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
2019/12/30 2,150 2,162 2,127 2,157 208,300
2019/12/27 2,177 2,190 2,167 2,168 199,900
2019/12/26 2,131 2,175 2,130 2,164 296,000
2019/12/25 2,165 2,167 2,136 2,146 109,300
2019/12/24 2,169 2,175 2,161 2,165 118,000
2019/12/23 2,173 2,173 2,157 2,160 168,000
2019/12/20 2,169 2,183 2,155 2,166 243,500
2019/12/19 2,178 2,199 2,146 2,169 393,900
2019/12/18 2,207 2,210 2,158 2,167 353,900
2019/12/17 2,243 2,250 2,207 2,214 365,200
2019/12/16 2,235 2,235 2,205 2,222 267,000
2019/12/13 2,242 2,284 2,239 2,247 659,000
2019/12/12 2,200 2,204 2,167 2,173 325,500
2019/12/11 2,198 2,222 2,187 2,195 345,400
2019/12/10 2,215 2,215 2,186 2,197 302,900
2019/12/09 2,280 2,280 2,221 2,232 345,600
2019/12/06 2,215 2,229 2,193 2,200 337,100
2019/12/05 2,181 2,211 2,178 2,198 410,300
2019/12/04 2,190 2,195 2,152 2,162 526,700
2019/12/03 2,202 2,229 2,189 2,217 513,900
2019/12/02 2,285 2,292 2,257 2,265 383,800
2019/11/29 2,276 2,292 2,252 2,259 351,500
2019/11/28 2,323 2,327 2,267 2,275 388,000
2019/11/27 2,355 2,378 2,337 2,345 478,500
2019/11/26 2,360 2,384 2,321 2,325 328,300
2019/11/25 2,319 2,340 2,303 2,331 310,900
2019/11/22 2,274 2,308 2,268 2,286 357,500
2019/11/21 2,249 2,277 2,213 2,254 385,800
2019/11/20 2,206 2,264 2,202 2,260 428,700
2019/11/19 2,303 2,306 2,242 2,248 564,500
2019/11/18 2,283 2,338 2,275 2,325 466,800
2019/11/15 2,274 2,303 2,259 2,290 436,100
2019/11/14 2,360 2,362 2,294 2,298 427,900
2019/11/13 2,382 2,389 2,331 2,369 660,000
2019/11/12 2,283 2,378 2,187 2,372 964,400
2019/11/11 2,330 2,373 2,325 2,329 915,000
2019/11/08 2,349 2,370 2,316 2,327 485,400
2019/11/07 2,271 2,319 2,257 2,302 443,100
2019/11/06 2,273 2,307 2,256 2,288 385,500
2019/11/05 2,301 2,330 2,246 2,254 698,400
2019/11/01 2,246 2,257 2,222 2,248 667,900
2019/10/31 2,304 2,320 2,279 2,315 557,400
2019/10/30 2,390 2,393 2,285 2,308 786,500
2019/10/29 2,391 2,402 2,373 2,402 350,900
2019/10/28 2,354 2,371 2,342 2,363 279,800
2019/10/25 2,339 2,357 2,309 2,333 332,500
2019/10/24 2,300 2,343 2,296 2,337 490,900
2019/10/23 2,269 2,289 2,252 2,280 247,200
2019/10/21 2,250 2,257 2,226 2,252 252,800
2019/10/18 2,243 2,260 2,234 2,240 378,400
2019/10/17 2,220 2,247 2,208 2,229 453,100
2019/10/16 2,263 2,278 2,216 2,219 952,400
2019/10/15 2,207 2,234 2,186 2,208 566,300
2019/10/11 2,150 2,169 2,136 2,157 713,900
2019/10/10 2,110 2,131 2,086 2,121 399,500
2019/10/09 2,085 2,130 2,083 2,121 345,600
2019/10/08 2,082 2,144 2,082 2,127 582,500
2019/10/07 2,091 2,095 2,037 2,053 351,700
2019/10/04 2,070 2,080 2,054 2,070 346,300
