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
2022/12/30 818 821 810 817 3,100
2022/12/29 812 814 808 813 4,600
2022/12/28 809 814 806 809 6,100
2022/12/27 807 810 806 810 6,500
2022/12/26 804 810 802 808 3,700
2022/12/23 814 815 799 815 6,500
2022/12/22 815 815 810 814 2,700
2022/12/21 810 814 805 814 5,700
2022/12/20 815 824 801 808 9,500
2022/12/19 816 823 814 818 4,800
2022/12/16 819 824 817 818 3,300
2022/12/15 819 823 818 823 36,400
2022/12/14 817 823 817 823 35,400
2022/12/13 817 821 815 821 13,600
2022/12/12 820 820 805 820 18,000
2022/12/09 825 829 823 825 7,200
2022/12/08 826 827 823 824 2,900
2022/12/07 827 827 826 827 2,800
2022/12/06 826 833 826 827 1,800
2022/12/05 831 839 826 826 10,500
2022/12/02 835 838 831 833 2,900
2022/12/01 837 840 837 840 4,700
2022/11/30 835 836 835 836 500
2022/11/29 835 836 834 835 2,100
2022/11/28 834 840 834 836 3,500
2022/11/25 840 840 836 836 1,700
2022/11/24 838 838 834 836 3,100
2022/11/22 835 839 834 836 6,000
2022/11/21 840 840 835 836 2,900
2022/11/18 841 841 835 840 1,100
2022/11/17 837 838 833 833 500
2022/11/16 830 833 830 832 1,100
2022/11/15 836 838 832 838 1,400
2022/11/14 846 846 837 837 1,900
2022/11/11 852 852 844 846 1,500
2022/11/10 843 845 843 843 1,500
2022/11/09 844 846 841 844 3,200
2022/11/08 843 855 843 846 4,100
2022/11/07 843 845 842 844 3,600
2022/11/04 848 848 842 843 500
2022/11/02 845 856 843 848 2,100
2022/11/01 852 852 852 852 400
2022/10/31 853 855 850 853 1,900
2022/10/28 838 850 838 850 1,300
2022/10/27 825 847 825 842 14,900
2022/10/26 853 865 851 865 14,300
2022/10/25 845 855 845 851 3,700
2022/10/24 845 846 833 846 1,200
2022/10/21 848 849 837 849 1,900
2022/10/20 840 846 840 846 700
2022/10/19 844 846 838 838 2,400
2022/10/18 835 840 835 840 400
2022/10/14 831 848 830 837 4,900
2022/10/13 826 834 824 834 1,100
2022/10/12 829 829 828 828 200
2022/10/11 828 841 827 838 6,900
2022/10/07 829 832 829 832 1,700
2022/10/06 834 836 832 832 1,200
2022/10/05 821 836 821 832 9,000
2022/10/04 832 834 826 834 2,600
2022/10/03 837 837 821 829 7,500
2022/09/30 841 841 824 825 1,600
2022/09/29 826 830 825 826 2,700
2022/09/28 834 834 822 824 6,500
2022/09/27 841 841 840 840 1,100
2022/09/26 861 869 838 841 6,700
2022/09/22 841 862 841 862 1,400
2022/09/21 850 850 846 846 1,400
2022/09/20 850 853 848 850 1,700
2022/09/16 844 853 842 853 10,300
2022/09/15 843 844 842 843 2,600
2022/09/14 832 851 832 843 7,100
2022/09/13 860 860 858 858 1,300
2022/09/12 862 864 856 860 2,800
2022/09/09 856 856 855 856 1,800
2022/09/08 851 859 851 859 3,700
2022/09/07 861 861 850 851 3,900
2022/09/06 859 866 858 858 1,800
2022/09/05 860 861 859 860 3,600
2022/09/02 864 866 860 861 1,700
2022/09/01 871 871 863 870 2,900
