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

日本鋳鉄管(5612)の株価時系列情報

日本鋳鉄管(5612)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
2019/12/30 1,245 1,298 1,244 1,292 38,200
2019/12/27 1,267 1,280 1,265 1,271 21,500
2019/12/26 1,265 1,296 1,263 1,279 20,600
2019/12/25 1,307 1,308 1,274 1,275 20,000
2019/12/24 1,332 1,332 1,302 1,308 16,500
2019/12/23 1,344 1,344 1,319 1,332 16,200
2019/12/20 1,359 1,360 1,340 1,341 12,000
2019/12/19 1,362 1,375 1,333 1,358 22,700
2019/12/18 1,341 1,341 1,327 1,332 8,500
2019/12/17 1,366 1,366 1,335 1,341 24,500
2019/12/16 1,367 1,378 1,341 1,376 27,900
2019/12/13 1,388 1,397 1,358 1,369 17,700
2019/12/12 1,380 1,387 1,356 1,381 13,100
2019/12/11 1,376 1,389 1,372 1,377 10,700
2019/12/10 1,366 1,386 1,366 1,386 5,500
2019/12/09 1,390 1,391 1,363 1,374 8,700
2019/12/06 1,365 1,387 1,354 1,374 11,300
2019/12/05 1,399 1,399 1,364 1,364 17,200
2019/12/04 1,400 1,412 1,366 1,399 21,500
2019/12/03 1,360 1,398 1,351 1,398 23,800
2019/12/02 1,364 1,382 1,349 1,376 31,000
2019/11/29 1,336 1,363 1,336 1,336 14,000
2019/11/28 1,335 1,337 1,316 1,336 11,900
2019/11/27 1,321 1,329 1,310 1,322 8,300
2019/11/26 1,332 1,340 1,310 1,321 20,400
2019/11/25 1,292 1,313 1,292 1,307 14,900
2019/11/22 1,287 1,308 1,275 1,280 20,800
2019/11/21 1,270 1,280 1,240 1,275 22,300
2019/11/20 1,290 1,290 1,251 1,270 18,000
2019/11/19 1,333 1,333 1,284 1,294 19,100
2019/11/18 1,326 1,330 1,300 1,307 14,100
2019/11/15 1,291 1,348 1,291 1,322 29,500
2019/11/14 1,310 1,323 1,282 1,303 26,800
2019/11/13 1,360 1,360 1,319 1,326 41,100
2019/11/12 1,411 1,411 1,362 1,372 26,000
2019/11/11 1,415 1,421 1,366 1,381 28,400
2019/11/08 1,360 1,437 1,341 1,403 93,000
2019/11/07 1,327 1,354 1,320 1,336 26,500
2019/11/06 1,326 1,340 1,302 1,327 35,300
2019/11/05 1,368 1,376 1,314 1,346 50,900
2019/11/01 1,398 1,403 1,353 1,368 49,700
2019/10/31 1,450 1,473 1,401 1,411 72,200
2019/10/30 1,426 1,449 1,385 1,442 124,400
2019/10/29 1,327 1,468 1,327 1,397 275,300
2019/10/28 1,317 1,317 1,280 1,297 57,200
2019/10/25 1,280 1,280 1,237 1,263 44,700
2019/10/24 1,321 1,321 1,276 1,297 32,300
2019/10/23 1,330 1,337 1,254 1,323 116,700
2019/10/21 1,180 1,348 1,171 1,315 312,100
2019/10/18 1,145 1,176 1,139 1,172 81,000
2019/10/17 1,101 1,123 1,090 1,123 14,600
2019/10/16 1,120 1,125 1,080 1,101 41,300
2019/10/15 1,060 1,112 1,045 1,100 33,100
2019/10/11 1,060 1,060 1,033 1,037 11,800
2019/10/10 1,070 1,074 1,035 1,054 14,700
2019/10/09 1,055 1,079 1,042 1,060 26,800
2019/10/08 1,085 1,169 1,051 1,055 172,200
2019/10/07 1,059 1,059 1,041 1,055 4,600
2019/10/04 1,049 1,052 1,022 1,052 13,300
2019/10/03 1,052 1,052 1,024 1,033 15,000
2019/10/02 1,080 1,093 1,064 1,081 5,000
2019/10/01 1,063 1,105 1,061 1,082 17,600
2019/09/30 1,063 1,063 1,051 1,058 11,500
2019/09/27 1,056 1,079 1,047 1,079 15,000
2019/09/26 1,064 1,104 1,062 1,070 21,500
2019/09/25 1,079 1,087 1,050 1,060 15,500
2019/09/24 1,068 1,095 1,058 1,075 23,400
2019/09/20 1,047 1,065 1,040 1,065 15,000
2019/09/19 1,055 1,075 1,028 1,058 32,800
2019/09/18 1,131 1,141 1,045 1,055 44,300