2019/10/03 2,095 2,110 2,068 2,086 604,100
2019/10/02 2,106 2,153 2,095 2,143 626,700
2019/10/01 2,106 2,154 2,096 2,144 648,400
2019/09/30 2,041 2,087 2,021 2,076 599,100
2019/09/27 2,046 2,061 2,026 2,045 501,500
2019/09/26 2,053 2,111 2,053 2,063 666,800
2019/09/25 2,008 2,017 1,979 2,003 469,700
2019/09/24 2,036 2,060 2,013 2,025 533,700
2019/09/20 2,082 2,085 2,042 2,042 486,400
2019/09/19 2,104 2,137 2,085 2,087 454,300
2019/09/18 2,124 2,126 2,073 2,095 674,400
2019/09/17 2,100 2,154 2,080 2,143 657,200
2019/09/13 2,173 2,173 2,123 2,135 829,000
2019/09/12 2,158 2,177 2,119 2,142 720,400
2019/09/11 2,156 2,172 2,111 2,149 817,900
2019/09/10 2,150 2,184 2,114 2,117 979,400
2019/09/09 2,087 2,127 2,087 2,125 687,100
2019/09/06 2,078 2,107 2,039 2,079 963,200
2019/09/05 1,943 2,052 1,940 2,030 1,164,000
2019/09/04 1,888 1,918 1,877 1,903 380,400
2019/09/03 1,878 1,932 1,872 1,910 500,100
2019/09/02 1,866 1,925 1,864 1,901 525,400
2019/08/30 1,820 1,911 1,811 1,893 933,600
2019/08/29 1,781 1,812 1,776 1,786 371,600
2019/08/28 1,755 1,776 1,740 1,761 412,300
2019/08/27 1,728 1,770 1,701 1,757 389,200
2019/08/26 1,680 1,740 1,680 1,724 568,800
2019/08/23 1,706 1,761 1,706 1,749 500,900
2019/08/22 1,705 1,708 1,668 1,701 465,400
2019/08/21 1,670 1,738 1,663 1,712 514,700
2019/08/20 1,683 1,708 1,681 1,697 261,100
2019/08/19 1,681 1,695 1,667 1,676 228,900
2019/08/16 1,635 1,657 1,626 1,651 237,300
2019/08/15 1,610 1,658 1,606 1,658 312,200
2019/08/14 1,687 1,697 1,658 1,669 427,500
2019/08/13 1,662 1,668 1,621 1,647 402,400
2019/08/09 1,708 1,718 1,692 1,702 387,900
2019/08/08 1,687 1,727 1,681 1,699 439,400
2019/08/07 1,769 1,772 1,673 1,709 797,300
2019/08/06 1,793 1,809 1,676 1,788 1,279,100
2019/08/05 1,719 1,738 1,643 1,673 888,200
2019/08/02 1,812 1,827 1,724 1,752 608,600
2019/08/01 1,886 1,897 1,844 1,891 412,100
2019/07/31 1,920 1,931 1,904 1,907 355,600
2019/07/30 1,927 1,962 1,916 1,936 308,200
2019/07/29 1,932 1,932 1,902 1,913 286,900
2019/07/26 1,967 1,968 1,936 1,949 336,900
2019/07/25 1,992 2,008 1,961 1,985 652,200
2019/07/24 1,899 2,004 1,889 1,973 1,092,300
2019/07/23 1,842 1,879 1,830 1,869 251,900
2019/07/22 1,840 1,864 1,831 1,839 275,600
2019/07/19 1,769 1,834 1,759 1,826 360,500
2019/07/18 1,811 1,813 1,765 1,773 329,100
2019/07/17 1,847 1,856 1,829 1,833 215,700
2019/07/16 1,847 1,865 1,835 1,841 244,200
2019/07/12 1,858 1,865 1,835 1,846 345,100
2019/07/11 1,795 1,853 1,795 1,850 393,400
2019/07/10 1,814 1,816 1,792 1,796 451,000
2019/07/09 1,838 1,866 1,823 1,834 364,600
2019/07/08 1,880 1,881 1,828 1,835 421,400
2019/07/05 1,859 1,882 1,849 1,872 318,900
