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
2020/12/30 3,045 3,095 2,981 3,075 451,200
2020/12/29 2,945 3,040 2,942 3,040 434,400
2020/12/28 2,881 2,958 2,881 2,954 421,200
2020/12/25 2,913 2,928 2,847 2,861 203,800
2020/12/24 2,870 2,919 2,855 2,870 230,900
2020/12/23 2,893 2,898 2,852 2,882 193,000
2020/12/22 2,899 2,949 2,870 2,878 230,200
2020/12/21 3,020 3,020 2,905 2,937 371,100
2020/12/18 2,948 3,045 2,941 3,000 651,800
2020/12/17 2,903 2,903 2,838 2,877 222,700
2020/12/16 2,909 2,933 2,881 2,905 332,500
2020/12/15 2,868 2,891 2,831 2,873 195,700
2020/12/14 2,843 2,912 2,840 2,897 262,200
2020/12/11 2,927 2,942 2,820 2,869 475,100
2020/12/10 3,010 3,035 2,926 2,930 441,500
2020/12/09 2,845 3,035 2,845 3,000 843,500
2020/12/08 2,759 2,833 2,732 2,820 427,800
2020/12/07 2,875 2,898 2,756 2,778 569,000
2020/12/04 2,707 2,851 2,700 2,833 875,900
2020/12/03 2,648 2,722 2,625 2,708 575,800
2020/12/02 2,649 2,680 2,604 2,665 484,700
2020/12/01 2,581 2,636 2,576 2,620 339,000
2020/11/30 2,671 2,683 2,550 2,550 651,600
2020/11/27 2,710 2,717 2,657 2,663 1,019,400
2020/11/26 2,651 2,726 2,610 2,725 549,900
2020/11/25 2,686 2,747 2,661 2,666 609,900
2020/11/24 2,615 2,658 2,605 2,651 626,900
2020/11/20 2,513 2,554 2,492 2,538 471,300
2020/11/19 2,561 2,581 2,493 2,526 556,000
2020/11/18 2,622 2,633 2,564 2,569 576,800
2020/11/17 2,661 2,683 2,635 2,654 531,300
2020/11/16 2,629 2,656 2,591 2,651 558,300
2020/11/13 2,638 2,638 2,565 2,579 521,100
2020/11/12 2,660 2,675 2,626 2,649 508,700
2020/11/11 2,638 2,693 2,636 2,662 588,900
2020/11/10 2,543 2,725 2,543 2,619 1,294,400
2020/11/09 2,377 2,396 2,336 2,393 943,900
2020/11/06 2,313 2,378 2,313 2,358 765,500
2020/11/05 2,269 2,286 2,228 2,271 767,700
2020/11/04 2,321 2,345 2,287 2,290 515,500
2020/11/02 2,242 2,282 2,242 2,269 435,800
2020/10/30 2,263 2,298 2,206 2,219 533,700
2020/10/29 2,208 2,296 2,203 2,272 569,800
2020/10/28 2,250 2,262 2,224 2,233 571,300
2020/10/27 2,275 2,307 2,273 2,297 521,300
2020/10/26 2,300 2,342 2,275 2,320 464,700
2020/10/23 2,324 2,353 2,297 2,303 557,300
2020/10/22 2,303 2,384 2,289 2,324 940,800
2020/10/21 2,220 2,301 2,220 2,280 1,022,600
2020/10/20 2,092 2,133 2,078 2,123 503,900
2020/10/19 2,094 2,120 2,085 2,102 390,300
2020/10/16 2,096 2,108 2,071 2,084 264,800
2020/10/15 2,060 2,101 2,042 2,081 287,200
2020/10/14 2,077 2,083 2,051 2,054 256,400
2020/10/13 2,056 2,109 2,048 2,100 340,800
2020/10/12 2,019 2,049 2,004 2,042 269,900
2020/10/09 2,040 2,055 2,001 2,028 455,200
2020/10/08 2,030 2,072 2,015 2,041 646,300
2020/10/07 1,985 2,021 1,936 2,005 584,600
2020/10/06 1,950 2,006 1,926 1,995 591,500
