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
2026/03/27 9,226 9,266 8,958 9,198 1,218,600
2026/03/26 9,670 9,847 9,388 9,483 877,800
2026/03/25 9,407 9,584 9,171 9,552 1,613,900
2026/03/24 9,937 9,948 9,053 9,257 1,573,400
2026/03/23 10,000 10,135 9,388 9,569 2,049,200
2026/03/19 9,930 10,165 9,781 9,901 1,007,900
2026/03/18 9,794 10,305 9,600 10,305 966,800
2026/03/17 10,000 10,095 9,581 9,649 777,700
2026/03/16 10,000 10,055 9,625 9,877 1,191,500
2026/03/13 9,744 10,235 9,701 10,040 1,294,000
2026/03/12 9,555 10,260 9,544 9,844 1,591,000
2026/03/11 9,780 10,020 9,641 9,641 1,160,900
2026/03/10 9,550 9,747 9,446 9,745 1,222,500
2026/03/09 9,175 9,188 8,695 9,095 1,554,500
2026/03/06 9,178 9,703 9,057 9,625 1,123,200
2026/03/05 9,546 9,698 9,165 9,331 890,300
2026/03/04 9,655 9,759 8,920 9,087 1,505,500
2026/03/03 10,500 10,620 9,931 9,955 1,149,000
2026/03/02 10,250 10,470 10,035 10,395 1,048,100
2026/02/27 9,874 10,220 9,830 10,220 846,600
2026/02/26 9,850 10,060 9,758 9,859 998,900
2026/02/25 9,700 9,897 9,495 9,651 1,137,100
2026/02/24 10,075 10,075 9,464 9,563 1,473,900
2026/02/20 9,898 10,345 9,782 10,020 1,829,200
2026/02/19 9,640 10,025 9,419 9,904 2,617,000
2026/02/18 9,050 9,214 9,038 9,070 913,300
2026/02/17 9,345 9,345 8,852 8,852 1,074,400
2026/02/16 9,488 9,620 9,266 9,356 677,600
2026/02/13 9,544 9,694 9,197 9,338 1,290,400
2026/02/12 9,682 9,948 9,534 9,694 1,535,400
2026/02/10 9,156 9,874 9,053 9,744 2,916,300
2026/02/09 9,300 9,526 9,180 9,456 2,396,900
2026/02/06 8,600 8,920 8,528 8,879 1,043,700
2026/02/05 8,990 8,993 8,592 8,732 895,800
2026/02/04 8,864 8,992 8,662 8,992 1,016,200
2026/02/03 8,560 8,822 8,436 8,822 1,004,500
2026/02/02 8,653 8,799 8,420 8,496 835,900
2026/01/30 8,667 8,744 8,405 8,535 803,100
2026/01/29 8,640 8,777 8,528 8,764 1,139,600
2026/01/28 8,591 8,623 8,415 8,525 744,500
2026/01/27 8,815 8,900 8,530 8,601 1,168,400
2026/01/26 8,970 9,039 8,752 8,912 1,112,500
2026/01/23 9,290 9,389 8,981 9,005 1,072,200
2026/01/22 9,670 9,732 9,310 9,310 1,127,700
2026/01/21 9,279 9,607 9,170 9,547 1,218,300
2026/01/20 9,900 10,005 9,515 9,579 1,037,100
2026/01/19 9,494 9,878 9,329 9,856 1,046,200
2026/01/16 9,628 9,693 9,390 9,494 980,400
2026/01/15 9,252 9,660 9,211 9,660 1,271,700
2026/01/14 8,959 9,364 8,947 9,364 1,682,200
2026/01/13 8,929 9,023 8,801 8,898 1,349,400
2026/01/09 8,550 8,629 8,431 8,629 864,100
2026/01/08 8,365 8,670 8,365 8,553 1,142,300
2026/01/07 8,304 8,578 8,175 8,365 1,562,300
2026/01/06 8,200 8,409 8,130 8,397 1,537,300
2026/01/05 7,979 8,120 7,902 8,032 1,106,800

このページの先頭へ