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
2018/12/28 1,722 1,785 1,713 1,771 369,900
2018/12/27 1,751 1,766 1,722 1,741 438,300
2018/12/26 1,658 1,682 1,640 1,672 447,200
2018/12/25 1,678 1,699 1,641 1,647 503,100
2018/12/21 1,757 1,782 1,749 1,774 531,600
2018/12/20 1,835 1,853 1,766 1,781 482,000
2018/12/19 1,897 1,914 1,857 1,881 297,500
2018/12/18 1,852 1,909 1,841 1,891 438,500
2018/12/17 1,914 1,952 1,903 1,908 371,800
2018/12/14 1,966 1,972 1,897 1,916 527,300
2018/12/13 1,981 2,024 1,960 1,991 435,100
2018/12/12 1,944 1,998 1,936 1,960 593,800
2018/12/11 1,979 1,980 1,891 1,897 480,200
2018/12/10 1,988 1,997 1,950 1,977 430,800
2018/12/07 2,041 2,049 2,013 2,038 433,000
2018/12/06 2,058 2,068 2,013 2,039 457,300
2018/12/05 2,092 2,095 2,041 2,068 578,800
2018/12/04 2,186 2,228 2,142 2,156 938,800
2018/12/03 2,120 2,190 2,099 2,166 692,500
2018/11/30 2,105 2,110 2,071 2,074 411,300
2018/11/29 2,119 2,147 2,098 2,128 527,800
2018/11/28 2,055 2,091 2,049 2,087 429,000
2018/11/27 2,079 2,091 2,026 2,055 423,300
2018/11/26 2,038 2,055 2,021 2,052 522,500
2018/11/22 2,080 2,091 2,022 2,038 524,300
2018/11/21 2,041 2,084 2,020 2,078 342,000
2018/11/20 2,109 2,111 2,071 2,095 429,100
2018/11/19 2,127 2,149 2,104 2,121 864,400
2018/11/16 2,235 2,239 2,152 2,164 847,600
2018/11/15 2,301 2,324 2,225 2,252 1,029,100
2018/11/14 2,387 2,433 2,327 2,339 590,200
2018/11/13 2,386 2,404 2,323 2,382 407,500
2018/11/12 2,480 2,502 2,459 2,466 559,900
2018/11/09 2,574 2,577 2,501 2,525 529,400
2018/11/08 2,644 2,660 2,587 2,587 416,000
2018/11/07 2,633 2,662 2,571 2,586 603,600
2018/11/06 2,600 2,689 2,523 2,633 1,250,400
2018/11/05 2,571 2,619 2,508 2,582 882,700
2018/11/02 2,476 2,585 2,472 2,569 683,700
2018/11/01 2,403 2,469 2,399 2,450 436,600
2018/10/31 2,371 2,410 2,348 2,395 446,600
2018/10/30 2,267 2,364 2,248 2,344 580,900
2018/10/29 2,308 2,328 2,261 2,280 270,700
2018/10/26 2,310 2,326 2,245 2,274 454,400
2018/10/25 2,301 2,328 2,275 2,308 425,500
2018/10/24 2,448 2,450 2,378 2,400 296,100
2018/10/23 2,480 2,480 2,400 2,404 496,500
2018/10/22 2,499 2,516 2,467 2,509 270,100
2018/10/19 2,522 2,525 2,472 2,525 311,000
2018/10/18 2,514 2,549 2,503 2,527 381,800
2018/10/17 2,550 2,560 2,502 2,523 456,800
2018/10/16 2,481 2,540 2,468 2,524 427,300
2018/10/15 2,513 2,530 2,479 2,487 381,300
2018/10/12 2,467 2,544 2,463 2,544 533,200
2018/10/11 2,472 2,504 2,455 2,504 638,700
2018/10/10 2,609 2,640 2,548 2,596 471,900
2018/10/09 2,666 2,666 2,618 2,629 444,000
2018/10/05 2,740 2,760 2,709 2,716 395,900
2018/10/04 2,804 2,824 2,742 2,786 690,700
2018/10/03 2,800 2,831 2,768 2,774 315,400