2020/10/05 1,940 2,010 1,916 1,946 954,800
2020/10/02 1,814 1,868 1,811 1,860 939,800
2020/09/30 1,755 1,854 1,745 1,840 1,416,800
2020/09/29 1,731 1,770 1,724 1,762 852,900
2020/09/28 1,785 1,807 1,696 1,730 878,300
2020/09/25 1,669 1,765 1,669 1,752 1,134,900
2020/09/24 1,767 1,767 1,616 1,629 837,400
2020/09/23 1,566 1,805 1,560 1,784 2,062,100
2020/09/18 1,572 1,576 1,520 1,542 1,293,400
2020/09/17 1,579 1,597 1,561 1,561 342,900
2020/09/16 1,572 1,582 1,555 1,570 256,000
2020/09/15 1,590 1,595 1,564 1,582 308,100
2020/09/14 1,607 1,634 1,599 1,629 322,200
2020/09/11 1,579 1,622 1,564 1,606 538,600
2020/09/10 1,549 1,573 1,543 1,572 305,400
2020/09/09 1,509 1,553 1,504 1,550 345,000
2020/09/08 1,538 1,546 1,520 1,531 333,600
2020/09/07 1,538 1,541 1,520 1,537 333,900
2020/09/04 1,496 1,542 1,492 1,539 401,700
2020/09/03 1,505 1,543 1,503 1,519 588,300
2020/09/02 1,464 1,485 1,429 1,480 611,800
2020/09/01 1,514 1,514 1,456 1,473 696,400
2020/08/31 1,561 1,570 1,525 1,530 415,700
2020/08/28 1,544 1,579 1,521 1,537 438,800
2020/08/27 1,570 1,570 1,533 1,540 328,300
2020/08/26 1,570 1,584 1,564 1,571 168,800
2020/08/25 1,598 1,600 1,570 1,589 306,700
2020/08/24 1,553 1,562 1,525 1,558 225,300
2020/08/21 1,561 1,584 1,556 1,558 179,400
2020/08/20 1,560 1,579 1,535 1,545 181,300
2020/08/19 1,535 1,569 1,516 1,566 228,200
2020/08/18 1,601 1,601 1,559 1,559 267,100
2020/08/17 1,634 1,638 1,608 1,613 269,200
2020/08/14 1,701 1,701 1,641 1,641 262,900
2020/08/13 1,695 1,709 1,657 1,690 478,100
2020/08/12 1,621 1,662 1,614 1,655 650,600
2020/08/11 1,641 1,703 1,619 1,700 574,700
2020/08/07 1,610 1,619 1,604 1,611 363,900
2020/08/06 1,580 1,634 1,575 1,618 398,900
2020/08/05 1,573 1,584 1,551 1,582 279,200
2020/08/04 1,566 1,602 1,566 1,593 225,800
2020/08/03 1,509 1,553 1,507 1,551 272,500
2020/07/31 1,539 1,556 1,488 1,488 280,500
2020/07/30 1,571 1,583 1,542 1,554 278,800
2020/07/29 1,574 1,589 1,557 1,563 283,600
2020/07/28 1,607 1,609 1,574 1,578 276,900
2020/07/27 1,589 1,592 1,565 1,590 271,600
2020/07/22 1,643 1,664 1,617 1,617 271,700
2020/07/21 1,601 1,640 1,594 1,632 288,700
2020/07/20 1,618 1,634 1,592 1,619 171,000
2020/07/17 1,624 1,639 1,612 1,617 229,600
2020/07/16 1,650 1,664 1,625 1,626 278,400
2020/07/15 1,626 1,648 1,600 1,626 347,700
2020/07/14 1,545 1,605 1,531 1,598 440,300
2020/07/13 1,524 1,574 1,519 1,556 305,300
2020/07/10 1,523 1,523 1,475 1,477 294,900
2020/07/09 1,525 1,529 1,505 1,511 168,300
2020/07/08 1,568 1,568 1,521 1,525 361,800
2020/07/07 1,587 1,603 1,569 1,583 390,900
2020/07/06 1,522 1,576 1,514 1,573 397,000
