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

日本製鋼所(5631)の株価時系列情報

日本製鋼所(5631)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
2024/04/19 3,771 3,789 3,663 3,730 1,045,600
2024/04/18 3,760 3,824 3,722 3,810 750,600
2024/04/17 3,795 3,835 3,756 3,801 717,100
2024/04/16 3,870 3,941 3,786 3,793 1,250,800
2024/04/15 3,872 3,941 3,841 3,921 756,900
2024/04/12 3,949 3,950 3,885 3,915 921,200
2024/04/11 3,765 3,949 3,764 3,914 1,872,900
2024/04/10 3,671 3,770 3,658 3,746 1,978,900
2024/04/09 3,525 3,613 3,518 3,601 661,500
2024/04/08 3,449 3,510 3,419 3,505 561,300
2024/04/05 3,398 3,452 3,375 3,421 612,800
2024/04/04 3,445 3,516 3,444 3,453 645,300
2024/04/03 3,432 3,543 3,419 3,450 1,166,100
2024/04/02 3,384 3,421 3,373 3,402 874,500
2024/04/01 3,406 3,432 3,340 3,350 662,000
2024/03/29 3,363 3,406 3,335 3,388 744,400
2024/03/28 3,317 3,382 3,295 3,363 808,800
2024/03/27 3,430 3,449 3,356 3,370 996,000
2024/03/26 3,151 3,374 3,150 3,363 1,414,500
2024/03/25 3,099 3,275 3,065 3,211 1,458,000
2024/03/22 3,089 3,096 3,051 3,067 481,700
2024/03/21 2,974 3,046 2,960 3,041 580,700
2024/03/19 2,945 2,964 2,925 2,952 276,900
2024/03/18 2,875 2,961 2,864 2,961 495,600
2024/03/15 2,844 2,913 2,844 2,889 430,600
2024/03/14 2,880 2,882 2,837 2,860 412,300
2024/03/13 2,909 2,920 2,847 2,862 449,600
2024/03/12 2,877 2,905 2,827 2,905 643,200
2024/03/11 2,989 3,016 2,883 2,914 691,100
2024/03/08 3,002 3,056 2,995 3,017 827,300
2024/03/07 3,065 3,068 2,942 2,972 1,074,200
2024/03/06 2,866 3,050 2,866 3,043 961,100
2024/03/05 2,912 2,923 2,870 2,902 600,800
2024/03/04 2,910 2,948 2,890 2,900 954,700
2024/03/01 2,858 2,910 2,845 2,896 1,316,200
2024/02/29 2,753 2,774 2,716 2,728 806,100
2024/02/28 2,701 2,757 2,696 2,741 933,400
2024/02/27 2,577 2,689 2,575 2,684 813,000
2024/02/26 2,554 2,590 2,554 2,566 389,000
2024/02/22 2,530 2,543 2,507 2,530 472,700
2024/02/21 2,532 2,541 2,498 2,519 381,400
2024/02/20 2,508 2,550 2,499 2,536 388,900
2024/02/19 2,520 2,526 2,487 2,497 422,500
2024/02/16 2,465 2,494 2,419 2,490 782,600
2024/02/15 2,428 2,469 2,403 2,462 820,200
2024/02/14 2,320 2,443 2,305 2,385 1,378,400
2024/02/13 2,374 2,391 2,366 2,391 546,500
2024/02/09 2,378 2,384 2,340 2,340 504,400
2024/02/08 2,340 2,387 2,317 2,376 600,700
2024/02/07 2,365 2,383 2,337 2,346 503,400
2024/02/06 2,402 2,403 2,365 2,365 572,700
2024/02/05 2,395 2,419 2,389 2,411 453,400
2024/02/02 2,385 2,398 2,363 2,383 532,400
2024/02/01 2,395 2,397 2,359 2,378 993,400
2024/01/31 2,460 2,463 2,429 2,451 399,200
2024/01/30 2,478 2,502 2,464 2,466 314,500
2024/01/29 2,472 2,476 2,448 2,470 386,800
2024/01/26 2,415 2,470 2,407 2,457 486,500
2024/01/25 2,406 2,437 2,393 2,432 565,500
2024/01/24 2,439 2,447 2,417 2,423 550,800
2024/01/23 2,453 2,471 2,436 2,452 712,200
2024/01/22 2,454 2,458 2,433 2,444 593,200
2024/01/19 2,430 2,459 2,423 2,438 414,900
2024/01/18 2,430 2,441 2,411 2,415 422,700