2018/10/02 2,858 2,858 2,786 2,799 470,700
2018/10/01 2,774 2,834 2,761 2,808 343,200
2018/09/28 2,809 2,850 2,759 2,766 550,400
2018/09/27 2,784 2,791 2,725 2,732 619,400
2018/09/26 2,827 2,840 2,761 2,806 374,600
2018/09/25 2,836 2,866 2,789 2,826 541,400
2018/09/21 2,816 2,850 2,802 2,836 562,000
2018/09/20 2,782 2,800 2,741 2,769 502,000
2018/09/19 2,759 2,800 2,728 2,791 597,500
2018/09/18 2,637 2,685 2,580 2,681 477,600
2018/09/14 2,554 2,606 2,543 2,587 611,300
2018/09/13 2,521 2,542 2,498 2,511 749,200
2018/09/12 2,591 2,601 2,500 2,521 596,600
2018/09/11 2,626 2,647 2,594 2,603 419,700
2018/09/10 2,611 2,637 2,588 2,605 444,000
2018/09/07 2,636 2,659 2,623 2,645 508,800
2018/09/06 2,699 2,699 2,666 2,674 345,900
2018/09/05 2,750 2,764 2,703 2,717 339,100
2018/09/04 2,804 2,804 2,757 2,767 374,100
2018/09/03 2,842 2,863 2,804 2,819 394,000
2018/08/31 2,798 2,867 2,778 2,845 476,600
2018/08/30 2,825 2,853 2,799 2,818 339,200
2018/08/29 2,750 2,811 2,749 2,786 531,500
2018/08/28 2,774 2,810 2,721 2,734 984,500
2018/08/27 2,762 2,803 2,758 2,789 332,900
2018/08/24 2,755 2,771 2,740 2,758 482,700
2018/08/23 2,753 2,783 2,744 2,773 466,600
2018/08/22 2,658 2,755 2,657 2,746 598,200
2018/08/21 2,616 2,665 2,607 2,658 382,400
2018/08/20 2,706 2,739 2,640 2,654 644,700
2018/08/17 2,723 2,732 2,671 2,706 608,400
2018/08/16 2,735 2,737 2,662 2,713 848,400
2018/08/15 2,877 2,882 2,775 2,787 690,100
2018/08/14 2,881 2,915 2,825 2,882 735,400
2018/08/13 3,055 3,060 2,859 2,873 887,000
2018/08/10 3,160 3,190 3,090 3,110 485,900
2018/08/09 3,090 3,135 3,020 3,120 411,000
2018/08/08 3,190 3,230 3,085 3,100 1,159,400
2018/08/07 3,105 3,200 3,065 3,200 1,850,000
2018/08/06 2,745 2,745 2,685 2,700 519,500
2018/08/03 2,757 2,781 2,723 2,740 236,800
2018/08/02 2,803 2,811 2,758 2,768 282,800
2018/08/01 2,753 2,827 2,750 2,818 313,700
2018/07/31 2,751 2,771 2,726 2,738 461,500
2018/07/30 2,830 2,844 2,792 2,794 398,800
2018/07/27 2,844 2,870 2,837 2,854 208,700
2018/07/26 2,885 2,896 2,840 2,845 245,500
2018/07/25 2,870 2,983 2,847 2,858 469,900
2018/07/24 2,737 2,828 2,737 2,820 471,000
2018/07/23 2,704 2,720 2,681 2,714 327,500
2018/07/20 2,774 2,786 2,700 2,725 425,600
2018/07/19 2,750 2,807 2,742 2,785 241,200
2018/07/18 2,760 2,777 2,731 2,740 419,400
2018/07/17 2,759 2,761 2,712 2,738 280,100
2018/07/13 2,750 2,791 2,738 2,770 367,600
2018/07/12 2,717 2,732 2,676 2,723 290,000
2018/07/11 2,737 2,744 2,660 2,721 323,900
2018/07/10 2,780 2,807 2,757 2,765 291,100
2018/07/09 2,740 2,749 2,700 2,743 261,200
2018/07/06 2,730 2,767 2,726 2,729 409,400
2018/07/05 2,714 2,755 2,704 2,713 337,900
2018/07/04 2,781 2,785 2,727 2,733 307,700