2020/07/03 1,514 1,525 1,495 1,512 219,200
2020/07/02 1,510 1,540 1,497 1,513 363,500
2020/07/01 1,557 1,575 1,496 1,507 355,900
2020/06/30 1,546 1,571 1,531 1,531 372,600
2020/06/29 1,520 1,531 1,506 1,508 276,100
2020/06/26 1,557 1,557 1,529 1,538 262,100
2020/06/25 1,532 1,538 1,508 1,525 340,100
2020/06/24 1,599 1,600 1,566 1,569 204,400
2020/06/23 1,603 1,610 1,552 1,586 338,800
2020/06/22 1,570 1,625 1,570 1,601 343,000
2020/06/19 1,598 1,600 1,552 1,564 1,255,600
2020/06/18 1,588 1,591 1,551 1,578 324,300
2020/06/17 1,608 1,615 1,571 1,604 356,500
2020/06/16 1,549 1,610 1,536 1,605 538,600
2020/06/15 1,565 1,565 1,484 1,487 592,300
2020/06/12 1,539 1,590 1,518 1,580 785,400
2020/06/11 1,628 1,654 1,598 1,616 682,200
2020/06/10 1,645 1,673 1,641 1,656 444,900
2020/06/09 1,720 1,721 1,648 1,680 642,400
2020/06/08 1,698 1,716 1,685 1,715 577,100
2020/06/05 1,660 1,660 1,624 1,658 528,300
2020/06/04 1,676 1,689 1,628 1,650 641,000
2020/06/03 1,668 1,675 1,617 1,632 554,100
2020/06/02 1,603 1,637 1,587 1,627 527,300
2020/06/01 1,591 1,606 1,573 1,591 389,500
2020/05/29 1,608 1,615 1,587 1,590 419,800
2020/05/28 1,650 1,668 1,617 1,643 745,500
2020/05/27 1,571 1,643 1,566 1,636 803,200
2020/05/26 1,460 1,585 1,444 1,572 994,100
2020/05/25 1,362 1,384 1,352 1,384 292,400
2020/05/22 1,382 1,386 1,327 1,332 353,100
2020/05/21 1,382 1,399 1,370 1,396 262,600
2020/05/20 1,379 1,392 1,367 1,381 429,300
2020/05/19 1,381 1,394 1,362 1,379 377,800
2020/05/18 1,331 1,331 1,293 1,318 183,200
2020/05/15 1,360 1,360 1,295 1,319 312,300
2020/05/14 1,354 1,355 1,309 1,311 431,900
2020/05/13 1,331 1,363 1,313 1,360 435,300
2020/05/12 1,369 1,375 1,347 1,360 380,800
2020/05/11 1,349 1,370 1,340 1,367 484,800
2020/05/08 1,309 1,340 1,284 1,340 512,700
2020/05/07 1,260 1,289 1,254 1,279 427,800
2020/05/01 1,305 1,308 1,263 1,275 519,300
2020/04/30 1,354 1,382 1,333 1,333 767,100
2020/04/28 1,289 1,300 1,261 1,294 540,200
2020/04/27 1,220 1,279 1,219 1,265 589,100
2020/04/24 1,230 1,232 1,209 1,215 350,600
2020/04/23 1,200 1,244 1,200 1,244 460,200
2020/04/22 1,190 1,205 1,173 1,198 459,800
2020/04/21 1,231 1,239 1,194 1,208 704,000
2020/04/20 1,290 1,293 1,249 1,261 421,900
2020/04/17 1,270 1,313 1,252 1,303 516,900
2020/04/16 1,223 1,240 1,211 1,240 312,700
2020/04/15 1,285 1,285 1,239 1,248 418,100
2020/04/14 1,270 1,313 1,244 1,305 260,600
2020/04/13 1,278 1,302 1,262 1,263 230,100
2020/04/10 1,294 1,302 1,245 1,302 362,600
2020/04/09 1,250 1,266 1,234 1,264 454,000
2020/04/08 1,292 1,299 1,203 1,241 521,700
2020/04/07 1,298 1,315 1,225 1,272 479,100
2020/04/06 1,178 1,268 1,165 1,254 560,100