2019/07/04 1,846 1,853 1,838 1,844 185,600
2019/07/03 1,876 1,876 1,822 1,836 516,700
2019/07/02 1,879 1,903 1,869 1,898 421,900
2019/07/01 1,852 1,918 1,851 1,903 654,900
2019/06/28 1,802 1,819 1,778 1,799 479,900
2019/06/27 1,784 1,831 1,783 1,827 366,100
2019/06/26 1,761 1,784 1,754 1,758 280,900
2019/06/25 1,780 1,797 1,762 1,774 349,200
2019/06/24 1,772 1,800 1,767 1,785 235,600
2019/06/21 1,791 1,804 1,765 1,786 755,700
2019/06/20 1,788 1,797 1,764 1,791 290,300
2019/06/19 1,797 1,823 1,790 1,793 434,400
2019/06/18 1,797 1,809 1,752 1,761 400,200
2019/06/17 1,809 1,825 1,792 1,801 354,600
2019/06/14 1,811 1,823 1,791 1,814 504,100
2019/06/13 1,789 1,806 1,768 1,804 395,300
2019/06/12 1,813 1,842 1,802 1,813 408,900
2019/06/11 1,796 1,848 1,791 1,829 424,300
2019/06/10 1,779 1,804 1,775 1,795 690,900
2019/06/07 1,718 1,763 1,709 1,741 497,800
2019/06/06 1,724 1,744 1,693 1,704 484,600
2019/06/05 1,710 1,739 1,702 1,728 782,700
2019/06/04 1,634 1,655 1,626 1,654 484,200
2019/06/03 1,599 1,610 1,580 1,605 430,200
2019/05/31 1,664 1,670 1,630 1,650 560,500
2019/05/30 1,643 1,684 1,637 1,674 626,500
2019/05/29 1,622 1,657 1,598 1,651 536,300
2019/05/28 1,624 1,662 1,623 1,655 438,600
2019/05/27 1,607 1,638 1,592 1,624 707,300
2019/05/24 1,556 1,603 1,542 1,599 540,600
2019/05/23 1,608 1,618 1,572 1,578 619,800
2019/05/22 1,643 1,652 1,618 1,625 448,100
2019/05/21 1,619 1,646 1,591 1,625 502,500
2019/05/20 1,666 1,681 1,625 1,632 474,400
2019/05/17 1,711 1,718 1,646 1,656 520,900
2019/05/16 1,705 1,710 1,660 1,679 741,900
2019/05/15 1,728 1,739 1,679 1,703 633,400
2019/05/14 1,665 1,725 1,632 1,725 967,900
2019/05/13 1,895 1,895 1,819 1,825 497,400
2019/05/10 1,895 1,924 1,881 1,896 491,300
2019/05/09 1,922 1,939 1,890 1,900 389,300
2019/05/08 1,948 1,954 1,918 1,941 463,800
2019/05/07 2,136 2,144 1,987 1,988 509,500
2019/04/26 2,098 2,143 2,087 2,136 326,100
2019/04/25 2,117 2,157 2,096 2,135 375,700
2019/04/24 2,143 2,146 2,120 2,124 331,800
2019/04/23 2,140 2,148 2,126 2,144 237,700
2019/04/22 2,160 2,167 2,130 2,141 246,500
2019/04/19 2,176 2,195 2,153 2,176 278,000
2019/04/18 2,180 2,208 2,140 2,147 380,100
2019/04/17 2,142 2,198 2,142 2,169 468,500
2019/04/16 2,101 2,137 2,090 2,112 290,600
2019/04/15 2,081 2,120 2,071 2,110 347,400
2019/04/12 2,041 2,051 2,010 2,024 481,200
2019/04/11 2,041 2,062 2,022 2,050 320,100
2019/04/10 2,051 2,081 2,040 2,066 330,900
2019/04/09 2,077 2,084 2,061 2,077 485,600
2019/04/08 2,152 2,160 2,081 2,083 527,600
2019/04/05 2,153 2,175 2,134 2,142 373,400
2019/04/04 2,152 2,180 2,117 2,147 441,000
2019/04/03 2,134 2,176 2,125 2,160 457,300
