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
2021/12/30 274 277 272 275 28,200
2021/12/29 268 275 268 275 29,900
2021/12/28 270 271 265 267 59,200
2021/12/27 268 270 263 266 49,800
2021/12/24 271 272 267 269 41,700
2021/12/23 269 271 268 271 25,700
2021/12/22 269 269 265 266 27,600
2021/12/21 273 274 268 268 81,100
2021/12/20 277 277 268 268 199,400
2021/12/17 276 277 272 275 56,100
2021/12/16 277 278 270 278 136,300
2021/12/15 275 278 274 275 29,800
2021/12/14 272 277 270 277 52,000
2021/12/13 275 275 270 272 58,000
2021/12/10 277 278 273 276 34,800
2021/12/09 279 279 276 276 12,400
2021/12/08 282 282 277 280 151,100
2021/12/07 277 280 273 280 75,400
2021/12/06 276 279 274 275 49,400
2021/12/03 279 279 271 276 122,000
2021/12/02 266 274 266 271 62,100
2021/12/01 262 269 261 266 37,600
2021/11/30 270 274 262 262 80,600
2021/11/29 270 274 268 270 79,400
2021/11/26 277 277 272 275 52,700
2021/11/25 278 279 275 275 16,600
2021/11/24 279 281 275 275 27,400
2021/11/22 282 282 277 278 38,200
2021/11/19 279 279 275 278 40,700
2021/11/18 282 283 276 279 39,100
2021/11/17 285 285 281 282 22,900
2021/11/16 284 285 282 285 36,600
2021/11/15 292 292 280 281 46,000
2021/11/12 281 287 281 286 70,300
2021/11/11 284 287 280 281 49,800
2021/11/10 282 285 280 284 41,200
2021/11/09 287 290 283 283 42,700
2021/11/08 294 294 286 287 71,000
2021/11/05 295 295 291 291 74,500
2021/11/04 295 297 292 296 30,500
2021/11/02 293 295 291 291 37,000
2021/11/01 297 297 293 296 38,000
2021/10/29 292 295 289 295 20,500
2021/10/28 291 295 287 295 255,600
2021/10/27 295 296 291 294 60,600
2021/10/26 290 296 289 294 63,600
2021/10/25 288 290 285 290 38,900
2021/10/22 282 286 280 285 109,600
2021/10/21 289 292 282 284 65,800
2021/10/20 295 295 288 290 72,700
2021/10/19 293 294 287 292 61,100
2021/10/18 296 297 291 297 31,800
2021/10/15 291 294 286 294 46,400
2021/10/14 289 290 284 290 46,500
2021/10/13 291 291 283 291 66,500
2021/10/12 291 294 289 293 30,600
2021/10/11 290 298 286 293 66,100
2021/10/08 283 299 281 293 138,100
2021/10/07 286 286 273 276 201,500
2021/10/06 287 290 283 283 37,100
2021/10/05 287 287 281 284 87,500
2021/10/04 294 294 287 288 55,500
2021/10/01 302 304 291 291 75,600
2021/09/30 307 311 306 306 43,000
2021/09/29 318 318 307 310 173,200
2021/09/28 311 322 309 321 61,100
2021/09/27 314 319 311 311 84,100
2021/09/24 312 317 312 317 61,600
2021/09/22 320 320 307 307 61,100
2021/09/21 319 320 308 318 119,200
2021/09/17 315 323 311 323 176,600
2021/09/16 304 325 300 313 270,100
2021/09/15 305 306 299 304 46,900
2021/09/14 298 305 297 305 100,800
2021/09/13 299 299 295 298 30,800
2021/09/10 294 299 294 299 61,700
2021/09/09 297 297 293 294 32,800
2021/09/08 298 298 293 298 43,600
2021/09/07 298 299 295 298 49,500
2021/09/06 298 298 294 296 33,400
