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 |
---|---|---|---|---|---|
2023/12/29 | 317 | 322 | 317 | 319 | 42,600 |
2023/12/28 | 316 | 321 | 316 | 319 | 16,200 |
2023/12/27 | 317 | 321 | 317 | 321 | 79,500 |
2023/12/26 | 315 | 319 | 315 | 317 | 37,300 |
2023/12/25 | 322 | 322 | 317 | 317 | 34,600 |
2023/12/22 | 320 | 323 | 317 | 321 | 51,600 |
2023/12/21 | 317 | 320 | 317 | 320 | 50,300 |
2023/12/20 | 327 | 327 | 318 | 320 | 109,300 |
2023/12/19 | 316 | 325 | 316 | 324 | 165,300 |
2023/12/18 | 310 | 315 | 309 | 315 | 43,900 |
2023/12/15 | 307 | 313 | 307 | 312 | 72,200 |
2023/12/14 | 306 | 308 | 303 | 306 | 51,600 |
2023/12/13 | 305 | 307 | 302 | 306 | 21,800 |
2023/12/12 | 305 | 308 | 303 | 305 | 47,500 |
2023/12/11 | 305 | 308 | 305 | 307 | 22,100 |
2023/12/08 | 306 | 307 | 303 | 303 | 42,200 |
2023/12/07 | 307 | 311 | 306 | 308 | 39,000 |
2023/12/06 | 308 | 311 | 307 | 309 | 38,500 |
2023/12/05 | 312 | 312 | 308 | 308 | 45,700 |
2023/12/04 | 312 | 313 | 310 | 312 | 29,500 |
2023/12/01 | 310 | 312 | 305 | 312 | 117,500 |
2023/11/30 | 305 | 308 | 304 | 308 | 40,400 |
2023/11/29 | 306 | 307 | 304 | 305 | 32,800 |
2023/11/28 | 304 | 307 | 303 | 306 | 24,500 |
2023/11/27 | 305 | 307 | 303 | 303 | 40,600 |
2023/11/24 | 305 | 307 | 303 | 305 | 14,900 |
2023/11/22 | 303 | 307 | 303 | 305 | 16,800 |
2023/11/21 | 303 | 306 | 303 | 303 | 14,800 |
2023/11/20 | 309 | 309 | 305 | 305 | 47,900 |
2023/11/17 | 301 | 307 | 298 | 307 | 27,200 |
2023/11/16 | 303 | 305 | 299 | 301 | 30,600 |
2023/11/15 | 305 | 306 | 303 | 303 | 15,500 |
2023/11/14 | 304 | 306 | 301 | 302 | 26,700 |
2023/11/13 | 305 | 309 | 303 | 303 | 65,200 |
2023/11/10 | 303 | 305 | 301 | 304 | 23,700 |
2023/11/09 | 300 | 305 | 300 | 305 | 48,700 |
2023/11/08 | 306 | 307 | 299 | 300 | 34,900 |
2023/11/07 | 309 | 310 | 305 | 306 | 36,300 |
2023/11/06 | 308 | 310 | 306 | 306 | 79,500 |
2023/11/02 | 305 | 308 | 303 | 306 | 60,700 |
2023/11/01 | 303 | 307 | 303 | 304 | 57,400 |
2023/10/31 | 295 | 304 | 293 | 302 | 132,100 |
2023/10/30 | 304 | 305 | 292 | 292 | 291,400 |
2023/10/27 | 301 | 305 | 301 | 304 | 37,300 |
2023/10/26 | 298 | 305 | 295 | 299 | 80,500 |
2023/10/25 | 288 | 301 | 287 | 301 | 146,000 |
2023/10/24 | 283 | 289 | 280 | 288 | 108,400 |
2023/10/23 | 285 | 286 | 282 | 283 | 58,400 |
2023/10/20 | 287 | 287 | 283 | 286 | 50,600 |
2023/10/19 | 285 | 288 | 284 | 286 | 52,200 |
2023/10/18 | 287 | 289 | 285 | 289 | 48,700 |
2023/10/17 | 291 | 291 | 285 | 288 | 59,700 |
2023/10/16 | 285 | 289 | 283 | 288 | 132,900 |
2023/10/13 | 287 | 289 | 283 | 285 | 72,000 |
2023/10/12 | 289 | 290 | 286 | 289 | 68,900 |
2023/10/11 | 295 | 295 | 288 | 288 | 85,800 |
2023/10/10 | 292 | 296 | 290 | 294 | 67,000 |
2023/10/06 | 290 | 293 | 288 | 290 | 45,300 |
2023/10/05 | 288 | 290 | 283 | 288 | 55,100 |
2023/10/04 | 286 | 290 | 282 | 282 | 88,800 |