2019/09/17 1,065 1,119 1,060 1,117 38,100
2019/09/13 1,068 1,075 1,037 1,074 28,300
2019/09/12 1,058 1,062 1,037 1,047 23,000
2019/09/11 1,026 1,058 1,011 1,051 38,300
2019/09/10 993 1,077 990 1,031 102,100
2019/09/09 981 990 973 980 9,900
2019/09/06 1,003 1,016 977 981 22,800
2019/09/05 988 1,038 988 1,011 37,300
2019/09/04 1,006 1,020 981 990 15,700
2019/09/03 1,031 1,032 1,006 1,006 9,600
2019/09/02 1,017 1,034 1,007 1,021 22,100
2019/08/30 942 1,005 942 1,005 26,700
2019/08/29 964 985 940 940 19,500
2019/08/28 996 998 964 971 29,800
2019/08/27 1,033 1,034 1,004 1,005 19,900
2019/08/26 1,016 1,046 986 1,031 35,500
2019/08/23 1,033 1,069 1,023 1,046 31,300
2019/08/22 1,106 1,128 1,004 1,038 198,600
2019/08/21 1,023 1,065 987 1,055 69,200
2019/08/20 1,003 1,014 977 1,014 18,500
2019/08/19 950 1,017 947 988 50,600
2019/08/16 946 957 941 955 16,200
2019/08/15 950 964 942 959 21,900
2019/08/14 971 1,025 969 980 26,300
2019/08/13 985 1,000 955 980 29,800
2019/08/09 994 1,017 985 1,000 18,500
2019/08/08 991 996 972 983 17,000
2019/08/07 1,014 1,014 980 991 34,000
2019/08/06 963 1,026 944 1,016 58,200
2019/08/05 1,014 1,068 976 1,001 67,000
2019/08/02 1,077 1,077 1,017 1,020 67,400
2019/08/01 1,164 1,164 1,080 1,105 85,600
2019/07/31 1,088 1,144 1,086 1,138 39,700
2019/07/30 1,130 1,133 1,094 1,098 75,600
2019/07/29 1,090 1,192 1,088 1,160 235,700
2019/07/26 1,117 1,141 1,091 1,093 50,000
2019/07/25 1,144 1,147 1,118 1,121 25,200
2019/07/24 1,130 1,169 1,128 1,148 24,600
2019/07/23 1,140 1,149 1,125 1,129 23,300
2019/07/22 1,199 1,199 1,139 1,151 34,500
2019/07/19 1,130 1,202 1,114 1,152 75,200
2019/07/18 1,150 1,157 1,108 1,121 49,500
2019/07/17 1,232 1,232 1,138 1,147 70,700
2019/07/16 1,214 1,239 1,164 1,193 69,200
2019/07/12 1,252 1,252 1,221 1,243 51,200
2019/07/11 1,288 1,297 1,211 1,228 165,700
2019/07/10 1,286 1,388 1,246 1,312 387,400
2019/07/09 1,325 1,410 1,281 1,285 398,000
2019/07/08 1,500 1,500 1,311 1,342 466,700
2019/07/05 1,881 1,950 1,501 1,540 2,058,500
2019/07/04 1,501 1,681 1,413 1,681 1,888,100
2019/07/03 1,231 1,381 1,204 1,381 1,811,700
2019/07/02 1,005 1,081 995 1,081 304,700
2019/07/01 923 968 867 931 895,100
2019/06/28 1,025 1,025 791 818 516,200
2019/06/27 785 875 772 875 496,200
2019/06/26 627 725 627 725 338,800
2019/06/25 630 636 625 625 5,600
2019/06/24 631 631 623 630 3,200
2019/06/21 624 631 622 622 13,600
2019/06/20 619 626 619 624 6,400
2019/06/19 630 630 610 617 25,500
2019/06/18 626 626 616 621 5,300
2019/06/17 619 626 619 626 2,200
2019/06/14 619 622 618 619 1,700
2019/06/13 624 627 615 622 4,000
2019/06/12 633 637 621 625 7,600
2019/06/11 633 634 628 634 3,000
2019/06/10 636 636 627 627 5,800
2019/06/07 627 633 625 633 11,800
2019/06/06 627 635 627 630 3,200
2019/06/05 624 635 619 635 12,200
2019/06/04 613 623 608 623 9,300
2019/06/03 605 610 601 603 7,000
2019/05/31 611 611 606 606 2,000
2019/05/30 612 614 607 609 5,000
2019/05/29 616 623 612 612 9,100
2019/05/28 629 629 618 618 3,800
2019/05/27 626 630 620 622 7,900
2019/05/24 633 633 621 624 8,100
2019/05/23 645 645 633 633 9,800