2021/09/03 294 297 292 296 56,700
2021/09/02 295 297 292 292 25,100
2021/09/01 294 296 290 296 52,200
2021/08/31 292 296 291 294 54,700
2021/08/30 293 293 290 291 29,800
2021/08/27 288 290 287 288 12,300
2021/08/26 288 290 288 289 16,400
2021/08/25 290 292 288 288 24,300
2021/08/24 286 291 286 289 30,700
2021/08/23 290 294 288 288 18,400
2021/08/20 296 297 290 290 47,700
2021/08/19 293 294 293 293 19,500
2021/08/18 295 296 294 294 15,900
2021/08/17 293 295 292 292 17,200
2021/08/16 294 296 291 291 52,500
2021/08/13 292 296 291 291 22,700
2021/08/12 292 294 291 292 12,600
2021/08/11 296 296 290 291 22,600
2021/08/10 294 296 294 294 12,900
2021/08/06 294 296 292 293 13,700
2021/08/05 293 295 292 293 15,400
2021/08/04 296 299 296 296 13,500
2021/08/03 295 297 295 295 27,100
2021/08/02 304 306 296 299 54,300
2021/07/30 303 304 297 297 36,100
2021/07/29 298 300 295 300 31,400
2021/07/28 296 300 296 297 9,600
2021/07/27 295 298 295 298 24,700
2021/07/26 296 297 294 297 23,200
2021/07/21 292 293 291 293 7,700
2021/07/20 292 294 290 291 81,500
2021/07/19 294 295 293 295 28,500
2021/07/16 294 297 294 295 24,300
2021/07/15 296 296 292 293 14,100
2021/07/14 295 296 293 296 21,600
2021/07/13 291 295 288 295 30,300
2021/07/12 287 291 287 291 28,900
2021/07/09 290 290 283 284 52,400
2021/07/08 297 298 291 291 26,300
2021/07/07 300 301 298 298 13,900
2021/07/06 307 307 302 303 11,600
2021/07/05 306 310 302 307 38,000
2021/07/02 307 307 303 306 56,700
2021/07/01 296 301 294 301 28,100
2021/06/30 298 298 295 295 13,400
2021/06/29 293 295 293 295 17,300
2021/06/28 293 297 293 297 15,400
2021/06/25 293 296 291 291 30,300
2021/06/24 294 294 290 293 10,200
2021/06/23 293 294 291 293 11,100
2021/06/22 296 296 290 293 31,200
2021/06/21 298 298 290 290 50,200
2021/06/18 298 298 293 296 42,900
2021/06/17 299 299 296 299 10,700
2021/06/16 298 299 297 299 10,500
2021/06/15 297 299 296 297 13,200
2021/06/14 301 301 295 297 25,800
2021/06/11 303 303 297 297 26,600
2021/06/10 301 301 296 300 20,000
2021/06/09 300 304 299 299 14,400
2021/06/08 301 303 298 300 10,500
2021/06/07 306 306 300 304 16,000
2021/06/04 303 306 303 303 9,000
2021/06/03 304 305 302 305 11,700
2021/06/02 302 304 298 298 24,700
2021/06/01 300 306 296 302 46,600
2021/05/31 303 304 296 296 41,100
2021/05/28 296 303 296 303 25,100
2021/05/27 305 305 298 298 60,800
2021/05/26 306 309 304 305 12,100
2021/05/25 311 312 309 310 15,900
2021/05/24 308 315 308 314 11,300
2021/05/21 311 311 308 308 20,500
2021/05/20 313 319 311 313 47,500
2021/05/19 306 315 306 313 23,000
2021/05/18 302 310 302 310 20,500
2021/05/17 305 307 300 300 31,200
2021/05/14 310 311 301 301 38,600
2021/05/13 301 309 301 301 37,200
2021/05/12 307 316 301 301 52,600
2021/05/11 320 327 307 307 62,900
2021/05/10 310 320 310 320 25,200
2021/05/07 304 312 302 307 36,000
