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
2021/12/30 3,870 3,890 3,805 3,860 551,900
2021/12/29 3,815 3,895 3,810 3,885 544,600
2021/12/28 3,790 3,845 3,765 3,825 408,700
2021/12/27 3,780 3,795 3,725 3,735 237,300
2021/12/24 3,695 3,780 3,690 3,750 279,300
2021/12/23 3,675 3,750 3,655 3,705 348,300
2021/12/22 3,790 3,790 3,690 3,700 481,900
2021/12/21 3,590 3,700 3,550 3,670 590,500
2021/12/20 3,655 3,660 3,520 3,520 790,500
2021/12/17 3,760 3,805 3,665 3,675 711,200
2021/12/16 3,815 3,860 3,750 3,805 802,100
2021/12/15 3,680 3,755 3,655 3,715 759,400
2021/12/14 3,660 3,680 3,605 3,650 455,900
2021/12/13 3,675 3,685 3,605 3,670 529,500
2021/12/10 3,715 3,745 3,655 3,700 584,500
2021/12/09 3,720 3,790 3,700 3,765 726,700
2021/12/08 3,770 3,810 3,730 3,780 576,500
2021/12/07 3,625 3,720 3,580 3,705 809,200
2021/12/06 3,525 3,610 3,505 3,570 603,400
2021/12/03 3,460 3,510 3,405 3,480 458,700
2021/12/02 3,455 3,495 3,385 3,390 474,400
2021/12/01 3,430 3,480 3,340 3,470 554,600
2021/11/30 3,560 3,575 3,425 3,425 764,500
2021/11/29 3,490 3,540 3,425 3,440 453,400
2021/11/26 3,590 3,600 3,445 3,490 489,700
2021/11/25 3,640 3,670 3,575 3,640 630,900
2021/11/24 3,460 3,615 3,445 3,610 877,300
2021/11/22 3,205 3,410 3,190 3,410 549,200
2021/11/19 3,205 3,210 3,150 3,185 303,600
2021/11/18 3,260 3,310 3,195 3,215 262,300
2021/11/17 3,295 3,350 3,220 3,290 561,400
2021/11/16 3,200 3,305 3,160 3,285 916,700
2021/11/15 3,360 3,365 3,260 3,295 471,200
2021/11/12 3,280 3,345 3,270 3,315 398,700
2021/11/11 3,245 3,345 3,245 3,325 273,300
2021/11/10 3,360 3,385 3,310 3,315 354,000
2021/11/09 3,460 3,460 3,370 3,370 246,600
2021/11/08 3,475 3,485 3,440 3,455 250,400
2021/11/05 3,420 3,460 3,400 3,450 337,200
2021/11/04 3,390 3,425 3,360 3,420 281,300
2021/11/02 3,385 3,390 3,350 3,365 275,500
2021/11/01 3,425 3,440 3,375 3,430 457,600
2021/10/29 3,390 3,400 3,315 3,335 436,200
2021/10/28 3,385 3,410 3,345 3,355 390,800
2021/10/27 3,420 3,455 3,375 3,415 404,900
2021/10/26 3,330 3,410 3,305 3,380 431,300
2021/10/25 3,305 3,310 3,260 3,285 238,400
2021/10/22 3,215 3,345 3,210 3,335 322,800
2021/10/21 3,290 3,350 3,245 3,255 348,600
2021/10/20 3,265 3,310 3,245 3,290 465,300
2021/10/19 3,180 3,280 3,155 3,260 477,800
2021/10/18 3,170 3,185 3,100 3,145 294,500
2021/10/15 3,025 3,110 3,025 3,110 490,300
2021/10/14 2,969 2,991 2,924 2,960 206,800
2021/10/13 2,990 3,060 2,963 2,982 522,900
2021/10/12 2,970 2,997 2,930 2,945 214,100
2021/10/11 2,963 2,988 2,921 2,988 210,900
2021/10/08 2,969 3,005 2,955 2,976 418,500
2021/10/07 2,837 2,923 2,828 2,889 322,500
2021/10/06 2,847 2,909 2,786 2,826 439,200
