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

日亜鋼業(5658)の株価時系列情報

日亜鋼業(5658)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
2020/12/30 293 295 292 293 13,500
2020/12/29 294 296 290 296 29,200
2020/12/28 301 301 291 293 31,700
2020/12/25 301 301 298 300 8,500
2020/12/24 295 304 295 298 40,800
2020/12/23 301 301 290 291 49,400
2020/12/22 308 309 301 301 35,900
2020/12/21 316 320 308 314 104,600
2020/12/18 306 313 306 313 55,900
2020/12/17 306 314 304 312 46,400
2020/12/16 304 312 303 309 68,700
2020/12/15 306 312 302 303 187,900
2020/12/14 296 302 296 299 63,200
2020/12/11 294 296 293 296 24,800
2020/12/10 285 292 285 290 18,400
2020/12/09 290 293 289 292 19,300
2020/12/08 293 296 291 293 20,500
2020/12/07 301 303 297 297 15,200
2020/12/04 310 310 297 304 57,400
2020/12/03 296 306 296 306 29,800
2020/12/02 298 308 297 297 36,300
2020/12/01 302 303 295 297 41,500
2020/11/30 309 311 308 308 16,600
2020/11/27 303 315 303 311 37,100
2020/11/26 303 308 303 308 11,000
2020/11/25 310 315 305 305 16,600
2020/11/24 316 320 310 311 31,300
2020/11/20 316 316 304 315 33,200
2020/11/19 310 315 308 315 14,200
2020/11/18 306 312 305 312 12,900
2020/11/17 310 310 305 306 13,300
2020/11/16 299 310 299 310 29,800
2020/11/13 305 305 291 291 16,100
2020/11/12 299 306 299 306 28,900
2020/11/11 321 321 306 315 35,100
2020/11/10 314 320 314 320 61,700
2020/11/09 309 314 304 314 20,000
2020/11/06 306 310 302 306 32,400
2020/11/05 295 306 295 306 11,900
2020/11/04 282 295 281 294 19,000
2020/11/02 283 283 274 282 20,600
2020/10/30 297 298 275 279 32,800
2020/10/29 296 298 295 298 14,400
2020/10/28 300 302 297 302 11,200
2020/10/27 294 298 293 298 8,700
2020/10/26 294 297 294 295 4,700
2020/10/23 297 298 294 294 6,100
2020/10/22 301 303 297 299 13,400
2020/10/21 295 306 294 306 14,600
2020/10/20 313 317 294 294 38,200
2020/10/19 295 300 292 300 21,400
2020/10/16 284 295 284 293 13,700
2020/10/15 289 289 280 280 12,300
2020/10/14 293 293 286 286 10,700
2020/10/13 293 294 289 291 11,700
2020/10/12 293 295 289 289 6,400
2020/10/09 299 299 293 293 10,200
2020/10/08 295 303 295 300 21,000
2020/10/07 295 296 292 295 12,300
2020/10/06 293 298 292 294 12,000
2020/10/05 302 303 285 291 41,500
2020/10/02 312 322 293 294 54,800
2020/09/30 321 326 311 311 32,900
2020/09/29 313 326 310 321 49,800
2020/09/28 321 321 316 321 60,700
2020/09/25 312 322 311 322 81,000
2020/09/24 315 316 308 312 33,000
2020/09/23 302 314 301 314 52,000
2020/09/18 308 310 303 308 61,000
2020/09/17 301 308 300 306 60,700
2020/09/16 285 301 284 301 49,000
2020/09/15 289 289 275 285 27,200
2020/09/14 285 289 284 289 16,700
2020/09/11 286 287 282 285 29,800
2020/09/10 284 284 280 284 22,800
2020/09/09 283 284 276 284 32,400
2020/09/08 280 285 275 285 27,600
2020/09/07 274 274 272 272 6,800