2022/08/31 876 876 869 870 2,200
2022/08/30 871 875 871 875 700
2022/08/29 876 876 870 871 2,300
2022/08/26 874 880 874 880 4,300
2022/08/25 877 884 877 880 2,700
2022/08/24 879 879 877 877 800
2022/08/23 882 882 876 877 1,100
2022/08/22 880 883 880 883 1,500
2022/08/19 881 882 878 878 1,000
2022/08/18 874 883 870 875 3,400
2022/08/17 869 874 866 872 4,300
2022/08/16 869 869 861 862 800
2022/08/15 870 870 862 863 1,300
2022/08/12 862 866 860 864 2,400
2022/08/10 861 863 857 862 1,800
2022/08/09 861 863 856 860 6,900
2022/08/08 868 870 865 867 2,900
2022/08/05 874 874 868 868 1,300
2022/08/04 878 878 868 870 1,200
2022/08/03 875 875 867 871 3,100
2022/08/02 880 880 873 873 3,400
2022/08/01 876 880 874 878 5,900
2022/07/29 888 888 879 879 5,900
2022/07/28 887 889 881 882 7,800
2022/07/27 887 898 873 890 42,800
2022/07/26 925 939 921 932 28,600
2022/07/25 896 926 894 918 13,400
2022/07/22 890 894 888 894 5,400
2022/07/21 890 891 885 890 2,900
2022/07/20 888 888 882 882 3,400
2022/07/19 888 888 880 885 4,300
2022/07/15 882 882 881 881 1,000
2022/07/14 887 887 881 881 5,800
2022/07/13 880 882 880 882 800
2022/07/12 884 884 876 878 1,200
2022/07/11 880 890 880 880 6,000
2022/07/08 882 886 877 877 5,100
2022/07/07 875 880 875 880 1,300
2022/07/06 882 886 875 875 4,000
2022/07/05 882 886 882 886 2,800
2022/07/04 891 891 881 881 2,800
2022/07/01 895 900 882 889 5,500
2022/06/30 907 907 896 900 2,100
2022/06/29 900 908 900 901 2,500
2022/06/28 900 908 890 900 7,300
2022/06/27 902 902 892 899 3,300
2022/06/24 905 905 890 892 2,900
2022/06/23 900 915 893 898 13,500
2022/06/22 896 898 886 886 1,500
2022/06/21 895 903 890 894 3,100
2022/06/20 909 909 880 885 10,000
2022/06/17 905 909 892 909 10,700
2022/06/16 915 923 909 909 1,800
2022/06/15 928 928 909 915 14,500
2022/06/14 920 929 915 929 5,400
2022/06/13 931 939 919 929 15,000
2022/06/10 946 953 944 947 3,800
2022/06/09 958 960 951 959 3,400
2022/06/08 945 960 945 955 8,900
2022/06/07 945 950 941 941 9,200
2022/06/06 936 942 931 940 1,800
2022/06/03 954 956 941 943 6,700
2022/06/02 935 958 935 948 2,600
2022/06/01 925 961 925 946 19,900
2022/05/31 923 929 918 925 12,900
2022/05/30 918 928 917 917 8,700
2022/05/27 912 957 910 925 21,500
2022/05/26 939 958 904 911 101,800
2022/05/25 993 1,019 969 978 25,000
2022/05/24 1,039 1,051 1,005 1,023 47,200
2022/05/23 1,006 1,040 1,005 1,039 57,500
2022/05/20 974 1,002 971 1,000 39,800
2022/05/19 959 976 951 974 32,800
2022/05/18 960 972 956 969 27,300
2022/05/17 953 960 950 955 17,100
2022/05/16 961 964 947 953 18,300
2022/05/13 954 958 949 956 15,300
2022/05/12 960 966 943 953 25,900
2022/05/11 966 973 962 962 28,300
2022/05/10 960 974 936 964 64,300
2022/05/09 998 998 965 965 83,800