2024/01/17 2,430 2,466 2,420 2,431 567,200
2024/01/16 2,462 2,470 2,435 2,441 393,600
2024/01/15 2,458 2,480 2,436 2,465 466,100
2024/01/12 2,537 2,537 2,456 2,467 451,200
2024/01/11 2,502 2,506 2,478 2,488 374,800
2024/01/10 2,447 2,488 2,439 2,480 372,000
2024/01/09 2,477 2,480 2,448 2,460 339,100
2024/01/05 2,485 2,493 2,456 2,459 329,200
2024/01/04 2,424 2,465 2,378 2,464 590,400
2023/12/29 2,413 2,450 2,413 2,450 497,300
2023/12/28 2,399 2,423 2,386 2,415 265,500
2023/12/27 2,375 2,392 2,363 2,392 489,300
2023/12/26 2,390 2,392 2,358 2,368 543,900
2023/12/25 2,440 2,449 2,387 2,392 637,800
2023/12/22 2,463 2,469 2,440 2,445 262,200
2023/12/21 2,440 2,462 2,426 2,454 424,900
2023/12/20 2,447 2,472 2,443 2,462 522,100
2023/12/19 2,420 2,460 2,411 2,445 389,400
2023/12/18 2,433 2,443 2,408 2,435 335,600
2023/12/15 2,417 2,471 2,417 2,466 347,800
2023/12/14 2,451 2,455 2,420 2,437 500,000
2023/12/13 2,471 2,472 2,429 2,454 581,000
2023/12/12 2,544 2,544 2,469 2,471 348,500
2023/12/11 2,470 2,521 2,470 2,516 441,100
2023/12/08 2,500 2,502 2,433 2,448 644,400
2023/12/07 2,563 2,577 2,518 2,518 397,300
2023/12/06 2,517 2,574 2,517 2,569 387,600
2023/12/05 2,550 2,558 2,514 2,518 460,500
2023/12/04 2,560 2,571 2,536 2,561 300,700
2023/12/01 2,559 2,584 2,541 2,560 415,500
2023/11/30 2,573 2,577 2,536 2,554 469,800
2023/11/29 2,602 2,608 2,571 2,573 467,100
2023/11/28 2,655 2,656 2,599 2,620 649,300
2023/11/27 2,640 2,676 2,633 2,662 660,500
2023/11/24 2,601 2,619 2,591 2,611 563,900
2023/11/22 2,560 2,589 2,558 2,564 319,900
2023/11/21 2,577 2,594 2,562 2,572 455,900
2023/11/20 2,581 2,594 2,565 2,576 507,100
2023/11/17 2,543 2,565 2,540 2,562 397,300
2023/11/16 2,549 2,559 2,515 2,553 405,200
2023/11/15 2,580 2,581 2,527 2,565 586,100
2023/11/14 2,506 2,560 2,495 2,549 560,900
2023/11/13 2,512 2,538 2,471 2,494 618,200
2023/11/10 2,493 2,513 2,462 2,493 711,600
2023/11/09 2,470 2,487 2,454 2,481 498,600
2023/11/08 2,475 2,497 2,445 2,460 534,900
2023/11/07 2,501 2,502 2,461 2,473 537,400
2023/11/06 2,522 2,525 2,491 2,501 991,100
2023/11/02 2,483 2,494 2,454 2,469 487,200
2023/11/01 2,451 2,472 2,439 2,456 575,200
2023/10/31 2,381 2,423 2,372 2,423 1,330,000
2023/10/30 2,459 2,459 2,384 2,409 1,302,700
2023/10/27 2,484 2,510 2,468 2,490 586,500
2023/10/26 2,484 2,489 2,452 2,458 558,400
2023/10/25 2,512 2,525 2,479 2,490 675,000
2023/10/24 2,500 2,518 2,441 2,510 482,000
2023/10/23 2,513 2,530 2,494 2,512 312,200
2023/10/20 2,517 2,558 2,506 2,540 427,900
2023/10/19 2,550 2,569 2,534 2,554 336,200
2023/10/18 2,630 2,635 2,581 2,606 229,500
2023/10/17 2,625 2,640 2,596 2,620 261,500
2023/10/16 2,620 2,623 2,587 2,597 458,400
2023/10/13 2,696 2,702 2,648 2,659 477,200
2023/10/12 2,700 2,746 2,687 2,746 437,400
2023/10/11 2,678 2,695 2,664 2,669 423,400
2023/10/10 2,677 2,707 2,672 2,679 473,900
2023/10/06 2,648 2,666 2,599 2,610 599,900
2023/10/05 2,625 2,646 2,602 2,642 512,500