2023/10/03 | 302 | 303 | 290 | 290 | 103,000 |
2023/10/02 | 308 | 312 | 303 | 304 | 78,100 |
2023/09/29 | 313 | 313 | 306 | 309 | 75,700 |
2023/09/28 | 313 | 314 | 310 | 313 | 51,400 |
2023/09/27 | 312 | 314 | 307 | 314 | 62,100 |
2023/09/26 | 312 | 313 | 311 | 312 | 32,600 |
2023/09/25 | 312 | 313 | 312 | 312 | 22,900 |
2023/09/22 | 309 | 315 | 308 | 313 | 44,900 |
2023/09/21 | 313 | 315 | 311 | 311 | 45,700 |
2023/09/20 | 319 | 319 | 311 | 313 | 75,700 |
2023/09/19 | 314 | 316 | 312 | 316 | 40,100 |
2023/09/15 | 314 | 316 | 311 | 313 | 66,700 |
2023/09/14 | 314 | 315 | 312 | 314 | 27,400 |
2023/09/13 | 313 | 315 | 311 | 314 | 45,300 |
2023/09/12 | 311 | 314 | 311 | 314 | 21,700 |
2023/09/11 | 311 | 312 | 309 | 311 | 51,700 |
2023/09/08 | 312 | 316 | 311 | 311 | 56,600 |
2023/09/07 | 309 | 314 | 309 | 312 | 64,200 |
2023/09/06 | 320 | 321 | 302 | 310 | 214,800 |
2023/09/05 | 320 | 320 | 316 | 319 | 30,400 |
2023/09/04 | 314 | 320 | 314 | 320 | 76,300 |
2023/09/01 | 312 | 316 | 312 | 316 | 32,200 |
2023/08/31 | 314 | 317 | 311 | 312 | 65,000 |
2023/08/30 | 314 | 315 | 313 | 314 | 40,900 |
2023/08/29 | 313 | 314 | 311 | 313 | 18,000 |
2023/08/28 | 311 | 313 | 309 | 313 | 42,400 |
2023/08/25 | 308 | 309 | 305 | 308 | 33,700 |
2023/08/24 | 310 | 311 | 306 | 308 | 44,300 |
2023/08/23 | 306 | 309 | 305 | 309 | 33,000 |
2023/08/22 | 308 | 308 | 304 | 304 | 32,600 |
2023/08/21 | 305 | 308 | 304 | 307 | 49,600 |
2023/08/18 | 299 | 303 | 299 | 302 | 41,900 |
2023/08/17 | 302 | 304 | 299 | 300 | 69,100 |
2023/08/16 | 310 | 310 | 302 | 302 | 66,600 |
2023/08/15 | 309 | 313 | 307 | 310 | 46,100 |
2023/08/14 | 312 | 313 | 307 | 307 | 48,600 |
2023/08/10 | 312 | 314 | 309 | 312 | 42,000 |
2023/08/09 | 315 | 315 | 312 | 313 | 22,200 |
2023/08/08 | 317 | 317 | 314 | 315 | 21,100 |
2023/08/07 | 316 | 317 | 313 | 317 | 22,900 |
2023/08/04 | 311 | 316 | 311 | 314 | 29,400 |
2023/08/03 | 317 | 317 | 310 | 310 | 90,700 |
2023/08/02 | 322 | 324 | 318 | 320 | 71,400 |
2023/08/01 | 321 | 325 | 317 | 325 | 35,500 |
2023/07/31 | 322 | 325 | 321 | 321 | 63,600 |
2023/07/28 | 327 | 327 | 313 | 316 | 243,600 |
2023/07/27 | 321 | 328 | 319 | 327 | 55,700 |
2023/07/26 | 324 | 325 | 321 | 323 | 45,600 |
2023/07/25 | 333 | 335 | 324 | 328 | 89,200 |
2023/07/24 | 320 | 335 | 319 | 333 | 198,900 |
2023/07/21 | 320 | 320 | 315 | 317 | 47,500 |
2023/07/20 | 316 | 320 | 314 | 320 | 147,400 |
2023/07/19 | 314 | 317 | 309 | 314 | 177,700 |
2023/07/18 | 310 | 313 | 310 | 310 | 17,200 |
2023/07/14 | 313 | 313 | 308 | 310 | 44,100 |
2023/07/13 | 311 | 314 | 311 | 311 | 29,700 |
2023/07/12 | 316 | 316 | 311 | 311 | 43,200 |
2023/07/11 | 318 | 319 | 313 | 313 | 48,400 |
2023/07/10 | 321 | 327 | 316 | 317 | 115,800 |
2023/07/07 | 316 | 322 | 313 | 320 | 143,300 |
2023/07/06 | 319 | 319 | 314 | 316 | 81,700 |
2023/07/05 | 315 | 320 | 313 | 320 | 57,200 |
2023/07/04 | 313 | 317 | 313 | 315 | 44,500 |
