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
2023/12/29 933 936 927 935 5,400
2023/12/28 913 933 911 933 8,500
2023/12/27 902 912 902 903 24,900
2023/12/26 912 913 900 909 5,800
2023/12/25 912 912 902 904 9,100
2023/12/22 908 910 902 906 3,700
2023/12/21 915 915 901 908 5,400
2023/12/20 912 918 910 913 3,900
2023/12/19 910 914 910 911 3,500
2023/12/18 914 915 907 910 1,100
2023/12/15 907 913 907 912 4,200
2023/12/14 918 918 907 907 6,300
2023/12/13 925 925 917 917 2,700
2023/12/12 923 923 917 922 2,000
2023/12/11 922 933 920 925 7,000
2023/12/08 924 925 920 925 3,800
2023/12/07 944 949 922 935 14,600
2023/12/06 939 939 931 938 3,700
2023/12/05 940 947 940 940 2,100
2023/12/04 939 940 939 940 1,100
2023/12/01 942 945 941 944 1,100
2023/11/30 947 947 942 942 3,600
2023/11/29 944 945 943 945 1,500
2023/11/28 944 949 942 947 4,600
2023/11/27 944 945 939 940 4,400
2023/11/24 944 948 941 943 5,500
2023/11/22 934 942 934 942 1,200
2023/11/21 942 942 931 936 2,000
2023/11/20 936 940 933 936 3,400
2023/11/17 922 934 922 933 2,900
2023/11/16 923 928 922 922 2,200
2023/11/15 915 921 915 921 7,300
2023/11/14 914 924 912 918 6,600
2023/11/13 921 921 911 920 5,100
2023/11/10 921 926 919 919 6,900
2023/11/09 924 933 924 925 3,800
2023/11/08 940 941 920 920 11,400
2023/11/07 949 954 945 954 3,500
2023/11/06 949 950 943 948 8,200
2023/11/02 944 949 929 948 12,400
2023/11/01 921 944 921 936 13,400
2023/10/31 922 928 907 921 14,100
2023/10/30 950 950 907 918 26,800
2023/10/27 952 968 952 952 23,200
2023/10/26 952 979 945 950 102,900
2023/10/25 1,065 1,067 1,026 1,067 68,400
2023/10/24 1,053 1,053 1,000 1,043 16,000
2023/10/23 1,060 1,060 1,030 1,049 22,100
2023/10/20 1,032 1,065 1,032 1,063 30,100
2023/10/19 1,017 1,032 1,010 1,029 20,900
2023/10/18 1,003 1,010 997 1,010 5,400
2023/10/17 1,008 1,008 992 996 6,300
2023/10/16 1,010 1,010 992 998 5,700
2023/10/13 1,017 1,017 1,000 1,001 7,000
2023/10/12 1,003 1,017 1,001 1,017 7,400
2023/10/11 1,018 1,018 1,003 1,003 6,400
2023/10/10 1,007 1,017 1,007 1,011 7,500
2023/10/06 1,008 1,009 999 1,000 6,900
2023/10/05 992 1,010 988 1,008 12,100
2023/10/04 1,017 1,018 981 987 26,100
2023/10/03 1,042 1,042 1,024 1,027 24,200
2023/10/02 1,085 1,085 1,044 1,045 51,400
2023/09/29 1,037 1,040 1,025 1,025 4,600
2023/09/28 1,032 1,040 1,026 1,033 6,300
2023/09/27 1,038 1,039 1,020 1,028 17,900
2023/09/26 1,036 1,058 1,030 1,050 20,200
2023/09/25 1,085 1,089 1,038 1,066 31,300
2023/09/22 1,033 1,074 1,028 1,073 51,500
2023/09/21 1,011 1,042 1,011 1,038 17,000
2023/09/20 1,016 1,020 1,005 1,020 9,900
2023/09/19 1,016 1,019 1,010 1,016 5,400
2023/09/15 1,010 1,016 1,008 1,010 6,300
2023/09/14 1,007 1,011 1,001 1,007 15,300
2023/09/13 1,008 1,008 1,000 1,002 3,000
2023/09/12 1,007 1,007 1,000 1,006 6,400
2023/09/11 1,003 1,013 998 1,009 8,500
2023/09/08 1,001 1,006 1,000 1,002 10,600
