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
2026/03/10 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
2025/08/08 2,122 2,157 2,122 2,157 10,300
2025/08/07 2,140 2,149 2,100 2,121 2,700
2025/08/06 2,099 2,110 2,085 2,100 2,500
2025/08/05 2,084 2,093 2,076 2,081 1,600
2025/08/04 2,054 2,081 2,054 2,071 3,200
2025/08/01 2,068 2,086 2,068 2,086 2,400
2025/07/31 2,081 2,082 2,068 2,069 3,500
2025/07/30 2,080 2,081 2,065 2,065 800
2025/07/29 2,061 2,067 2,061 2,067 1,000
2025/07/28 2,063 2,069 2,058 2,058 800
2025/07/25 2,050 2,060 2,050 2,050 1,400
2025/07/24 2,047 2,050 2,040 2,050 500
2025/07/23 2,031 2,047 2,031 2,047 600
2025/07/22 2,041 2,048 2,025 2,025 1,400
2025/07/18 2,031 2,041 2,030 2,041 2,600
2025/07/17 2,052 2,052 2,040 2,040 1,300
2025/07/16 2,041 2,064 2,041 2,041 500
2025/07/15 2,070 2,070 2,041 2,041 600
2025/07/14 2,035 2,044 2,035 2,035 1,100
2025/07/11 2,060 2,068 2,035 2,035 3,200
2025/07/10 2,046 2,060 2,043 2,048 3,300
2025/07/09 2,045 2,070 2,045 2,051 9,500
2025/07/08 2,038 2,038 2,030 2,031 1,200
2025/07/07 2,037 2,040 2,037 2,039 500
2025/07/04 2,049 2,049 2,038 2,038 700
2025/07/03 2,039 2,040 2,038 2,038 900
2025/07/02 2,037 2,040 2,037 2,040 200
2025/07/01 2,037 2,037 2,037 2,037 100
2025/06/30 2,035 2,038 2,022 2,037 800
2025/06/27 2,036 2,041 2,020 2,025 2,400
2025/06/26 2,046 2,046 2,020 2,041 1,500
2025/06/25 2,020 2,047 2,020 2,047 400
2025/06/24 2,020 2,021 2,015 2,020 2,500
2025/06/23 2,021 2,021 2,020 2,020 800
2025/06/20 2,021 2,021 2,021 2,021 400
2025/06/19 2,021 2,021 2,021 2,021 200
2025/06/18 2,030 2,032 2,020 2,020 2,200
2025/06/17 2,040 2,040 2,030 2,030 700
2025/06/16 2,021 2,049 2,021 2,047 1,100
2025/06/13 2,041 2,041 2,039 2,040 300
2025/06/12 2,052 2,052 2,048 2,050 800
2025/06/11 2,054 2,054 2,046 2,052 500
2025/06/10 2,055 2,063 2,052 2,052 2,100
2025/06/09 2,053 2,053 2,053 2,053 600
2025/06/06 2,083 2,085 2,051 2,051 1,400
2025/06/05 2,070 2,080 2,065 2,080 2,400
2025/06/04 2,056 2,066 2,056 2,062 900
2025/06/03 2,078 2,078 2,062 2,067 1,500
2025/06/02 2,077 2,077 2,075 2,075 600
2025/05/30 2,052 2,070 2,016 2,042 2,600
2025/05/29 2,066 2,066 2,063 2,063 200
2025/05/28 2,050 2,066 2,049 2,066 1,500
2025/05/27 2,058 2,069 2,050 2,069 2,400
2025/05/26 2,050 2,058 2,040 2,058 2,100
2025/05/23 2,037 2,042 2,037 2,042 300
2025/05/22 2,047 2,069 2,045 2,069 900
2025/05/20 2,055 2,068 2,043 2,068 2,100
2025/05/19 2,060 2,062 2,037 2,059 2,100
2025/05/16 2,024 2,049 2,020 2,020 900
2025/05/15 2,034 2,034 2,025 2,028 700

このページの先頭へ