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 |