2019/05/22 648 652 644 644 2,500
2019/05/21 659 665 644 645 9,700
2019/05/20 666 666 657 657 4,700
2019/05/17 667 677 663 672 7,400
2019/05/16 690 690 668 668 7,300
2019/05/15 705 705 689 692 1,200
2019/05/14 682 695 682 695 5,100
2019/05/13 701 702 699 699 7,600
2019/05/10 725 725 704 704 10,800
2019/05/09 751 751 706 711 19,100
2019/05/08 774 774 749 751 9,900
2019/05/07 775 779 772 772 8,400
2019/04/26 813 826 765 774 38,300
2019/04/25 845 845 835 839 4,400
2019/04/24 835 840 835 836 4,300
2019/04/23 836 845 834 838 7,200
2019/04/22 832 845 832 836 5,300
2019/04/19 842 845 835 836 8,800
2019/04/18 853 853 840 842 8,900
2019/04/17 851 857 851 853 2,400
2019/04/16 851 856 851 851 2,400
2019/04/15 851 857 851 855 4,100
2019/04/12 855 855 845 853 5,900
2019/04/11 859 859 854 856 3,300
2019/04/10 869 870 858 858 2,000
2019/04/09 860 868 856 863 11,100
2019/04/08 866 882 857 864 3,500
2019/04/05 862 870 851 866 10,000
2019/04/04 879 884 852 870 10,500
2019/04/03 889 892 873 882 2,800
2019/04/02 896 900 890 892 4,100
2019/04/01 899 900 888 895 4,700
2019/03/29 890 899 890 899 1,200
2019/03/28 895 899 886 897 2,300
2019/03/27 896 897 894 895 1,400
2019/03/26 863 896 863 896 4,500
2019/03/25 895 895 858 878 7,400
2019/03/22 888 904 888 897 4,000
2019/03/20 908 908 883 887 3,300
2019/03/19 897 897 879 886 3,400
2019/03/18 881 895 881 888 5,400
2019/03/15 885 891 880 882 4,400
2019/03/14 895 896 888 891 2,500
2019/03/13 885 894 885 892 1,900
2019/03/12 893 898 883 895 5,500
2019/03/11 898 898 891 895 3,000
2019/03/08 903 910 899 899 5,400
2019/03/07 935 936 908 911 3,100
2019/03/06 921 936 921 936 3,300
2019/03/05 913 932 913 918 4,900
2019/03/04 939 939 907 912 4,700
2019/03/01 895 934 895 931 5,000
2019/02/28 944 945 888 894 18,600
2019/02/27 933 950 913 914 13,700
2019/02/26 932 937 927 933 4,400
2019/02/25 901 932 899 931 13,400
2019/02/22 893 900 885 900 4,700
2019/02/21 878 894 874 890 7,200
2019/02/20 877 881 875 881 1,700
2019/02/19 876 882 864 880 4,200
2019/02/18 864 864 856 864 4,500
2019/02/15 857 858 848 854 5,700
2019/02/14 864 868 843 854 24,800
2019/02/13 900 903 862 862 33,300
2019/02/12 905 908 900 901 16,300
2019/02/08 942 944 913 913 14,400
2019/02/07 950 950 942 942 7,500
2019/02/06 970 970 948 950 12,100
2019/02/05 969 976 963 964 1,300
2019/02/04 960 984 960 967 8,300
2019/02/01 990 990 962 962 8,900
2019/01/31 976 979 960 960 9,200
2019/01/30 980 990 980 980 2,300
2019/01/29 985 985 967 974 10,200
2019/01/28 1,050 1,050 1,004 1,004 2,400
2019/01/25 1,008 1,024 1,007 1,021 3,100
2019/01/24 1,002 1,010 1,000 1,001 1,300
2019/01/23 982 1,002 982 1,002 6,300
2019/01/22 985 999 984 984 4,400
2019/01/21 989 997 981 985 3,400
2019/01/18 1,003 1,003 982 984 3,600
2019/01/17 998 1,009 984 988 5,900
2019/01/16 1,001 1,005 993 993 6,100
2019/01/15 1,008 1,038 1,000 1,000 4,800
2019/01/11 1,003 1,005 1,001 1,001 2,500
2019/01/10 1,022 1,041 1,016 1,016 3,800
2019/01/09 1,042 1,046 1,040 1,042 2,400
2019/01/08 1,046 1,063 1,041 1,053 8,600
2019/01/07 1,074 1,085 1,044 1,047 10,700
2019/01/04 1,017 1,024 1,016 1,018 2,900

このページの先頭へ