2021/10/05 2,765 2,803 2,693 2,797 388,100
2021/10/04 2,861 2,892 2,787 2,800 279,000
2021/10/01 2,877 2,922 2,834 2,854 310,900
2021/09/30 2,919 2,948 2,860 2,917 347,200
2021/09/29 2,950 2,975 2,910 2,944 331,200
2021/09/28 2,970 3,015 2,937 3,005 324,700
2021/09/27 2,988 3,010 2,954 2,959 243,800
2021/09/24 2,965 2,981 2,948 2,968 262,400
2021/09/22 2,917 2,917 2,854 2,865 349,400
2021/09/21 2,912 2,993 2,905 2,957 345,600
2021/09/17 3,045 3,085 3,025 3,040 280,500
2021/09/16 3,070 3,095 3,025 3,055 273,700
2021/09/15 3,050 3,075 3,025 3,050 208,100
2021/09/14 3,045 3,080 3,030 3,070 282,000
2021/09/13 3,030 3,035 2,977 3,035 258,000
2021/09/10 3,045 3,045 2,958 3,035 624,200
2021/09/09 2,966 3,015 2,944 3,005 410,600
2021/09/08 2,992 3,040 2,972 3,035 435,700
2021/09/07 2,969 3,070 2,961 3,005 854,200
2021/09/06 2,825 2,945 2,803 2,919 728,500
2021/09/03 2,701 2,825 2,700 2,805 621,700
2021/09/02 2,664 2,686 2,631 2,686 301,300
2021/09/01 2,608 2,677 2,602 2,671 469,200
2021/08/31 2,551 2,622 2,540 2,602 527,300
2021/08/30 2,530 2,566 2,525 2,566 267,500
2021/08/27 2,492 2,517 2,475 2,511 201,100
2021/08/26 2,498 2,533 2,498 2,502 320,100
2021/08/25 2,508 2,544 2,472 2,478 261,500
2021/08/24 2,445 2,487 2,425 2,465 552,500
2021/08/23 2,416 2,430 2,363 2,416 438,300
2021/08/20 2,452 2,477 2,373 2,380 474,300
2021/08/19 2,521 2,549 2,485 2,494 381,800
2021/08/18 2,528 2,583 2,500 2,571 401,700
2021/08/17 2,658 2,693 2,556 2,556 334,600
2021/08/16 2,660 2,678 2,626 2,650 371,400
2021/08/13 2,694 2,702 2,585 2,633 626,400
2021/08/12 2,831 2,834 2,714 2,720 791,800
2021/08/11 2,971 3,075 2,823 2,840 770,500
2021/08/10 2,913 2,972 2,903 2,943 463,900
2021/08/06 2,866 2,909 2,840 2,907 316,500
2021/08/05 2,819 2,885 2,815 2,885 195,100
2021/08/04 2,815 2,844 2,793 2,817 240,800
2021/08/03 2,748 2,867 2,741 2,865 317,600
2021/08/02 2,707 2,841 2,695 2,830 343,000
2021/07/30 2,704 2,706 2,648 2,676 401,700
2021/07/29 2,750 2,750 2,706 2,717 329,700
2021/07/28 2,752 2,759 2,707 2,725 250,500
2021/07/27 2,750 2,799 2,742 2,752 279,100
2021/07/26 2,728 2,739 2,697 2,723 328,400
2021/07/21 2,702 2,728 2,679 2,681 271,600
2021/07/20 2,654 2,679 2,631 2,632 241,700
2021/07/19 2,750 2,779 2,679 2,704 233,000
2021/07/16 2,770 2,837 2,761 2,809 190,900
2021/07/15 2,800 2,836 2,791 2,798 173,400
2021/07/14 2,799 2,858 2,790 2,832 170,400
2021/07/13 2,822 2,859 2,814 2,849 238,300
2021/07/12 2,779 2,844 2,770 2,809 451,800
2021/07/09 2,672 2,705 2,629 2,679 566,200
2021/07/08 2,757 2,774 2,719 2,722 376,100
2021/07/07 2,813 2,870 2,794 2,806 202,200
2021/07/06 2,831 2,892 2,825 2,882 159,700
2021/07/05 2,880 2,905 2,853 2,855 210,300