2023/09/07 1,021 1,022 1,006 1,009 11,400
2023/09/06 1,025 1,040 1,020 1,027 25,500
2023/09/05 1,014 1,024 1,012 1,023 8,900
2023/09/04 1,007 1,030 1,007 1,020 14,200
2023/09/01 1,007 1,007 1,002 1,004 4,900
2023/08/31 1,000 1,005 1,000 1,003 2,900
2023/08/30 1,002 1,002 998 998 1,200
2023/08/29 998 1,000 995 999 6,200
2023/08/28 981 992 981 992 2,600
2023/08/25 972 979 972 975 1,300
2023/08/24 984 988 980 980 2,600
2023/08/23 976 982 976 981 2,100
2023/08/22 977 983 975 976 3,500
2023/08/21 983 983 971 971 3,600
2023/08/18 966 983 966 975 7,400
2023/08/17 992 992 964 981 29,700
2023/08/16 1,003 1,005 991 992 10,600
2023/08/15 1,014 1,014 1,003 1,010 6,500
2023/08/14 1,001 1,007 999 1,002 10,100
2023/08/10 999 1,000 990 1,000 5,100
2023/08/09 1,011 1,011 996 1,000 9,300
2023/08/08 1,000 1,011 1,000 1,003 6,300
2023/08/07 1,014 1,014 992 997 10,900
2023/08/04 993 1,005 988 999 4,900
2023/08/03 1,020 1,020 991 997 14,000
2023/08/02 1,023 1,030 1,007 1,022 19,700
2023/08/01 1,005 1,035 1,001 1,018 22,800
2023/07/31 1,015 1,017 995 1,001 37,100
2023/07/28 1,015 1,015 990 1,011 33,800
2023/07/27 999 1,028 984 1,017 124,300
2023/07/26 1,018 1,059 1,008 1,059 98,200
2023/07/25 989 1,014 989 1,013 22,900
2023/07/24 985 1,000 985 1,000 18,200
2023/07/21 972 978 970 978 5,300
2023/07/20 966 975 966 973 5,500
2023/07/19 951 964 951 963 5,000
2023/07/18 964 966 963 966 3,400
2023/07/14 968 970 956 956 3,400
2023/07/13 955 974 951 969 7,500
2023/07/12 954 954 944 953 3,600
2023/07/11 957 957 948 954 3,100
2023/07/10 964 965 940 962 6,100
2023/07/07 969 972 962 970 7,000
2023/07/06 984 984 969 972 5,200
2023/07/05 980 985 965 985 7,400
2023/07/04 983 991 980 986 9,000
2023/07/03 970 983 970 983 10,700
2023/06/30 971 972 966 966 2,800
2023/06/29 973 974 964 971 9,400
2023/06/28 957 972 950 971 7,400
2023/06/27 953 960 951 954 5,900
2023/06/26 951 960 940 944 7,100
2023/06/23 968 968 952 953 4,700
2023/06/22 964 969 959 966 9,300
2023/06/21 948 965 947 965 11,000
2023/06/20 927 947 927 947 5,200
2023/06/19 940 945 928 931 9,200
2023/06/16 921 937 921 937 7,400
2023/06/15 915 919 914 914 3,500
2023/06/14 930 930 921 921 4,000
2023/06/13 928 944 922 929 13,800
2023/06/12 913 925 905 924 3,800
2023/06/09 900 914 894 913 8,100
2023/06/08 896 898 894 894 3,100
2023/06/07 900 900 893 896 1,300
2023/06/06 890 900 887 900 1,800
2023/06/05 890 899 888 890 2,800
2023/06/02 889 890 888 890 2,200
2023/06/01 890 890 890 890 400
2023/05/31 894 894 891 891 1,900
2023/05/30 900 901 897 900 1,300
2023/05/29 905 906 897 899 1,500
2023/05/26 905 912 898 898 4,500
2023/05/25 894 914 893 914 9,300
2023/05/24 887 887 886 887 900
2023/05/23 890 892 884 889 4,300
2023/05/22 893 893 887 890 2,100
2023/05/19 886 892 885 889 1,300
2023/05/18 887 890 876 880 9,200
2023/05/17 903 909 888 895 5,600
2023/05/16 895 902 893 901 13,900
2023/05/15 902 904 895 895 1,000