2018/07/03 2,794 2,844 2,767 2,804 616,900
2018/07/02 2,799 2,865 2,750 2,766 404,000
2018/06/29 2,803 2,816 2,761 2,795 301,000
2018/06/28 2,794 2,836 2,783 2,809 235,100
2018/06/27 2,835 2,863 2,773 2,799 253,900
2018/06/26 2,719 2,821 2,717 2,816 319,000
2018/06/25 2,871 2,891 2,783 2,791 287,700
2018/06/22 2,905 2,905 2,832 2,840 526,400
2018/06/21 2,885 2,951 2,871 2,938 470,600
2018/06/20 2,895 2,899 2,808 2,885 624,800
2018/06/19 2,950 2,978 2,894 2,900 428,500
2018/06/18 3,045 3,050 2,960 2,967 551,400
2018/06/15 3,145 3,150 3,055 3,070 1,566,500
2018/06/14 3,185 3,195 3,150 3,155 336,600
2018/06/13 3,210 3,210 3,155 3,195 273,500
2018/06/12 3,210 3,260 3,170 3,230 499,400
2018/06/11 3,175 3,190 3,145 3,175 323,200
2018/06/08 3,160 3,205 3,120 3,175 621,800
2018/06/07 3,180 3,220 3,175 3,195 460,000
2018/06/06 3,130 3,180 3,125 3,140 438,400
2018/06/05 3,125 3,145 3,100 3,115 451,500
2018/06/04 3,110 3,135 3,065 3,105 528,000
2018/06/01 3,025 3,110 3,010 3,085 516,200
2018/05/31 3,105 3,155 3,055 3,070 547,900
2018/05/30 3,090 3,090 3,030 3,065 444,000
2018/05/29 3,200 3,220 3,115 3,140 544,700
2018/05/28 3,255 3,260 3,165 3,170 456,100
2018/05/25 3,325 3,350 3,245 3,255 505,300
2018/05/24 3,395 3,405 3,320 3,335 483,400
2018/05/23 3,405 3,485 3,385 3,395 753,900
2018/05/22 3,425 3,470 3,350 3,440 775,700
2018/05/21 3,505 3,550 3,405 3,460 818,300
2018/05/18 3,780 3,810 3,515 3,535 1,065,900
2018/05/17 3,720 3,810 3,695 3,730 559,700
2018/05/16 3,530 3,700 3,505 3,675 701,900
2018/05/15 3,615 3,810 3,460 3,500 1,036,100
2018/05/14 3,570 3,575 3,445 3,525 477,900
2018/05/11 3,495 3,570 3,410 3,565 447,100
2018/05/10 3,535 3,550 3,285 3,495 1,011,700
2018/05/09 3,575 3,600 3,550 3,585 245,600
2018/05/08 3,630 3,630 3,550 3,570 357,200
2018/05/07 3,600 3,680 3,600 3,650 383,800
2018/05/02 3,595 3,615 3,540 3,575 270,800
2018/05/01 3,565 3,590 3,505 3,575 277,400
2018/04/27 3,600 3,640 3,575 3,600 369,800
2018/04/26 3,595 3,610 3,545 3,565 290,400
2018/04/25 3,560 3,600 3,540 3,580 233,300
2018/04/24 3,575 3,620 3,550 3,570 336,200
2018/04/23 3,600 3,645 3,550 3,565 431,200
2018/04/20 3,525 3,595 3,505 3,580 376,600
2018/04/19 3,490 3,570 3,455 3,540 576,500
2018/04/18 3,405 3,515 3,375 3,455 731,100
2018/04/17 3,375 3,415 3,345 3,355 312,400
2018/04/16 3,305 3,345 3,300 3,335 222,100
2018/04/13 3,255 3,345 3,255 3,290 336,000
2018/04/12 3,275 3,275 3,215 3,225 202,900
2018/04/11 3,295 3,325 3,230 3,270 336,700
2018/04/10 3,220 3,275 3,170 3,260 438,000
2018/04/09 3,215 3,275 3,155 3,255 451,400
2018/04/06 3,180 3,255 3,180 3,225 494,000
2018/04/05 3,185 3,190 3,125 3,165 332,600
2018/04/04 3,290 3,290 3,135 3,150 550,900