2023/10/04 2,637 2,652 2,586 2,610 609,600
2023/10/03 2,746 2,752 2,692 2,705 321,900
2023/10/02 2,787 2,831 2,763 2,764 299,800
2023/09/29 2,792 2,800 2,763 2,777 409,800
2023/09/28 2,816 2,817 2,757 2,791 481,000
2023/09/27 2,835 2,869 2,819 2,858 314,400
2023/09/26 2,882 2,890 2,845 2,845 300,400
2023/09/25 2,869 2,887 2,846 2,879 233,500
2023/09/22 2,814 2,847 2,790 2,829 388,000
2023/09/21 2,920 2,934 2,860 2,864 397,800
2023/09/20 3,027 3,028 2,923 2,924 479,800
2023/09/19 2,985 3,032 2,979 3,031 377,600
2023/09/15 2,966 3,005 2,949 2,998 400,300
2023/09/14 2,914 2,937 2,897 2,934 305,000
2023/09/13 2,950 2,950 2,901 2,904 336,500
2023/09/12 2,943 2,943 2,912 2,940 313,300
2023/09/11 2,955 2,964 2,912 2,926 315,800
2023/09/08 2,950 3,000 2,947 2,961 419,800
2023/09/07 2,990 3,010 2,974 2,975 411,600
2023/09/06 3,030 3,040 2,998 3,012 283,700
2023/09/05 3,060 3,069 3,011 3,036 345,100
2023/09/04 3,023 3,055 2,981 3,054 390,100
2023/09/01 2,951 3,014 2,947 2,994 292,500
2023/08/31 2,952 2,965 2,936 2,950 288,500
2023/08/30 2,926 2,968 2,897 2,942 462,900
2023/08/29 2,945 2,946 2,917 2,917 231,900
2023/08/28 2,893 2,924 2,886 2,924 240,600
2023/08/25 2,868 2,891 2,856 2,881 236,700
2023/08/24 2,919 2,919 2,897 2,906 197,100
2023/08/23 2,874 2,923 2,868 2,923 290,800
2023/08/22 2,884 2,893 2,861 2,880 218,100
2023/08/21 2,889 2,891 2,845 2,878 251,500
2023/08/18 2,855 2,895 2,855 2,868 281,000
2023/08/17 2,863 2,893 2,828 2,886 382,000
2023/08/16 2,961 2,962 2,870 2,881 558,300
2023/08/15 2,979 3,005 2,962 2,999 336,000
2023/08/14 3,022 3,030 2,951 2,952 299,800
2023/08/10 2,961 3,028 2,961 3,022 279,800
2023/08/09 3,006 3,019 2,955 2,972 679,600
2023/08/08 3,121 3,171 3,019 3,039 1,264,200
2023/08/07 2,950 2,957 2,918 2,945 561,500
2023/08/04 2,854 2,903 2,848 2,893 279,600
2023/08/03 2,892 2,920 2,888 2,888 401,600
2023/08/02 2,967 2,999 2,911 2,919 467,200
2023/08/01 2,973 3,004 2,966 2,994 297,200
2023/07/31 2,980 2,980 2,940 2,955 350,300
2023/07/28 2,891 2,948 2,876 2,940 380,400
2023/07/27 2,925 2,952 2,919 2,937 194,000
2023/07/26 2,986 2,986 2,928 2,953 319,500
2023/07/25 2,979 3,000 2,961 2,983 264,900
2023/07/24 2,949 2,999 2,933 2,977 466,200
2023/07/21 2,906 2,933 2,888 2,912 219,000
2023/07/20 2,956 2,960 2,901 2,911 301,200
2023/07/19 2,997 2,997 2,946 2,969 195,700
2023/07/18 2,924 2,958 2,922 2,954 178,000
2023/07/14 2,930 2,958 2,880 2,925 380,100
2023/07/13 2,911 2,948 2,911 2,926 167,900
2023/07/12 2,994 2,994 2,902 2,910 252,800
2023/07/11 3,004 3,017 2,951 2,964 252,600
2023/07/10 3,016 3,018 2,963 2,983 272,800
2023/07/07 3,004 3,026 2,972 2,990 376,200
2023/07/06 3,047 3,049 2,998 3,012 460,100
2023/07/05 3,067 3,095 3,050 3,095 238,300
2023/07/04 3,133 3,134 3,080 3,094 251,800
2023/07/03 3,099 3,142 3,092 3,137 277,200
2023/06/30 3,076 3,080 3,031 3,076 401,500
2023/06/29 3,090 3,101 3,071 3,084 295,400
2023/06/28 3,080 3,090 3,025 3,090 704,800

このページの先頭へ