2023/05/12 910 910 898 899 2,200
2023/05/11 907 908 906 906 2,000
2023/05/10 909 920 900 910 12,600
2023/05/09 902 909 896 906 3,400
2023/05/08 900 900 893 899 800
2023/05/02 905 905 895 902 4,700
2023/05/01 907 912 903 905 2,800
2023/04/28 923 923 903 913 11,700
2023/04/27 900 915 898 913 8,600
2023/04/26 898 898 882 885 3,600
2023/04/25 904 904 896 897 3,700
2023/04/24 910 910 901 901 6,100
2023/04/21 921 922 906 908 4,100
2023/04/20 923 923 905 921 14,800
2023/04/19 900 904 890 904 7,800
2023/04/18 902 903 879 896 18,900
2023/04/17 894 955 887 916 49,600
2023/04/14 875 881 872 875 15,900
2023/04/13 879 880 860 860 4,300
2023/04/12 887 887 860 879 15,600
2023/04/11 847 940 840 889 81,500
2023/04/10 845 845 834 837 1,100
2023/04/07 833 848 832 832 2,300
2023/04/06 834 835 828 830 3,200
2023/04/05 850 850 831 840 5,900
2023/04/04 847 862 847 847 2,700
2023/04/03 854 862 854 862 2,700
2023/03/31 859 859 843 854 2,000
2023/03/30 850 858 843 843 1,100
2023/03/29 862 862 860 861 1,200
2023/03/28 870 875 860 862 1,400
2023/03/27 878 878 875 875 4,500
2023/03/24 864 878 864 878 2,100
2023/03/23 853 865 853 864 3,600
2023/03/22 862 864 858 858 1,500
2023/03/20 855 857 846 846 5,800
2023/03/17 857 860 855 855 5,500
2023/03/16 852 854 848 849 4,400
2023/03/15 858 859 851 858 3,700
2023/03/14 859 859 850 852 7,500
2023/03/13 861 865 855 865 4,300
2023/03/10 864 873 864 868 6,100
2023/03/09 882 884 873 879 17,800
2023/03/08 882 882 877 877 5,500
2023/03/07 882 887 879 880 3,600
2023/03/06 877 885 873 881 13,800
2023/03/03 868 873 868 871 2,000
2023/03/02 866 869 865 867 800
2023/03/01 864 865 850 865 5,000
2023/02/28 871 871 868 868 1,500
2023/02/27 860 863 854 863 3,000
2023/02/24 856 872 856 861 1,500
2023/02/22 860 860 855 855 1,900
2023/02/21 863 874 860 860 19,300
2023/02/20 847 859 847 859 5,600
2023/02/17 843 850 837 846 1,600
2023/02/16 848 848 840 840 2,000
2023/02/15 830 840 830 840 1,900
2023/02/14 828 835 828 834 1,000
2023/02/13 826 830 826 830 3,100
2023/02/10 831 832 830 830 1,800
2023/02/09 828 834 828 831 1,900
2023/02/08 829 830 828 828 1,100
2023/02/07 834 834 826 830 2,300
2023/02/06 844 844 815 830 5,900
2023/02/03 845 845 841 842 800
2023/02/02 845 847 844 845 1,600
2023/02/01 841 852 841 844 2,500
2023/01/31 851 851 841 844 4,500
2023/01/30 853 865 849 850 15,300
2023/01/27 871 871 866 866 7,900
2023/01/26 868 871 862 864 5,500
2023/01/25 868 876 866 876 5,900
2023/01/24 859 873 859 873 6,800
2023/01/23 864 864 858 859 7,600
2023/01/20 828 850 828 850 7,700
2023/01/19 819 830 819 829 2,600
2023/01/18 820 827 820 825 3,100
2023/01/17 819 820 819 820 1,400
2023/01/16 817 821 817 820 1,800
2023/01/13 820 820 815 817 4,700
2023/01/12 820 823 820 820 8,700
2023/01/11 824 824 820 820 2,200
2023/01/10 819 824 819 821 2,400
2023/01/06 817 823 817 819 1,200
2023/01/05 818 824 818 824 1,300
2023/01/04 817 820 816 818 1,400

このページの先頭へ