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
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
2023/06/27 3,081 3,081 2,992 3,042 603,000
2023/06/26 3,050 3,121 3,034 3,080 689,600
2023/06/23 3,114 3,118 3,025 3,055 595,000
2023/06/22 3,081 3,178 3,068 3,114 853,600
2023/06/21 2,948 3,079 2,938 3,061 709,600
2023/06/20 2,955 2,971 2,936 2,967 482,600
2023/06/19 3,023 3,030 2,969 2,982 445,200
2023/06/16 3,011 3,027 2,987 3,022 620,800
2023/06/15 3,055 3,070 3,029 3,038 374,200
2023/06/14 3,018 3,070 3,011 3,067 853,200
2023/06/13 2,972 3,004 2,930 2,982 823,900
2023/06/12 2,964 2,997 2,946 2,997 411,300
2023/06/09 2,955 2,974 2,939 2,961 481,300
2023/06/08 3,003 3,005 2,908 2,925 608,600
2023/06/07 3,035 3,045 2,974 2,983 676,200
2023/06/06 2,997 3,035 2,984 3,028 562,300
2023/06/05 3,021 3,046 2,988 3,018 688,200
2023/06/02 2,964 2,985 2,904 2,958 604,200
2023/06/01 2,900 3,015 2,898 2,969 1,163,800
2023/05/31 2,849 2,893 2,848 2,867 751,200
2023/05/30 2,815 2,875 2,814 2,871 588,300
2023/05/29 2,813 2,850 2,804 2,811 464,100
2023/05/26 2,819 2,837 2,757 2,763 539,000
2023/05/25 2,801 2,840 2,781 2,824 672,400
2023/05/24 2,804 2,829 2,764 2,791 728,200
2023/05/23 2,799 2,895 2,784 2,830 1,318,700
2023/05/22 2,681 2,770 2,672 2,750 845,200
2023/05/19 2,620 2,713 2,612 2,705 1,428,800
2023/05/18 2,500 2,588 2,497 2,577 990,800
2023/05/17 2,413 2,470 2,405 2,460 539,500
2023/05/16 2,490 2,493 2,401 2,405 610,200
2023/05/15 2,326 2,481 2,326 2,465 1,199,700
2023/05/12 2,482 2,488 2,458 2,476 418,900
2023/05/11 2,483 2,489 2,471 2,471 206,400
2023/05/10 2,495 2,506 2,477 2,490 274,100
2023/05/09 2,475 2,519 2,468 2,503 385,700
2023/05/08 2,475 2,475 2,451 2,469 333,400
2023/05/02 2,480 2,480 2,463 2,474 233,200
2023/05/01 2,481 2,488 2,470 2,477 214,000
2023/04/28 2,453 2,466 2,439 2,457 292,300
2023/04/27 2,370 2,428 2,366 2,422 274,300
2023/04/26 2,407 2,412 2,392 2,402 284,800
2023/04/25 2,491 2,497 2,431 2,433 215,100
2023/04/24 2,458 2,468 2,450 2,465 170,900
2023/04/21 2,450 2,464 2,441 2,452 190,100
2023/04/20 2,445 2,466 2,445 2,457 182,800
2023/04/19 2,477 2,485 2,444 2,465 300,600
2023/04/18 2,456 2,489 2,446 2,482 259,600
2023/04/17 2,438 2,450 2,430 2,445 169,800
2023/04/14 2,445 2,445 2,415 2,439 287,900
2023/04/13 2,434 2,439 2,411 2,426 242,300
2023/04/12 2,440 2,444 2,418 2,439 273,200
2023/04/11 2,447 2,453 2,422 2,426 192,400
2023/04/10 2,426 2,432 2,389 2,410 251,800
2023/04/07 2,388 2,412 2,388 2,410 139,100
2023/04/06 2,404 2,413 2,388 2,391 353,000
2023/04/05 2,455 2,458 2,422 2,440 345,100
2023/04/04 2,492 2,517 2,486 2,505 243,500