2023/07/03 | 308 | 314 | 308 | 313 | 64,900 |
2023/06/30 | 311 | 311 | 307 | 307 | 62,100 |
2023/06/29 | 315 | 317 | 311 | 312 | 47,100 |
2023/06/28 | 310 | 313 | 309 | 313 | 89,700 |
2023/06/27 | 303 | 308 | 302 | 307 | 45,100 |
2023/06/26 | 305 | 307 | 303 | 303 | 24,600 |
2023/06/23 | 308 | 311 | 305 | 307 | 51,600 |
2023/06/22 | 312 | 315 | 305 | 306 | 67,000 |
2023/06/21 | 316 | 319 | 311 | 311 | 76,700 |
2023/06/20 | 317 | 319 | 316 | 319 | 68,900 |
2023/06/19 | 318 | 319 | 315 | 318 | 50,600 |
2023/06/16 | 315 | 319 | 315 | 317 | 26,800 |
2023/06/15 | 319 | 320 | 314 | 314 | 70,400 |
2023/06/14 | 316 | 322 | 316 | 320 | 108,500 |
2023/06/13 | 318 | 319 | 314 | 314 | 68,900 |
2023/06/12 | 312 | 319 | 312 | 317 | 54,500 |
2023/06/09 | 315 | 316 | 310 | 310 | 63,300 |
2023/06/08 | 312 | 316 | 310 | 312 | 90,900 |
2023/06/07 | 314 | 316 | 312 | 312 | 124,600 |
2023/06/06 | 312 | 315 | 311 | 313 | 60,800 |
2023/06/05 | 308 | 315 | 306 | 313 | 182,300 |
2023/06/02 | 305 | 309 | 303 | 305 | 94,700 |
2023/06/01 | 299 | 304 | 296 | 304 | 138,800 |
2023/05/31 | 287 | 309 | 285 | 300 | 734,700 |
2023/05/30 | 291 | 294 | 288 | 288 | 54,100 |
2023/05/29 | 293 | 295 | 291 | 293 | 64,700 |
2023/05/26 | 292 | 294 | 287 | 288 | 83,300 |
2023/05/25 | 296 | 297 | 291 | 292 | 67,600 |
2023/05/24 | 299 | 301 | 296 | 296 | 55,100 |
2023/05/23 | 302 | 304 | 296 | 296 | 111,000 |
2023/05/22 | 301 | 305 | 299 | 301 | 78,400 |
2023/05/19 | 304 | 304 | 299 | 301 | 105,500 |
2023/05/18 | 307 | 308 | 298 | 301 | 158,600 |
2023/05/17 | 307 | 310 | 306 | 307 | 62,800 |
2023/05/16 | 307 | 309 | 304 | 308 | 90,700 |
2023/05/15 | 314 | 314 | 308 | 311 | 129,500 |
2023/05/12 | 317 | 322 | 315 | 317 | 127,800 |
2023/05/11 | 323 | 330 | 320 | 321 | 105,400 |
2023/05/10 | 335 | 335 | 325 | 325 | 166,900 |
2023/05/09 | 320 | 337 | 320 | 337 | 303,600 |
2023/05/08 | 318 | 319 | 315 | 318 | 70,000 |
2023/05/02 | 314 | 320 | 313 | 318 | 118,300 |
2023/05/01 | 316 | 317 | 312 | 314 | 56,200 |
2023/04/28 | 317 | 317 | 311 | 313 | 92,700 |
2023/04/27 | 313 | 318 | 311 | 312 | 352,800 |
2023/04/26 | 310 | 312 | 305 | 312 | 106,500 |
2023/04/25 | 314 | 319 | 313 | 313 | 120,800 |
2023/04/24 | 311 | 317 | 308 | 314 | 95,200 |
2023/04/21 | 313 | 314 | 309 | 309 | 105,100 |
2023/04/20 | 311 | 315 | 308 | 314 | 96,900 |
2023/04/19 | 312 | 312 | 308 | 310 | 59,300 |
2023/04/18 | 307 | 314 | 306 | 314 | 111,400 |
2023/04/17 | 318 | 318 | 308 | 309 | 117,200 |
2023/04/14 | 317 | 319 | 312 | 318 | 188,100 |
2023/04/13 | 314 | 317 | 312 | 315 | 151,000 |
2023/04/12 | 306 | 315 | 306 | 315 | 229,900 |
2023/04/11 | 300 | 304 | 298 | 304 | 119,000 |
2023/04/10 | 296 | 300 | 294 | 299 | 49,400 |
2023/04/07 | 296 | 299 | 293 | 294 | 126,400 |
2023/04/06 | 294 | 299 | 292 | 297 | 145,800 |
2023/04/05 | 291 | 298 | 290 | 294 | 243,700 |
