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
2026/05/22 1,567 1,598 1,532 1,564 7,200
2026/05/21 1,575 1,575 1,555 1,555 6,000
2026/05/20 1,552 1,573 1,540 1,573 14,400
2026/05/19 1,552 1,577 1,552 1,557 11,300
2026/05/18 1,600 1,605 1,552 1,552 9,600
2026/05/15 1,589 1,604 1,555 1,555 13,900
2026/05/14 1,607 1,615 1,590 1,590 18,500
2026/05/13 1,606 1,623 1,605 1,608 10,700
2026/05/12 1,620 1,636 1,602 1,606 16,900
2026/05/11 1,611 1,651 1,603 1,626 12,700
2026/05/08 1,601 1,639 1,601 1,611 7,800
2026/05/07 1,620 1,620 1,600 1,610 8,700
2026/05/01 1,612 1,626 1,602 1,602 11,100
2026/04/30 1,660 1,672 1,620 1,621 9,200
2026/04/28 1,650 1,675 1,611 1,660 26,500
2026/04/27 1,682 1,717 1,664 1,672 23,200
2026/04/24 1,677 1,738 1,677 1,695 22,000
2026/04/23 1,766 1,775 1,675 1,690 23,700
2026/04/22 1,801 1,801 1,744 1,766 28,900
2026/04/21 1,667 1,815 1,659 1,761 95,000
2026/04/20 1,635 1,675 1,635 1,661 13,800
2026/04/17 1,626 1,650 1,621 1,648 8,400
2026/04/16 1,631 1,645 1,611 1,642 13,100
2026/04/15 1,629 1,643 1,607 1,620 7,500
2026/04/14 1,624 1,634 1,614 1,615 9,400
2026/04/13 1,600 1,610 1,589 1,610 7,600
2026/04/10 1,602 1,624 1,598 1,600 9,000
2026/04/09 1,659 1,659 1,593 1,598 36,500
2026/04/08 1,654 1,712 1,632 1,659 30,000
2026/04/07 1,625 1,645 1,620 1,621 9,600
2026/04/06 1,640 1,646 1,622 1,628 7,200
2026/04/03 1,639 1,684 1,634 1,634 6,400
2026/03/27 1,663 1,744 1,662 1,714 16,100
2026/03/26 1,718 1,730 1,678 1,680 11,200
2026/03/25 1,714 1,740 1,711 1,713 9,200
2026/03/24 1,650 1,712 1,650 1,711 16,400
2026/03/23 1,652 1,660 1,627 1,635 19,000
2026/03/19 1,718 1,735 1,682 1,682 11,500
2026/03/18 1,706 1,755 1,699 1,752 29,000
2026/03/17 1,724 1,729 1,698 1,702 9,400
2026/03/16 1,705 1,730 1,698 1,705 11,800
2026/03/13 1,717 1,775 1,711 1,725 14,900
2026/03/12 1,796 1,810 1,742 1,751 17,000
2026/03/11 1,766 1,879 1,762 1,813 43,200
2026/03/10 1,723 1,787 1,723 1,740 15,600
2026/03/09 1,652 1,712 1,652 1,694 28,700
2026/03/06 1,735 1,782 1,718 1,746 15,300
2026/03/05 1,755 1,809 1,755 1,763 23,900
2026/03/04 1,733 1,760 1,650 1,678 58,400
2026/03/03 1,858 1,875 1,783 1,788 46,900
2026/03/02 1,902 1,914 1,862 1,888 27,900
2026/02/27 1,905 1,940 1,890 1,939 30,300
2026/02/26 1,910 1,935 1,886 1,890 13,600
2026/02/25 1,913 1,955 1,902 1,910 24,500
2026/02/24 1,899 1,929 1,869 1,903 18,300
2026/02/20 1,953 1,969 1,895 1,895 16,800
2026/02/19 1,965 1,969 1,920 1,945 21,400
2026/02/18 1,854 1,959 1,845 1,952 58,300
2026/02/17 1,899 1,904 1,850 1,853 33,500
2026/02/16 1,910 1,963 1,896 1,898 33,500
2026/02/13 1,975 1,975 1,862 1,896 47,100
2026/02/12 1,987 2,028 1,962 1,976 51,000
2026/02/10 1,940 1,995 1,912 1,987 56,800
2026/02/09 1,950 1,965 1,915 1,935 42,200
2026/02/06 1,884 1,935 1,868 1,913 55,000
2026/02/05 1,862 1,954 1,862 1,938 79,400
2026/02/04 1,835 1,887 1,811 1,885 23,400
2026/02/03 1,803 1,861 1,803 1,851 24,500
2026/02/02 1,783 1,867 1,780 1,803 59,800
2026/01/30 1,797 1,817 1,774 1,800 19,400
2026/01/29 1,845 1,845 1,783 1,802 40,100
2026/01/28 1,818 1,864 1,780 1,832 46,200
2026/01/27 1,838 1,845 1,812 1,830 21,500
2026/01/26 1,890 1,917 1,813 1,822 73,100
2026/01/23 1,871 1,928 1,856 1,887 47,100
2026/01/22 1,870 1,889 1,841 1,864 48,000
2026/01/21 1,871 1,900 1,845 1,866 79,800
2026/01/20 1,965 2,047 1,901 1,932 155,900
2026/01/19 1,974 1,974 1,903 1,960 124,600
2026/01/16 2,221 2,249 1,971 2,020 312,200
2026/01/15 2,001 2,130 1,969 2,121 263,800
2026/01/14 1,928 2,015 1,900 1,982 197,400
2026/01/13 1,810 1,978 1,767 1,888 438,200
2026/01/09 1,713 1,728 1,699 1,700 27,000
2026/01/08 1,724 1,735 1,696 1,728 37,400
2026/01/07 1,706 1,752 1,700 1,706 48,300
2026/01/06 1,739 1,762 1,701 1,706 37,000
2026/01/05 1,718 1,796 1,711 1,738 89,200

このページの先頭へ