2020/09/04 270 275 270 273 10,200
2020/09/03 276 278 272 276 17,400
2020/09/02 273 273 272 273 3,300
2020/09/01 275 275 269 271 10,900
2020/08/31 280 281 276 276 8,700
2020/08/28 279 280 277 279 10,700
2020/08/27 277 279 275 279 7,900
2020/08/26 278 278 274 275 4,500
2020/08/25 278 278 273 277 13,600
2020/08/24 279 280 272 272 18,900
2020/08/21 280 282 279 280 3,300
2020/08/20 284 284 278 279 30,200
2020/08/19 274 281 256 281 49,900
2020/08/18 277 280 274 277 16,400
2020/08/17 271 274 271 274 6,800
2020/08/14 277 277 274 274 16,900
2020/08/13 290 290 275 278 42,700
2020/08/12 281 289 277 288 34,500
2020/08/11 263 288 260 288 28,200
2020/08/07 261 269 255 261 18,100
2020/08/06 269 275 253 260 21,000
2020/08/05 269 269 266 269 16,300
2020/08/04 270 271 265 270 23,400
2020/08/03 272 272 263 266 24,100
2020/07/31 290 290 268 270 19,900
2020/07/30 300 300 291 296 12,600
2020/07/29 300 301 298 299 5,000
2020/07/28 300 301 298 301 12,000
2020/07/27 300 303 296 303 21,000
2020/07/22 306 306 301 301 11,300
2020/07/21 306 306 302 306 15,800
2020/07/20 306 306 298 306 56,100
2020/07/17 290 300 286 300 26,300
2020/07/16 285 290 284 290 14,600
2020/07/15 282 286 281 285 22,600
2020/07/14 280 280 276 280 12,300
2020/07/13 271 281 268 281 16,400
2020/07/10 283 283 267 267 26,000
2020/07/09 288 292 285 285 13,900
2020/07/08 290 298 290 290 33,300
2020/07/07 291 293 289 293 25,700
2020/07/06 289 293 289 293 11,500
2020/07/03 289 290 284 290 61,100
2020/07/02 270 283 267 283 35,100
2020/07/01 272 272 265 265 14,000
2020/06/30 280 280 273 273 12,800
2020/06/29 289 289 273 273 39,500
2020/06/26 288 295 288 291 38,200
2020/06/25 298 300 287 288 25,100
2020/06/24 303 305 300 303 14,800
2020/06/23 308 308 304 306 15,600
2020/06/22 305 309 303 308 55,800
2020/06/19 304 304 300 303 23,000
2020/06/18 296 301 294 301 21,400
2020/06/17 291 296 290 296 21,000
2020/06/16 276 293 276 293 38,600
2020/06/15 278 280 273 274 20,800
2020/06/12 277 283 273 280 27,100
2020/06/11 289 291 284 285 20,400
2020/06/10 286 291 286 291 20,400
2020/06/09 286 289 285 287 33,100
2020/06/08 287 287 282 287 22,200
2020/06/05 283 284 280 282 22,800
2020/06/04 282 283 280 283 24,800
2020/06/03 280 284 278 280 44,300
2020/06/02 278 280 278 280 25,500
2020/06/01 274 279 271 276 21,300
2020/05/29 279 280 273 275 35,700
2020/05/28 287 287 277 282 54,200
2020/05/27 281 288 278 287 47,100
2020/05/26 278 281 277 280 32,000
2020/05/25 274 277 268 276 20,900
2020/05/22 274 274 267 274 16,500
2020/05/21 278 278 271 274 11,000
2020/05/20 276 276 268 275 46,600
2020/05/19 259 272 259 272 37,000
2020/05/18 257 258 254 257 21,300
2020/05/15 266 266 252 258 28,600
2020/05/14 270 280 266 266 27,200
2020/05/13 265 271 264 271 19,200
2020/05/12 273 273 266 271 23,700
2020/05/11 261 273 261 273 30,100
