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

日本伸銅(5753)の株価時系列情報

日本伸銅(5753)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
2026/06/15 2,256 2,256 2,221 2,249 1,100
2026/06/12 2,242 2,244 2,202 2,207 2,800
2026/06/11 2,247 2,250 2,201 2,220 2,900
2026/06/10 2,265 2,288 2,222 2,267 5,200
2026/06/09 2,288 2,308 2,267 2,267 1,400
2026/06/08 2,350 2,350 2,268 2,274 6,000
2026/06/05 2,266 2,400 2,266 2,350 7,100
2026/06/04 2,286 2,299 2,265 2,266 2,300
2026/06/03 2,308 2,328 2,308 2,308 1,100
2026/06/02 2,367 2,367 2,305 2,319 8,100
2026/06/01 2,396 2,396 2,328 2,369 3,900
2026/05/29 2,371 2,390 2,364 2,386 2,600
2026/05/28 2,379 2,390 2,315 2,388 6,900
2026/05/27 2,337 2,460 2,337 2,381 10,200
2026/05/26 2,359 2,395 2,327 2,349 2,300
2026/05/25 2,359 2,441 2,353 2,363 6,400
2026/05/22 2,337 2,366 2,303 2,366 5,000
2026/05/21 2,335 2,339 2,315 2,315 1,700
2026/05/20 2,393 2,400 2,300 2,335 6,900
2026/05/19 2,435 2,449 2,360 2,363 8,300
2026/05/18 2,418 2,418 2,345 2,401 13,000
2026/05/15 2,480 2,480 2,416 2,417 10,800
2026/05/14 2,543 2,576 2,413 2,453 72,800
2026/05/13 2,625 2,770 2,550 2,770 8,000
2026/05/12 2,573 2,598 2,552 2,598 1,500
2026/05/11 2,572 2,598 2,506 2,545 5,200
2026/05/08 2,592 2,604 2,570 2,570 3,500
2026/05/07 2,598 2,650 2,590 2,605 3,900
2026/05/01 2,569 2,595 2,569 2,581 1,300
2026/04/30 2,532 2,575 2,532 2,550 2,100
2026/04/28 2,486 2,533 2,486 2,532 2,500
2026/04/27 2,532 2,599 2,480 2,485 8,300
2026/04/24 2,545 2,595 2,530 2,530 1,900
2026/04/23 2,565 2,581 2,545 2,545 3,000
2026/04/22 2,627 2,636 2,561 2,570 4,300
2026/04/21 2,650 2,650 2,620 2,620 800
2026/04/20 2,644 2,645 2,628 2,628 300
2026/04/17 2,691 2,691 2,640 2,644 3,900
2026/04/16 2,635 2,719 2,620 2,719 2,300
2026/04/15 2,616 2,635 2,600 2,635 1,500
2026/04/14 2,581 2,640 2,573 2,624 6,300
2026/04/13 2,526 2,604 2,526 2,566 5,900
2026/04/10 2,585 2,590 2,546 2,546 3,000
2026/04/09 2,619 2,619 2,581 2,581 1,900
2026/04/08 2,639 2,676 2,617 2,623 4,100
2026/04/07 2,641 2,641 2,590 2,599 2,100
2026/04/06 2,595 2,616 2,591 2,591 2,000
2026/04/03 2,617 2,666 2,601 2,601 1,300
2026/03/27 2,550 2,579 2,521 2,527 3,100
2026/03/26 2,595 2,622 2,580 2,587 1,200
2026/03/25 2,622 2,622 2,593 2,595 1,500
2026/03/24 2,629 2,629 2,552 2,579 2,800
2026/03/23 2,645 2,645 2,560 2,598 11,100
2026/03/19 2,680 2,752 2,657 2,703 4,800
2026/03/18 2,775 2,850 2,711 2,711 7,800
2026/03/17 2,716 2,761 2,682 2,761 2,600
2026/03/16 2,777 2,777 2,688 2,724 1,000
2026/03/13 2,802 2,851 2,777 2,777 3,200
2026/03/12 2,825 2,864 2,821 2,850 1,800
2026/03/11 2,847 2,858 2,797 2,855 4,500
2026/03/10 2,800 2,860 2,776 2,849 7,900
2026/03/09 2,775 2,775 2,660 2,756 16,300
2026/03/06 2,862 2,953 2,862 2,925 5,900
2026/03/05 2,824 2,978 2,812 2,889 12,900