2023/04/04 | 299 | 301 | 295 | 297 | 126,300 |
2023/04/03 | 296 | 302 | 294 | 302 | 161,400 |
2023/03/31 | 284 | 297 | 282 | 295 | 334,700 |
2023/03/30 | 279 | 283 | 278 | 283 | 88,900 |
2023/03/29 | 283 | 284 | 280 | 282 | 116,600 |
2023/03/28 | 288 | 288 | 282 | 283 | 93,700 |
2023/03/27 | 290 | 290 | 287 | 289 | 33,400 |
2023/03/24 | 285 | 291 | 282 | 290 | 98,300 |
2023/03/23 | 284 | 288 | 281 | 286 | 57,900 |
2023/03/22 | 286 | 290 | 283 | 288 | 110,800 |
2023/03/20 | 285 | 290 | 279 | 279 | 196,700 |
2023/03/17 | 294 | 295 | 282 | 288 | 131,600 |
2023/03/16 | 290 | 292 | 286 | 290 | 155,100 |
2023/03/15 | 292 | 304 | 292 | 301 | 187,200 |
2023/03/14 | 291 | 294 | 285 | 288 | 183,000 |
2023/03/13 | 298 | 300 | 293 | 296 | 219,600 |
2023/03/10 | 310 | 311 | 300 | 305 | 314,600 |
2023/03/09 | 322 | 322 | 315 | 317 | 164,300 |
2023/03/08 | 321 | 323 | 315 | 321 | 259,600 |
2023/03/07 | 308 | 324 | 306 | 323 | 408,400 |
2023/03/06 | 299 | 309 | 298 | 306 | 269,500 |
2023/03/03 | 291 | 299 | 289 | 296 | 215,800 |
2023/03/02 | 298 | 298 | 288 | 290 | 308,500 |
2023/03/01 | 275 | 295 | 275 | 295 | 303,400 |
2023/02/28 | 281 | 281 | 271 | 275 | 192,200 |
2023/02/27 | 271 | 280 | 271 | 279 | 233,200 |
2023/02/24 | 271 | 274 | 271 | 273 | 140,600 |
2023/02/22 | 271 | 273 | 270 | 270 | 80,600 |
2023/02/21 | 274 | 274 | 269 | 273 | 169,300 |
2023/02/20 | 272 | 274 | 272 | 274 | 115,000 |
2023/02/17 | 266 | 273 | 266 | 272 | 174,900 |
2023/02/16 | 266 | 267 | 264 | 266 | 128,200 |
2023/02/15 | 267 | 268 | 261 | 264 | 154,200 |
2023/02/14 | 270 | 270 | 262 | 265 | 128,300 |
2023/02/13 | 267 | 269 | 266 | 268 | 50,000 |
2023/02/10 | 263 | 268 | 261 | 268 | 100,200 |
2023/02/09 | 261 | 266 | 260 | 263 | 117,300 |
2023/02/08 | 262 | 264 | 260 | 262 | 39,000 |
2023/02/07 | 260 | 264 | 259 | 264 | 93,900 |
2023/02/06 | 259 | 261 | 258 | 260 | 80,200 |
2023/02/03 | 255 | 259 | 255 | 259 | 35,100 |
2023/02/02 | 257 | 258 | 254 | 255 | 70,700 |
2023/02/01 | 260 | 261 | 255 | 257 | 78,600 |
2023/01/31 | 256 | 261 | 256 | 261 | 96,600 |
2023/01/30 | 264 | 265 | 257 | 257 | 314,100 |
2023/01/27 | 259 | 264 | 259 | 264 | 146,100 |
2023/01/26 | 257 | 257 | 255 | 257 | 39,000 |
2023/01/25 | 254 | 257 | 253 | 256 | 108,000 |
2023/01/24 | 253 | 257 | 252 | 253 | 120,300 |
2023/01/23 | 250 | 252 | 248 | 252 | 89,400 |
2023/01/20 | 246 | 249 | 246 | 247 | 90,300 |
2023/01/19 | 247 | 247 | 244 | 246 | 44,700 |
2023/01/18 | 245 | 247 | 243 | 246 | 61,300 |
2023/01/17 | 243 | 245 | 243 | 245 | 31,400 |
2023/01/16 | 243 | 245 | 243 | 243 | 36,600 |
2023/01/13 | 243 | 246 | 243 | 243 | 32,300 |
2023/01/12 | 246 | 247 | 243 | 243 | 65,200 |
2023/01/11 | 245 | 247 | 244 | 247 | 40,300 |
2023/01/10 | 247 | 247 | 244 | 244 | 55,100 |
2023/01/06 | 243 | 246 | 242 | 244 | 42,200 |
2023/01/05 | 245 | 246 | 242 | 244 | 38,900 |
2023/01/04 | 246 | 246 | 243 | 245 | 69,500 |