2019/04/02 2,160 2,185 2,120 2,155 498,000
2019/04/01 2,075 2,131 2,069 2,112 499,400
2019/03/29 2,029 2,045 1,991 2,039 331,100
2019/03/28 2,021 2,021 1,948 1,991 558,600
2019/03/27 2,074 2,081 2,013 2,063 550,200
2019/03/26 2,031 2,095 2,020 2,085 554,700
2019/03/25 2,031 2,034 1,996 2,023 457,600
2019/03/22 2,039 2,101 2,027 2,100 567,300
2019/03/20 1,998 2,028 1,998 2,017 348,000
2019/03/19 1,974 2,007 1,969 1,998 355,900
2019/03/18 1,943 1,987 1,943 1,983 522,800
2019/03/15 1,881 1,931 1,881 1,903 348,100
2019/03/14 1,891 1,915 1,877 1,879 322,400
2019/03/13 1,879 1,905 1,865 1,876 275,600
2019/03/12 1,892 1,913 1,886 1,895 336,300
2019/03/11 1,862 1,863 1,838 1,859 392,900
2019/03/08 1,913 1,915 1,833 1,852 650,800
2019/03/07 2,006 2,009 1,927 1,945 529,200
2019/03/06 2,023 2,056 2,002 2,043 507,600
2019/03/05 2,055 2,064 2,015 2,020 305,900
2019/03/04 2,040 2,087 2,035 2,062 730,400
2019/03/01 2,006 2,031 1,996 2,012 373,800
2019/02/28 2,041 2,041 2,002 2,007 292,800
2019/02/27 2,047 2,051 2,028 2,036 223,800
2019/02/26 2,061 2,069 2,019 2,034 269,900
2019/02/25 2,060 2,074 2,044 2,061 243,500
2019/02/22 2,012 2,050 1,998 2,041 302,300
2019/02/21 2,079 2,082 2,020 2,020 538,100
2019/02/20 2,069 2,078 2,038 2,078 324,600
2019/02/19 2,074 2,084 2,051 2,071 211,200
2019/02/18 2,050 2,081 2,035 2,061 386,700
2019/02/15 2,025 2,025 1,967 1,975 357,500
2019/02/14 2,071 2,077 2,014 2,049 422,300
2019/02/13 2,016 2,085 2,010 2,070 633,900
2019/02/12 1,950 2,083 1,945 2,044 603,900
2019/02/08 1,995 2,000 1,918 1,928 445,300
2019/02/07 2,068 2,075 2,024 2,038 300,200
2019/02/06 2,075 2,085 2,059 2,067 236,300
2019/02/05 2,076 2,090 2,062 2,065 247,700
2019/02/04 1,999 2,071 1,996 2,070 499,300
2019/02/01 2,006 2,030 1,972 1,980 277,000
2019/01/31 2,035 2,054 1,992 2,006 275,700
2019/01/30 2,006 2,019 1,984 1,991 479,200
2019/01/29 1,984 1,984 1,929 1,966 399,400
2019/01/28 2,023 2,033 1,986 1,994 311,100
2019/01/25 1,921 2,038 1,921 2,021 534,800
2019/01/24 1,894 1,911 1,882 1,910 327,000
2019/01/23 1,888 1,920 1,867 1,900 263,800
2019/01/22 1,926 1,945 1,909 1,917 375,000
2019/01/21 1,972 1,983 1,933 1,936 385,600
2019/01/18 1,900 1,948 1,891 1,936 321,500
2019/01/17 1,924 1,944 1,901 1,911 283,000
2019/01/16 1,918 1,921 1,873 1,893 293,400
2019/01/15 1,880 1,941 1,871 1,936 337,800
2019/01/11 1,900 1,916 1,888 1,903 372,600
2019/01/10 1,868 1,885 1,848 1,878 285,700
2019/01/09 1,905 1,918 1,866 1,894 460,700
2019/01/08 1,830 1,889 1,812 1,871 585,000
2019/01/07 1,815 1,840 1,790 1,790 467,600
2019/01/04 1,731 1,735 1,665 1,735 442,800

このページの先頭へ