2026/03/04 2,883 3,100 2,772 2,801 18,200
2026/03/03 3,040 3,045 2,823 2,983 13,000
2026/03/02 2,900 3,015 2,852 2,995 14,200
2026/02/27 2,908 2,999 2,835 2,966 26,600
2026/02/26 2,631 2,999 2,601 2,999 52,400
2026/02/25 2,526 2,526 2,460 2,499 3,900
2026/02/24 2,509 2,523 2,477 2,510 2,500
2026/02/20 2,506 2,539 2,506 2,510 1,000
2026/02/19 2,496 2,545 2,493 2,527 4,700
2026/02/18 2,493 2,493 2,475 2,476 2,600
2026/02/17 2,548 2,550 2,487 2,493 4,700
2026/02/16 2,642 2,642 2,489 2,530 20,200
2026/02/13 2,670 2,700 2,670 2,692 7,400
2026/02/12 2,592 2,671 2,568 2,671 4,000
2026/02/10 2,550 2,591 2,550 2,561 2,700
2026/02/09 2,509 2,557 2,457 2,540 8,700
2026/02/06 2,508 2,508 2,465 2,507 2,700
2026/02/05 2,497 2,500 2,490 2,500 1,500
2026/02/04 2,477 2,490 2,469 2,488 1,500
2026/02/03 2,461 2,477 2,455 2,477 1,100
2026/02/02 2,475 2,485 2,461 2,461 5,000
2026/01/30 2,500 2,505 2,445 2,449 4,300
2026/01/29 2,470 2,508 2,465 2,508 1,400
2026/01/28 2,501 2,501 2,465 2,465 2,600
2026/01/27 2,480 2,530 2,479 2,501 4,600
2026/01/26 2,443 2,550 2,403 2,469 9,000
2026/01/23 2,433 2,434 2,396 2,402 4,300
2026/01/22 2,433 2,489 2,433 2,459 900
2026/01/21 2,411 2,422 2,403 2,419 1,200
2026/01/20 2,466 2,466 2,425 2,434 3,900
2026/01/19 2,458 2,470 2,455 2,469 5,300
2026/01/16 2,458 2,458 2,430 2,432 3,700
2026/01/15 2,458 2,458 2,440 2,450 2,700
2026/01/14 2,430 2,469 2,426 2,469 3,100
2026/01/13 2,405 2,459 2,405 2,449 6,800
2026/01/09 2,383 2,394 2,370 2,394 2,900
2026/01/08 2,364 2,395 2,364 2,384 5,400
2026/01/07 2,340 2,364 2,328 2,355 4,600
2026/01/06 2,274 2,342 2,274 2,305 7,200
2026/01/05 2,277 2,277 2,262 2,264 2,600
2025/12/30 2,261 2,279 2,260 2,260 1,800
2025/12/29 2,259 2,260 2,255 2,260 4,600
2025/12/26 2,275 2,275 2,256 2,256 1,900
2025/12/25 2,260 2,270 2,258 2,262 2,900
2025/12/24 2,258 2,260 2,258 2,259 400
2025/12/23 2,251 2,272 2,251 2,254 1,900
2025/12/22 2,250 2,255 2,250 2,255 7,000
2025/12/19 2,258 2,260 2,246 2,250 1,400
2025/12/18 2,245 2,255 2,245 2,251 1,100
2025/12/17 2,244 2,244 2,243 2,243 400
2025/12/16 2,260 2,260 2,249 2,259 2,500
2025/12/15 2,257 2,264 2,257 2,257 800
2025/12/12 2,232 2,280 2,230 2,257 3,300
2025/12/11 2,250 2,250 2,232 2,232 900
2025/12/10 2,252 2,252 2,235 2,236 800
2025/12/09 2,280 2,280 2,233 2,233 1,900
2025/12/08 2,284 2,290 2,270 2,270 1,400
2025/12/05 2,270 2,270 2,251 2,254 1,100
2025/12/04 2,251 2,251 2,251 2,251 200
2025/12/03 2,238 2,274 2,220 2,232 2,400
2025/12/02 2,238 2,238 2,237 2,237 700
2025/12/01 2,280 2,280 2,222 2,238 2,300
2025/11/28 2,275 2,286 2,275 2,280 2,700
2025/11/27 2,237 2,275 2,235 2,275 2,300
2025/11/26 2,212 2,226 2,212 2,222 1,000
2025/11/25 2,177 2,191 2,174 2,191 700
2025/11/21 2,181 2,181 2,174 2,174 2,600
2025/11/20 2,174 2,178 2,174 2,174 1,600