2022/05/06 940 994 940 983 103,200
2022/05/02 900 935 900 933 77,000
2022/04/28 894 902 890 902 59,800
2022/04/27 900 910 872 905 252,500
2022/04/26 824 834 818 830 8,900
2022/04/25 811 826 811 821 3,300
2022/04/22 818 822 813 822 2,900
2022/04/21 823 825 818 820 2,500
2022/04/20 823 823 816 817 3,800
2022/04/19 828 829 812 812 7,300
2022/04/18 813 828 811 828 3,200
2022/04/15 814 819 806 816 3,000
2022/04/14 810 812 802 810 3,200
2022/04/13 805 807 801 807 1,400
2022/04/12 820 820 797 798 7,500
2022/04/11 820 824 804 812 8,600
2022/04/08 820 828 818 820 5,800
2022/04/07 860 867 810 824 51,300
2022/04/06 821 922 815 886 218,900
2022/04/05 826 829 822 822 1,100
2022/04/04 818 826 818 825 1,600
2022/04/01 818 818 814 817 3,600
2022/03/31 825 825 814 815 900
2022/03/30 810 825 810 825 3,300
2022/03/29 831 838 825 826 9,200
2022/03/28 827 830 827 828 1,600
2022/03/25 831 832 822 832 8,100
2022/03/24 819 832 819 829 5,000
2022/03/23 820 824 817 819 2,700
2022/03/22 812 822 812 814 9,600
2022/03/18 800 811 800 808 2,400
2022/03/17 796 811 796 801 6,600
2022/03/16 795 807 795 800 7,300
2022/03/15 818 818 800 801 4,800
2022/03/14 793 819 788 819 5,100
2022/03/11 786 789 777 789 5,600
2022/03/10 782 792 782 786 3,400
2022/03/09 780 794 780 780 8,500
2022/03/08 789 800 770 800 14,200
2022/03/07 813 813 791 805 10,800
2022/03/04 827 827 810 820 5,300
2022/03/03 821 834 821 827 6,700
2022/03/02 831 832 807 811 19,100
2022/03/01 811 846 811 830 18,400
2022/02/28 813 828 799 813 11,600
2022/02/25 794 804 793 804 3,100
2022/02/24 822 827 791 791 10,900
2022/02/22 820 842 812 834 7,300
2022/02/21 837 839 820 833 9,900
2022/02/18 830 837 830 837 2,200
2022/02/17 833 840 833 837 1,600
2022/02/16 837 840 820 840 10,600
2022/02/15 840 842 821 821 5,000
2022/02/14 842 849 824 849 10,700
2022/02/10 833 859 832 843 11,200
2022/02/09 823 830 814 826 11,000
2022/02/08 805 825 805 821 4,200
2022/02/07 795 811 786 811 9,600
2022/02/04 781 793 780 793 3,000
2022/02/03 783 797 781 785 4,900
2022/02/02 777 794 777 790 7,100
2022/02/01 784 798 777 787 9,700
2022/01/31 780 785 771 776 9,500
2022/01/28 777 783 767 776 6,000
2022/01/27 799 800 761 772 30,300
2022/01/26 798 810 783 810 37,100
2022/01/25 782 825 770 813 45,600
2022/01/24 766 792 762 780 4,800
2022/01/21 780 785 762 774 9,900
2022/01/20 770 780 768 779 2,400
2022/01/19 789 789 770 770 10,000
2022/01/18 802 807 787 789 9,000
2022/01/17 812 812 795 802 3,600
2022/01/14 812 812 798 804 7,700
2022/01/13 810 812 804 812 3,800
2022/01/12 807 810 801 806 9,600
2022/01/11 806 806 793 801 4,900
2022/01/07 820 820 791 801 19,100
2022/01/06 816 821 803 812 7,900
2022/01/05 844 844 813 826 18,800
2022/01/04 806 816 804 814 12,200

このページの先頭へ