2018/04/03 3,280 3,300 3,260 3,275 444,300
2018/04/02 3,400 3,425 3,345 3,345 372,500
2018/03/30 3,490 3,490 3,370 3,395 409,100
2018/03/29 3,465 3,505 3,400 3,440 514,600
2018/03/28 3,320 3,395 3,320 3,380 396,300
2018/03/27 3,340 3,445 3,340 3,425 764,500
2018/03/26 3,210 3,275 3,150 3,275 552,100
2018/03/23 3,340 3,385 3,265 3,270 703,300
2018/03/22 3,355 3,460 3,330 3,450 860,200
2018/03/20 3,460 3,485 3,410 3,475 308,500
2018/03/19 3,490 3,535 3,470 3,530 312,700
2018/03/16 3,520 3,535 3,475 3,495 281,800
2018/03/15 3,500 3,550 3,470 3,505 306,000
2018/03/14 3,650 3,650 3,500 3,525 582,300
2018/03/13 3,545 3,545 3,485 3,535 394,700
2018/03/12 3,535 3,595 3,515 3,555 474,700
2018/03/09 3,455 3,540 3,435 3,465 900,400
2018/03/08 3,360 3,410 3,335 3,400 524,600
2018/03/07 3,345 3,365 3,220 3,295 672,700
2018/03/06 3,375 3,430 3,330 3,375 1,012,400
2018/03/05 3,135 3,150 3,085 3,095 418,600
2018/03/02 3,150 3,170 3,105 3,140 617,300
2018/03/01 3,270 3,300 3,235 3,250 301,000
2018/02/28 3,395 3,415 3,320 3,320 340,900
2018/02/27 3,410 3,420 3,370 3,380 386,200
2018/02/26 3,405 3,430 3,345 3,360 334,000
2018/02/23 3,320 3,425 3,320 3,360 505,700
2018/02/22 3,360 3,390 3,290 3,305 466,500
2018/02/21 3,420 3,470 3,385 3,410 393,100
2018/02/20 3,395 3,420 3,350 3,405 336,400
2018/02/19 3,300 3,405 3,290 3,395 290,500
2018/02/16 3,280 3,315 3,225 3,275 451,700
2018/02/15 3,310 3,320 3,200 3,280 630,400
2018/02/14 3,380 3,480 3,210 3,290 1,555,300
2018/02/13 3,100 3,105 2,950 2,977 675,400
2018/02/09 3,070 3,105 3,050 3,080 536,800
2018/02/08 3,165 3,225 3,150 3,205 341,500
2018/02/07 3,250 3,295 3,150 3,150 516,600
2018/02/06 3,150 3,185 3,050 3,145 763,400
2018/02/05 3,305 3,325 3,285 3,315 445,000
2018/02/02 3,410 3,440 3,375 3,405 364,500
2018/02/01 3,405 3,465 3,405 3,440 306,800
2018/01/31 3,385 3,470 3,365 3,405 433,500
2018/01/30 3,455 3,485 3,390 3,405 496,400
2018/01/29 3,490 3,530 3,440 3,470 379,800
2018/01/26 3,505 3,535 3,470 3,475 417,900
2018/01/25 3,510 3,570 3,495 3,505 509,400
2018/01/24 3,660 3,680 3,530 3,550 569,900
2018/01/23 3,750 3,750 3,650 3,680 309,400
2018/01/22 3,705 3,740 3,640 3,675 341,700
2018/01/19 3,680 3,720 3,615 3,710 452,500
2018/01/18 3,725 3,775 3,635 3,665 488,700
2018/01/17 3,645 3,720 3,625 3,680 436,900
2018/01/16 3,705 3,725 3,665 3,700 232,800
2018/01/15 3,750 3,770 3,700 3,710 408,700
2018/01/12 3,765 3,795 3,735 3,740 505,200
2018/01/11 3,790 3,815 3,745 3,765 420,200
2018/01/10 3,825 3,880 3,795 3,800 557,400
2018/01/09 3,850 3,855 3,790 3,800 412,600
2018/01/05 3,860 3,910 3,795 3,810 812,200
2018/01/04 3,700 3,785 3,700 3,775 761,500

このページの先頭へ