2025/11/19 2,175 2,188 2,174 2,174 2,600
2025/11/18 2,216 2,216 2,174 2,174 4,100
2025/11/17 2,237 2,237 2,183 2,208 3,700
2025/11/14 2,267 2,271 2,221 2,232 6,800
2025/11/13 2,270 2,277 2,260 2,262 4,000
2025/11/12 2,318 2,340 2,300 2,320 2,600
2025/11/11 2,296 2,300 2,276 2,300 1,200
2025/11/10 2,290 2,292 2,267 2,267 1,200
2025/11/07 2,272 2,275 2,261 2,261 1,200
2025/11/06 2,303 2,303 2,275 2,275 1,000
2025/11/05 2,296 2,315 2,281 2,285 3,500
2025/11/04 2,270 2,290 2,256 2,290 3,400
2025/10/31 2,241 2,260 2,241 2,260 2,100
2025/10/30 2,230 2,241 2,230 2,241 2,600
2025/10/29 2,231 2,232 2,210 2,232 1,200
2025/10/28 2,250 2,250 2,236 2,240 1,600
2025/10/27 2,234 2,236 2,230 2,230 1,300
2025/10/24 2,240 2,240 2,227 2,227 1,700
2025/10/23 2,240 2,240 2,240 2,240 600
2025/10/22 2,237 2,240 2,218 2,240 800
2025/10/21 2,231 2,245 2,231 2,234 700
2025/10/20 2,227 2,242 2,215 2,242 900
2025/10/17 2,226 2,226 2,201 2,201 200
2025/10/16 2,215 2,240 2,215 2,240 1,200
2025/10/15 2,228 2,228 2,212 2,212 800
2025/10/14 2,196 2,216 2,190 2,190 1,400
2025/10/10 2,260 2,260 2,222 2,244 2,200
2025/10/09 2,284 2,284 2,255 2,262 1,300
2025/10/08 2,220 2,284 2,220 2,284 2,300
2025/10/07 2,250 2,250 2,220 2,250 3,700
2025/10/06 2,270 2,275 2,248 2,250 2,500
2025/10/03 2,166 2,225 2,166 2,225 2,300
2025/10/02 2,196 2,228 2,151 2,151 1,800
2025/10/01 2,250 2,250 2,176 2,198 6,300
2025/09/30 2,310 2,310 2,272 2,272 600
2025/09/29 2,314 2,329 2,226 2,300 3,300
2025/09/26 2,324 2,325 2,308 2,319 2,400
2025/09/25 2,285 2,324 2,266 2,314 2,600
2025/09/24 2,322 2,322 2,291 2,301 1,900
2025/09/22 2,316 2,324 2,313 2,313 1,000
2025/09/19 2,319 2,320 2,300 2,316 3,900
2025/09/18 2,329 2,329 2,312 2,316 1,500
2025/09/17 2,321 2,329 2,314 2,329 1,100
2025/09/16 2,322 2,328 2,321 2,328 500
2025/09/12 2,306 2,350 2,306 2,319 1,400
2025/09/11 2,329 2,359 2,329 2,340 600
2025/09/10 2,352 2,354 2,333 2,348 1,200
2025/09/09 2,333 2,359 2,329 2,329 1,200
2025/09/08 2,351 2,351 2,340 2,345 1,100
2025/09/05 2,345 2,345 2,319 2,345 1,200
2025/09/04 2,324 2,324 2,298 2,324 900
2025/09/03 2,319 2,324 2,291 2,324 2,600
2025/09/02 2,315 2,334 2,315 2,319 700
2025/09/01 2,250 2,361 2,250 2,306 3,000
2025/08/29 2,340 2,340 2,256 2,256 7,600
2025/08/28 2,368 2,368 2,318 2,339 3,600
2025/08/27 2,270 2,320 2,270 2,318 11,400
2025/08/26 2,238 2,250 2,238 2,250 1,700
2025/08/25 2,201 2,240 2,201 2,240 6,500
2025/08/22 2,189 2,200 2,189 2,200 1,700
2025/08/21 2,170 2,185 2,160 2,181 2,300
2025/08/20 2,141 2,184 2,141 2,161 5,200
2025/08/19 2,144 2,144 2,135 2,144 3,300
2025/08/18 2,155 2,155 2,099 2,145 7,400
2025/08/15 2,172 2,199 2,158 2,173 1,500
2025/08/14 2,207 2,207 2,170 2,177 2,100
2025/08/13 2,192 2,219 2,192 2,208 6,900
2025/08/12 2,157 2,197 2,150 2,190 4,700

このページの先頭へ