2021/07/02 2,872 2,919 2,862 2,906 263,600
2021/07/01 2,859 2,892 2,846 2,862 207,400
2021/06/30 2,860 2,865 2,824 2,854 283,900
2021/06/29 2,860 2,863 2,820 2,854 301,500
2021/06/28 2,951 2,962 2,897 2,908 213,100
2021/06/25 2,950 2,977 2,919 2,951 225,800
2021/06/24 2,889 2,945 2,870 2,900 150,700
2021/06/23 2,883 2,931 2,880 2,906 193,500
2021/06/22 2,838 2,916 2,826 2,883 396,800
2021/06/21 2,796 2,804 2,719 2,754 486,700
2021/06/18 2,952 2,957 2,872 2,876 298,600
2021/06/17 2,971 2,987 2,943 2,972 316,900
2021/06/16 2,990 3,015 2,971 3,000 299,700
2021/06/15 2,946 2,985 2,918 2,981 435,100
2021/06/14 2,935 2,951 2,898 2,944 294,400
2021/06/11 2,922 2,938 2,864 2,907 417,800
2021/06/10 2,905 2,940 2,888 2,894 300,300
2021/06/09 2,955 2,962 2,917 2,920 274,200
2021/06/08 2,969 2,994 2,931 2,934 279,200
2021/06/07 3,095 3,095 2,978 2,985 302,400
2021/06/04 3,110 3,145 3,065 3,095 226,300
2021/06/03 3,070 3,165 3,045 3,110 691,300
2021/06/02 2,901 3,030 2,901 3,020 714,100
2021/06/01 2,886 2,895 2,819 2,835 225,900
2021/05/31 2,911 2,920 2,838 2,842 380,700
2021/05/28 2,984 3,040 2,919 2,933 599,400
2021/05/27 2,924 3,040 2,906 2,907 822,600
2021/05/26 2,870 2,952 2,865 2,918 601,900
2021/05/25 2,779 2,869 2,773 2,858 459,000
2021/05/24 2,688 2,794 2,688 2,758 276,200
2021/05/21 2,670 2,725 2,667 2,678 276,400
2021/05/20 2,748 2,760 2,667 2,683 648,500
2021/05/19 2,724 2,814 2,710 2,801 1,141,500
2021/05/18 2,494 2,686 2,463 2,674 876,800
2021/05/17 2,510 2,529 2,421 2,444 301,500
2021/05/14 2,505 2,507 2,421 2,471 387,000
2021/05/13 2,447 2,508 2,440 2,445 463,200
2021/05/12 2,579 2,597 2,454 2,485 545,800
2021/05/11 2,797 2,823 2,566 2,576 848,600
2021/05/10 2,832 2,843 2,770 2,787 448,900
2021/05/07 2,775 2,848 2,763 2,832 496,300
2021/05/06 2,671 2,774 2,652 2,758 570,300
2021/04/30 2,643 2,691 2,642 2,652 308,900
2021/04/28 2,633 2,641 2,620 2,627 190,500
2021/04/27 2,624 2,660 2,613 2,635 187,100
2021/04/26 2,653 2,657 2,610 2,630 232,800
2021/04/23 2,613 2,669 2,611 2,640 282,400
2021/04/22 2,596 2,640 2,589 2,640 250,000
2021/04/21 2,563 2,573 2,518 2,546 376,300
2021/04/20 2,628 2,630 2,601 2,613 251,800
2021/04/19 2,632 2,676 2,630 2,658 205,700
2021/04/16 2,612 2,649 2,591 2,632 250,700
2021/04/15 2,614 2,647 2,600 2,609 220,200
2021/04/14 2,610 2,632 2,590 2,599 291,700
2021/04/13 2,630 2,659 2,622 2,626 329,200
2021/04/12 2,700 2,700 2,629 2,630 191,300
2021/04/09 2,686 2,711 2,656 2,660 319,200
2021/04/08 2,694 2,702 2,652 2,672 272,000
2021/04/07 2,642 2,710 2,640 2,699 328,600
2021/04/06 2,708 2,719 2,631 2,636 243,000
2021/04/05 2,708 2,714 2,661 2,670 207,700
2021/04/02 2,683 2,704 2,663 2,694 303,300
