25 840 846 840 840 3,500
2021/08/24 843 845 840 840 1,900
2021/08/23 840 840 835 835 1,300
2021/08/20 845 846 833 833 12,600
2021/08/19 855 855 846 846 7,000
2021/08/18 854 861 854 856 5,100
2021/08/17 854 863 854 860 11,300
2021/08/16 864 864 853 854 16,500
2021/08/13 852 863 852 859 8,300
2021/08/12 862 866 858 866 7,400
2021/08/11 849 857 849 857 5,200
2021/08/10 847 851 843 845 4,900
2021/08/06 845 847 840 843 6,000
2021/08/05 843 859 840 840 14,400
2021/08/04 847 854 843 843 8,500
2021/08/03 856 856 846 847 7,700
2021/08/02 860 863 852 856 16,000
2021/07/30 856 874 848 862 27,000
2021/07/29 849 856 848 850 11,100
2021/07/28 870 877 844 845 61,400
2021/07/27 898 898 862 874 60,700
2021/07/26 870 895 853 895 203,700
2021/07/21 958 980 954 960 177,500
2021/07/20 944 954 935 954 68,000
2021/07/19 949 959 934 954 64,300
2021/07/16 913 958 885 949 67,900
2021/07/15 921 924 904 912 8,700
2021/07/14 908 920 902 920 11,300
2021/07/13 908 911 900 906 6,600
2021/07/12 900 906 898 904 9,400
2021/07/09 884 889 863 889 17,900
2021/07/08 901 903 893 893 9,600
2021/07/07 893 898 893 898 3,000
2021/07/06 901 901 897 897 3,300
2021/07/05 893 900 893 898 7,000
2021/07/02 881 900 881 892 9,700
2021/07/01 893 893 881 881 4,300
2021/06/30 903 903 884 893 12,400
2021/06/29 897 904 895 900 9,900
2021/06/28 907 907 893 897 5,700
2021/06/25 885 898 883 898 4,700
2021/06/24 870 886 870 876 2,500
2021/06/23 893 900 870 870 23,500
2021/06/22 886 895 886 891 4,200
2021/06/21 900 900 875 875 14,500
2021/06/18 912 913 899 907 11,000
2021/06/17 908 911 895 911 16,500
2021/06/16 872 910 872 910 37,300
2021/06/15 867 875 861 872 6,500
2021/06/14 850 867 844 867 11,700
2021/06/11 851 854 841 842 15,500
2021/06/10 851 859 851 855 8,300
2021/06/09 857 857 849 852 3,600
2021/06/08 856 861 851 855 3,800
2021/06/07 860 861 852 853 4,200
2021/06/04 858 860 850 855 15,900
2021/06/03 861 862 847 847 6,900
2021/06/02 852 866 852 859 6,400
2021/06/01 865 866 851 851 7,900
2021/05/31 872 872 851 862 5,500
2021/05/28 865 870 864 867 4,900
2021/05/27 866 878 862 862 12,600
2021/05/26 879 879 865 869 8,400
2021/05/25 861 885 860 885 17,200
2021/05/24 851 863 851 856 11,300
2021/05/21 855 855 837 844 10,700
2021/05/20 835 855 829 849 21,000
2021/05/19 843 846 832 835 6,000
2021/05/18 832 853 832 842 12,700
2021/05/17 844 849 832 834 11,900
2021/05/14 856 861 833 839 24,700
2021/05/13 858 860 830 844 42,900
2021/05/12 883 892 863 873 35,400
2021/05/11 902 902 885 892 6,300
2021/05/10 900 909 895 895 9,600
2021/05/07 907 908 892 900 8,600
2021/05/06 890 912 880 905 13,100
2021/04/30 892 902 885 885 18,900
2021/04/28 912 912 891 892 33,600
2021/04/27 925 928 906 911 28,200
2021/04/26 956 966 920 927 140,700
2021/04/23 886 945 875 938 84,900
2021/04/22 887 897 873 886 16,700
2021/04/21 890 891 868 887 16,000
2021/04/20 895 906 886 905 10,700
2021/04/19 885 906 885 906 27,700
2021/04/16 877 892 870 889 18,300
2021/04/15 863 884 863 877 14,200
2021/04/14 889 889 861 861 26,400
2021/04/13 890 899 850 884 24,800
2021/04/12 899 899 869 890 22,400
2021/04/09 894 901 890 895 23,400
2021/04/08 895 911 885 894 10,000
2021/04/07 900 914 897 908 10,700
2021/04/06 913 918 890 890 12,300
2021/04/05 912 916 906 908 9,500
2021/04/02 920 920 900 913 15,100
2021/04/01 919 919 898 911 14,000
2021/03/31 925 925 911 915 9,700
2021/03/30 919 926 903 912 14,100
2021/03/29 944 947 920 929 18,900
2021/03/26 920 950 920 936 30,100
2021/03/25 889 920 889 920 13,300
2021/03/24 921 921 881 890 34,300
2021/03/23 932 938 921 926 12,500
2021/03/22 921 931 916 931 15,400
2021/03/19 920 929 909 924 5,300
2021/03/18 931 934 918 920 14,500
2021/03/17 917 929 914 927 12,600
2021/03/16 927 938 920 923 10,900
2021/03/15 949 969 932 933 30,500
2021/03/12 958 958 926 938 74,800
2021/03/11 874 901 874 893 13,300
2021/03/10 866 884 866 880 11,600
2021/03/09 848 871 848 863 14,600
2021/03/08 888 888 841 856 27,900
2021/03/05 909 909 836 879 37,400
2021/03/04 936 936 898 911 28,900
2021/03/03 948 948 934 936 8,300
2021/03/02 960 962 930 939 18,000
2021/03/01 925 938 921 938 24,000
2021/02/26 918 959 916 930 56,700
2021/02/25 960 968 921 928 26,200
2021/02/24 940 983 930 943 75,000
2021/02/22 940 974 925 943 95,500
2021/02/19 885 916 879 911 121,400
2021/02/18 873 873 856 860 17,800
2021/02/17 857 869 850 867 19,100
2021/02/16 877 878 857 869 24,500
2021/02/15 879 885 873 873 25,500
2021/02/12 880 880 866 866 25,100
2021/02/10 881 885 872 881 13,300
2021/02/09 883 895 867 874 27,800
2021/02/08 868 884 867 877 26,600
2021/02/05 892 898 865 867 45,700
2021/02/04 911 918 888 893 98,200
2021/02/03 830 915 830 896 211,300
2021/02/02 791 830 787 828 42,200
2021/02/01 790 796 782 785 23,300
2021/01/29 808 820 798 798 37,900
2021/01/28 812 819 800 807 33,700
2021/01/27 827 835 819 824 19,200
2021/01/26 841 847 820 827 61,000
2021/01/25 862 870 834 851 289,300
2021/01/22 780 814 767 807 69,200
2021/01/21 781 782 760 780 53,000
2021/01/20 735 769 733 769 39,300
2021/01/19 722 738 720 736 9,000
2021/01/18 724 734 722 726 14,800
2021/01/15 739 740 719 722 17,500
2021/01/14 740 752 716 739 31,600
2021/01/13 732 741 730 740 8,100
2021/01/12 736 740 713 732 21,900
2021/01/08 753 753 740 750 15,400
2021/01/07 734 751 734 750 28,700
2021/01/06 730 734 725 730 6,000
2021/01/05 723 736 722 730 12,100
2021/01/04 731 731 712 714 9,000

このページの先頭へ