2021/05/06 303 304 298 298 29,700
2021/04/30 301 303 300 300 21,800
2021/04/28 304 304 300 300 27,800
2021/04/27 311 311 302 302 34,700
2021/04/26 310 317 309 310 47,800
2021/04/23 321 321 317 317 9,000
2021/04/22 325 326 321 322 52,000
2021/04/21 314 332 305 321 191,100
2021/04/20 326 326 319 319 31,500
2021/04/19 323 329 321 329 25,400
2021/04/16 328 330 326 326 22,700
2021/04/15 322 328 322 328 17,400
2021/04/14 326 330 318 323 32,900
2021/04/13 330 333 327 329 18,100
2021/04/12 327 329 324 329 15,600
2021/04/09 320 325 318 325 17,800
2021/04/08 330 330 320 320 48,000
2021/04/07 319 330 319 330 18,500
2021/04/06 333 333 319 322 52,500
2021/04/05 329 337 326 333 80,600
2021/04/02 322 329 318 329 34,600
2021/04/01 327 332 320 320 50,700
2021/03/31 325 331 322 329 72,400
2021/03/30 328 331 316 330 71,200
2021/03/29 325 330 319 330 103,200
2021/03/26 316 324 312 323 51,700
2021/03/25 303 313 303 313 48,900
2021/03/24 306 311 300 300 94,900
2021/03/23 323 326 314 314 88,700
2021/03/22 330 330 321 328 60,400
2021/03/19 328 330 316 330 86,200
2021/03/18 330 331 321 327 98,500
2021/03/17 315 334 314 334 237,200
2021/03/16 306 314 306 311 82,200
2021/03/15 301 304 300 302 40,000
2021/03/12 298 300 298 300 36,400
2021/03/11 299 301 297 301 28,500
2021/03/10 301 303 296 300 39,900
2021/03/09 300 300 297 300 29,900
2021/03/08 298 298 295 298 24,300
2021/03/05 295 295 290 295 26,500
2021/03/04 295 296 291 295 30,000
2021/03/03 294 299 293 299 26,000
2021/03/02 297 298 291 297 35,200
2021/03/01 294 299 293 299 31,500
2021/02/26 289 293 289 289 23,000
2021/02/25 294 294 291 291 15,900
2021/02/24 292 293 289 291 29,100
2021/02/22 298 298 292 294 28,900
2021/02/19 295 296 292 295 32,000
2021/02/18 295 295 291 293 35,000
2021/02/17 300 300 292 296 38,800
2021/02/16 298 298 295 296 22,600
2021/02/15 298 298 296 298 15,000
2021/02/12 300 300 294 295 32,500
2021/02/10 301 301 294 300 31,000
2021/02/09 298 300 296 299 24,400
2021/02/08 300 301 297 300 63,700
2021/02/05 297 300 297 298 22,000
2021/02/04 297 298 296 296 27,100
2021/02/03 300 300 296 297 25,500
2021/02/02 296 300 296 299 28,600
2021/02/01 302 302 292 292 30,900
2021/01/29 298 298 294 294 16,900
2021/01/28 290 300 289 300 59,300
2021/01/27 298 298 293 296 17,600
2021/01/26 297 300 294 294 40,600
2021/01/25 296 304 296 300 29,900
2021/01/22 302 302 296 296 17,600
2021/01/21 303 303 297 300 14,900
2021/01/20 302 302 298 300 34,900
2021/01/19 300 306 295 299 39,100
2021/01/18 298 300 295 300 34,900
2021/01/15 298 298 292 292 21,900
2021/01/14 300 301 296 300 20,200
2021/01/13 299 299 295 298 20,300
2021/01/12 296 296 292 296 24,400
2021/01/08 295 295 291 295 31,100
2021/01/07 293 295 291 295 54,400
2021/01/06 291 291 288 290 9,500
2021/01/05 291 291 287 288 11,500
2021/01/04 294 294 286 288 22,300

このページの先頭へ