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
2026/07/07 970 1,001 969 984 23,800
2026/07/06 974 998 945 970 67,200
2026/07/03 920 930 905 914 16,400
2026/07/02 910 912 903 912 2,900
2026/07/01 913 913 903 913 2,800
2026/06/30 909 914 907 910 5,500
2026/06/29 900 902 891 900 2,000
2026/06/26 900 900 891 891 1,100
2026/06/25 895 900 890 900 1,900
2026/06/24 890 900 889 889 1,500
2026/06/23 915 915 893 893 5,000
2026/06/22 914 917 900 915 12,300
2026/06/19 902 902 881 899 9,900
2026/06/18 890 901 876 901 5,700
2026/06/17 873 886 873 878 6,900
2026/06/16 876 880 868 868 10,300
2026/06/15 875 890 874 876 3,600
2026/06/12 870 871 865 865 3,500
2026/06/11 859 865 856 865 2,700
2026/06/10 871 880 862 862 5,300
2026/06/09 870 871 862 871 3,500
2026/06/08 860 879 860 862 11,600
2026/06/05 883 887 871 879 6,700
2026/06/04 890 890 879 879 2,900
2026/06/03 900 900 890 897 3,400
2026/06/02 907 907 890 900 5,700
2026/06/01 911 920 910 920 9,500
2026/05/29 922 922 898 909 8,400
2026/05/28 920 920 902 915 6,100
2026/05/27 910 920 900 920 8,600
2026/05/26 909 909 898 908 8,000
2026/05/25 895 910 885 909 17,400
2026/05/22 888 909 876 895 14,000
2026/05/21 874 888 866 887 9,400
2026/05/20 877 877 860 860 6,700
2026/05/19 888 888 863 877 8,100
2026/05/18 877 884 873 881 7,900
2026/05/15 871 876 856 862 12,000
2026/05/14 875 895 873 873 13,500
2026/05/13 897 897 870 875 18,500
2026/05/12 907 909 897 897 5,800
2026/05/11 907 912 890 900 16,500
2026/05/08 904 929 904 910 18,900
2026/05/07 888 934 877 929 44,900
2026/05/01 891 891 866 870 7,100
2026/04/30 885 894 862 889 17,500
2026/04/28 891 891 868 886 31,100
2026/04/27 922 924 880 900 77,200
2026/04/24 885 907 884 907 50,200
2026/04/23 876 877 850 873 23,900
2026/04/22 887 890 871 873 11,900
2026/04/21 888 895 884 892 11,200
2026/04/20 880 888 876 888 4,300
2026/04/17 876 886 875 886 7,400
2026/04/16 869 890 866 873 28,400
2026/04/15 861 867 860 861 5,600
2026/04/14 865 869 856 860 22,200
2026/04/13 846 856 846 856 1,200
2026/04/10 859 861 851 861 8,500
2026/04/09 857 861 844 861 22,300
2026/04/08 844 851 841 851 8,800
2026/04/07 842 842 832 841 5,700
2026/04/06 825 831 825 831 1,900
2026/04/03 829 829 818 825 2,300
2026/03/27 835 842 835 842 1,900
2026/03/26 836 838 835 835 1,200
2026/03/25 838 840 838 838 1,400
2026/03/24 831 836 831 835 1,200
2026/03/23 841 841 825 831 15,500
2026/03/19 839 841 837 841 2,800
2026/03/18 837 849 837 845 700
2026/03/17 838 838 836 837 3,000
2026/03/16 832 840 832 840 2,300
2026/03/13 833 833 830 831 4,700
2026/03/12 835 836 835 836 1,800
2026/03/11 845 845 835 835 5,000
2026/03/10 839 839 829 838 1,200
2026/03/09 840 840 823 832 13,600
2026/03/06 834 843 834 843 2,100
2026/03/05 841 850 829 836 7,700
2026/03/04 840 842 833 833 12,400
2026/03/03 864 864 843 845 14,100
2026/03/02 865 865 858 864 6,500
2026/02/27 861 866 855 866 2,800
2026/02/26 854 860 854 859 7,100
2026/02/25 862 862 852 852 7,700
2026/02/24 852 858 850 857 7,200
2026/02/20 869 869 858 858 5,600
2026/02/19 856 868 856 868 8,700
2026/02/18 851 856 851 856 3,100
2026/02/17 854 857 848 854 2,300
2026/02/16 850 856 848 853 6,200
2026/02/13 855 855 848 850 5,200
2026/02/12 849 858 849 857 9,600
2026/02/10 845 855 836 852 10,600
2026/02/09 844 844 832 844 5,700
2026/02/06 837 844 829 839 7,600
2026/02/05 843 849 837 843 10,200
2026/02/04 841 846 841 846 1,700
2026/02/03 842 843 833 838 5,900
2026/02/02 846 846 838 838 2,200
2026/01/30 839 846 835 843 4,700
2026/01/29 835 840 835 836 1,900
2026/01/28 840 841 837 837 3,200
2026/01/27 837 846 837 841 3,700
2026/01/26 855 855 830 844 29,800
2026/01/23 860 865 853 861 38,800
2026/01/22 859 859 852 853 5,900
2026/01/21 852 856 850 850 10,300
2026/01/20 860 864 851 852 8,200
2026/01/19 860 863 854 858 9,700
2026/01/16 873 873 849 853 17,400
2026/01/15 852 868 850 861 16,400
2026/01/14 855 855 849 852 6,900
2026/01/13 852 856 847 855 9,600
2026/01/09 849 849 845 848 3,500
2026/01/08 852 852 845 851 1,400
2026/01/07 837 854 837 854 12,100
2026/01/06 841 849 836 840 10,500
2026/01/05 835 840 831 840 3,600

このページの先頭へ