2023/04/03 2,507 2,530 2,482 2,522 271,200
2023/03/31 2,506 2,516 2,470 2,479 353,400
2023/03/30 2,510 2,514 2,470 2,482 304,500
2023/03/29 2,484 2,503 2,471 2,501 293,500
2023/03/28 2,472 2,480 2,459 2,468 211,300
2023/03/27 2,459 2,462 2,419 2,453 267,700
2023/03/24 2,405 2,439 2,398 2,437 289,500
2023/03/23 2,366 2,437 2,366 2,431 210,400
2023/03/22 2,394 2,414 2,376 2,406 280,100
2023/03/20 2,330 2,375 2,322 2,330 327,800
2023/03/17 2,386 2,387 2,353 2,364 371,900
2023/03/16 2,387 2,391 2,355 2,363 463,400
2023/03/15 2,452 2,463 2,431 2,462 369,800
2023/03/14 2,443 2,443 2,400 2,407 535,600
2023/03/13 2,510 2,514 2,462 2,501 486,100
2023/03/10 2,591 2,593 2,545 2,554 678,200
2023/03/09 2,628 2,646 2,605 2,641 340,700
2023/03/08 2,594 2,617 2,584 2,605 430,300
2023/03/07 2,646 2,654 2,620 2,641 244,600
2023/03/06 2,650 2,663 2,640 2,651 264,700
2023/03/03 2,593 2,634 2,568 2,628 407,400
2023/03/02 2,598 2,610 2,557 2,570 376,200
2023/03/01 2,557 2,581 2,536 2,574 354,400
2023/02/28 2,610 2,613 2,557 2,559 439,700
2023/02/27 2,555 2,624 2,555 2,605 442,200
2023/02/24 2,573 2,594 2,564 2,572 302,900
2023/02/22 2,586 2,594 2,561 2,568 350,000
2023/02/21 2,636 2,636 2,596 2,615 243,100
2023/02/20 2,628 2,649 2,616 2,625 239,500
2023/02/17 2,603 2,622 2,595 2,615 208,100
2023/02/16 2,647 2,649 2,582 2,631 455,100
2023/02/15 2,630 2,658 2,596 2,606 526,300
2023/02/14 2,501 2,600 2,471 2,585 1,558,800
2023/02/13 2,680 2,699 2,667 2,682 386,700
2023/02/10 2,699 2,750 2,678 2,707 430,500
2023/02/09 2,678 2,712 2,669 2,705 169,900
2023/02/08 2,705 2,706 2,678 2,687 199,900
2023/02/07 2,711 2,716 2,688 2,694 160,100
2023/02/06 2,709 2,725 2,696 2,703 208,100
2023/02/03 2,656 2,688 2,650 2,676 255,800
2023/02/02 2,730 2,733 2,662 2,666 334,300
2023/02/01 2,775 2,780 2,721 2,727 317,900
2023/01/31 2,754 2,776 2,742 2,749 329,000
2023/01/30 2,737 2,755 2,726 2,732 259,800
2023/01/27 2,772 2,772 2,710 2,721 314,800
2023/01/26 2,695 2,762 2,681 2,754 573,400
2023/01/25 2,656 2,697 2,652 2,684 224,400
2023/01/24 2,670 2,690 2,664 2,678 257,000
2023/01/23 2,641 2,641 2,601 2,634 213,300
2023/01/20 2,579 2,598 2,563 2,591 165,900
2023/01/19 2,583 2,604 2,571 2,580 251,500
2023/01/18 2,588 2,643 2,566 2,622 320,700
2023/01/17 2,542 2,589 2,542 2,565 334,800
2023/01/16 2,579 2,598 2,557 2,563 256,300
2023/01/13 2,644 2,650 2,579 2,589 452,200
2023/01/12 2,660 2,668 2,613 2,644 300,600
2023/01/11 2,620 2,673 2,620 2,638 338,100
2023/01/10 2,599 2,603 2,562 2,596 411,500
2023/01/06 2,539 2,599 2,536 2,565 317,200
2023/01/05 2,561 2,595 2,551 2,563 408,500
2023/01/04 2,579 2,585 2,542 2,549 365,900

このページの先頭へ