2021/04/01 2,674 2,695 2,605 2,646 438,500
2021/03/31 2,621 2,655 2,605 2,627 317,600
2021/03/30 2,614 2,655 2,604 2,649 374,300
2021/03/29 2,641 2,650 2,591 2,616 509,400
2021/03/26 2,571 2,618 2,564 2,591 450,900
2021/03/25 2,541 2,577 2,510 2,567 371,400
2021/03/24 2,540 2,567 2,507 2,521 567,000
2021/03/23 2,588 2,632 2,573 2,590 483,500
2021/03/22 2,641 2,671 2,605 2,614 469,400
2021/03/19 2,582 2,673 2,573 2,673 584,300
2021/03/18 2,606 2,640 2,542 2,604 607,500
2021/03/17 2,511 2,581 2,511 2,573 794,100
2021/03/16 2,613 2,627 2,544 2,561 750,400
2021/03/15 2,758 2,769 2,641 2,663 506,800
2021/03/12 2,671 2,781 2,663 2,758 595,900
2021/03/11 2,730 2,751 2,683 2,692 331,800
2021/03/10 2,750 2,751 2,686 2,730 289,800
2021/03/09 2,721 2,737 2,636 2,730 569,600
2021/03/08 2,687 2,761 2,670 2,703 604,400
2021/03/05 2,641 2,666 2,562 2,620 516,800
2021/03/04 2,666 2,714 2,616 2,660 414,500
2021/03/03 2,691 2,725 2,673 2,715 509,100
2021/03/02 2,860 2,860 2,716 2,733 267,400
2021/03/01 2,788 2,820 2,765 2,813 305,400
2021/02/26 2,721 2,772 2,684 2,720 565,800
2021/02/25 2,853 2,879 2,799 2,812 494,400
2021/02/24 2,887 2,909 2,791 2,795 383,000
2021/02/22 2,860 2,890 2,817 2,887 344,400
2021/02/19 2,775 2,828 2,746 2,793 468,700
2021/02/18 2,986 2,986 2,821 2,843 591,200
2021/02/17 3,120 3,120 2,934 2,948 911,300
2021/02/16 3,050 3,200 2,952 3,140 1,056,200
2021/02/15 3,250 3,295 3,190 3,280 460,300
2021/02/12 3,205 3,250 3,165 3,250 382,800
2021/02/10 3,115 3,200 3,085 3,185 284,300
2021/02/09 3,200 3,200 3,105 3,140 212,400
2021/02/08 3,120 3,195 3,100 3,195 277,900
2021/02/05 3,100 3,155 3,090 3,110 231,300
2021/02/04 3,100 3,100 3,030 3,050 294,700
2021/02/03 3,195 3,220 3,110 3,115 301,000
2021/02/02 3,050 3,185 3,035 3,175 335,100
2021/02/01 2,923 3,135 2,923 3,075 700,600
2021/01/29 2,973 3,015 2,889 2,898 530,000
2021/01/28 2,976 3,060 2,950 3,015 356,900
2021/01/27 3,060 3,090 3,010 3,045 238,100
2021/01/26 3,085 3,090 2,999 3,020 440,700
2021/01/25 3,110 3,150 3,075 3,100 301,300
2021/01/22 3,160 3,160 3,065 3,095 754,600
2021/01/21 3,190 3,225 3,120 3,170 741,300
2021/01/20 3,145 3,215 3,095 3,195 487,400
2021/01/19 3,025 3,160 3,025 3,130 629,700
2021/01/18 3,010 3,080 2,980 3,025 396,500
2021/01/15 3,205 3,215 3,055 3,070 616,100
2021/01/14 3,160 3,210 3,125 3,155 514,400
2021/01/13 3,185 3,230 3,160 3,190 442,400
2021/01/12 3,275 3,300 3,175 3,185 525,300
2021/01/08 3,335 3,375 3,285 3,345 487,700
2021/01/07 3,155 3,305 3,155 3,300 556,800
2021/01/06 3,095 3,110 3,020 3,090 267,600
2021/01/05 3,015 3,110 3,010 3,080 256,600
2021/01/04 3,075 3,085 3,000 3,055 273,500

このページの先頭へ