2020/05/08 255 264 253 260 33,800
2020/05/07 249 255 249 250 17,900
2020/05/01 252 254 251 251 14,800
2020/04/30 254 256 252 255 30,900
2020/04/28 253 253 245 251 56,300
2020/04/27 251 256 246 253 22,800
2020/04/24 251 251 246 249 19,900
2020/04/23 246 252 245 252 26,900
2020/04/22 249 253 243 249 34,400
2020/04/21 252 255 239 254 36,400
2020/04/20 264 264 255 255 59,700
2020/04/17 252 265 252 256 34,000
2020/04/16 241 250 240 250 25,100
2020/04/15 250 250 240 242 24,700
2020/04/14 245 250 244 250 21,600
2020/04/13 246 251 240 249 20,100
2020/04/10 246 251 243 247 41,700
2020/04/09 245 250 242 245 12,100
2020/04/08 238 248 235 246 27,800
2020/04/07 242 246 230 238 60,300
2020/04/06 230 240 226 240 42,600
2020/04/03 246 246 231 238 21,900
2020/04/02 251 254 246 246 32,200
2020/04/01 277 278 251 251 48,400
2020/03/31 290 290 270 282 52,600
2020/03/30 290 292 282 292 69,500
2020/03/27 291 293 276 293 116,100
2020/03/26 282 292 269 291 63,900
2020/03/25 288 290 272 282 49,000
2020/03/24 288 293 271 280 63,800
2020/03/23 273 291 251 289 141,800
2020/03/19 253 261 242 250 65,400
2020/03/18 235 257 235 237 51,700
2020/03/17 214 234 211 234 72,100
2020/03/16 218 227 217 217 66,500
2020/03/13 209 219 206 213 90,700
2020/03/12 231 234 222 228 88,700
2020/03/11 239 247 238 239 71,800
2020/03/10 219 240 214 238 68,800
2020/03/09 241 243 226 228 67,600
2020/03/06 265 267 250 251 100,400
2020/03/05 275 275 266 269 35,500
2020/03/04 270 273 267 269 47,200
2020/03/03 289 289 270 270 62,600
2020/03/02 270 283 268 273 112,400
2020/02/28 274 277 269 271 78,600
2020/02/27 290 290 282 283 55,000
2020/02/26 284 299 277 294 85,400
2020/02/25 305 305 289 292 98,400
2020/02/21 306 309 305 307 25,500
2020/02/20 312 315 305 309 64,400
2020/02/19 304 307 300 304 42,400
2020/02/18 307 308 296 298 59,200
2020/02/17 314 314 302 307 59,500
2020/02/14 318 318 311 315 44,600
2020/02/13 317 319 315 319 27,900
2020/02/12 322 322 316 317 30,700
2020/02/10 322 323 318 321 56,100
2020/02/07 338 338 326 326 37,000
2020/02/06 335 339 331 338 47,000
2020/02/05 329 335 329 331 40,300
2020/02/04 322 335 322 328 41,600
2020/02/03 310 330 303 320 76,700
2020/01/31 341 345 335 342 69,600
2020/01/30 370 370 334 341 180,800
2020/01/29 381 381 369 370 61,300
2020/01/28 366 385 366 382 271,600
2020/01/27 367 373 367 368 54,000
2020/01/24 375 378 367 373 117,000
2020/01/23 366 378 365 376 113,400
2020/01/22 359 371 356 369 73,200
2020/01/21 369 373 359 361 177,200
2020/01/20 355 372 355 369 166,300
2020/01/17 345 351 342 351 28,600
2020/01/16 341 346 341 343 16,700
2020/01/15 342 343 338 341 17,600
2020/01/14 341 349 341 341 36,200
2020/01/10 341 343 337 339 14,000
2020/01/09 339 342 338 340 22,800
2020/01/08 342 342 336 337 24,200
2020/01/07 340 344 340 343 23,500
2020/01/06 339 340 337 340 31,700

このページの先頭へ