2020/04/03 1,179 1,250 1,163 1,205 690,300
2020/04/02 1,186 1,228 1,173 1,190 503,400
2020/04/01 1,277 1,305 1,223 1,239 509,800
2020/03/31 1,262 1,340 1,240 1,308 923,900
2020/03/30 1,247 1,282 1,218 1,267 534,000
2020/03/27 1,316 1,325 1,279 1,324 773,000
2020/03/26 1,251 1,287 1,209 1,256 743,300
2020/03/25 1,250 1,265 1,172 1,259 867,400
2020/03/24 1,060 1,140 1,052 1,136 1,087,800
2020/03/23 984 1,060 984 1,031 1,016,000
2020/03/19 1,046 1,053 906 954 1,296,300
2020/03/18 1,057 1,113 1,026 1,027 1,045,800
2020/03/17 1,082 1,086 1,027 1,053 1,247,700
2020/03/16 1,142 1,177 1,093 1,112 887,100
2020/03/13 1,058 1,162 1,051 1,107 1,275,700
2020/03/12 1,221 1,256 1,194 1,208 1,217,800
2020/03/11 1,279 1,305 1,255 1,259 733,800
2020/03/10 1,262 1,298 1,202 1,288 1,264,600
2020/03/09 1,385 1,401 1,301 1,309 857,500
2020/03/06 1,489 1,491 1,438 1,445 591,900
2020/03/05 1,567 1,567 1,514 1,520 531,000
2020/03/04 1,532 1,543 1,509 1,527 588,600
2020/03/03 1,643 1,645 1,556 1,558 584,600
2020/03/02 1,555 1,641 1,541 1,612 890,500
2020/02/28 1,578 1,606 1,560 1,575 788,800
2020/02/27 1,675 1,676 1,611 1,634 578,400
2020/02/26 1,639 1,695 1,616 1,693 952,100
2020/02/25 1,680 1,705 1,662 1,670 929,600
2020/02/21 1,819 1,828 1,781 1,785 494,100
2020/02/20 1,874 1,891 1,813 1,820 404,400
2020/02/19 1,894 1,908 1,851 1,853 376,100
2020/02/18 1,890 1,910 1,875 1,880 311,700
2020/02/17 1,880 1,911 1,863 1,904 275,100
2020/02/14 1,885 1,926 1,857 1,911 716,500
2020/02/13 1,919 1,948 1,877 1,888 717,200
2020/02/12 2,045 2,058 1,913 1,926 1,023,200
2020/02/10 2,098 2,123 2,080 2,091 378,300
2020/02/07 2,141 2,162 2,127 2,148 331,700
2020/02/06 2,070 2,144 2,069 2,133 522,400
2020/02/05 2,018 2,029 1,999 2,015 258,400
2020/02/04 1,964 1,983 1,953 1,980 251,400
2020/02/03 1,920 1,984 1,918 1,975 307,600
2020/01/31 2,009 2,027 1,993 1,999 341,100
2020/01/30 2,061 2,070 1,985 1,988 498,600
2020/01/29 2,065 2,096 2,053 2,085 280,300
2020/01/28 2,060 2,066 2,043 2,059 385,500
2020/01/27 2,115 2,119 2,090 2,092 334,800
2020/01/24 2,193 2,193 2,160 2,165 201,500
2020/01/23 2,166 2,184 2,161 2,170 333,400
2020/01/22 2,156 2,207 2,156 2,203 304,000
2020/01/21 2,202 2,218 2,161 2,169 278,400
2020/01/20 2,172 2,205 2,172 2,198 253,400
2020/01/17 2,179 2,197 2,164 2,178 367,100
2020/01/16 2,146 2,163 2,121 2,158 400,800
2020/01/15 2,150 2,158 2,130 2,149 269,200
2020/01/14 2,160 2,173 2,141 2,170 332,400
2020/01/10 2,171 2,184 2,150 2,159 293,700
2020/01/09 2,157 2,176 2,143 2,145 293,400
2020/01/08 2,097 2,116 2,071 2,099 326,600
2020/01/07 2,129 2,148 2,116 2,139 239,100
2020/01/06 2,090 2,118 2,079 2,116 336,600

このページの先頭へ