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
2009/12/30 109 110 106 109 23,000
2009/12/29 115 120 106 114 86,000
2009/12/28 120 120 115 115 91,000
2009/12/25 118 120 115 120 59,000
2009/12/24 115 119 114 119 110,000
2009/12/22 112 114 112 114 117,000
2009/12/21 108 112 108 110 68,000
2009/12/18 107 110 103 110 39,000
2009/12/17 111 112 108 109 31,000
2009/12/16 110 113 110 112 21,000
2009/12/15 111 112 104 112 52,000
2009/12/14 108 113 107 110 50,000
2009/12/11 99 105 99 103 80,000
2009/12/10 95 100 95 98 26,000
2009/12/09 93 95 93 95 23,000
2009/12/08 92 93 91 93 17,000
2009/12/07 90 91 90 91 18,000
2009/12/04 87 90 87 90 8,000
2009/12/03 84 88 84 87 14,000
2009/12/02 86 88 86 88 5,000
2009/12/01 86 87 86 87 3,000
2009/11/30 87 87 86 86 2,000
2009/11/25 87 87 87 87 4,000
2009/11/20 82 86 81 84 7,000
2009/11/19 85 87 85 85 4,000
2009/11/18 86 86 85 85 14,000
2009/11/17 89 89 88 88 2,000
2009/11/16 88 89 88 89 15,000
2009/11/13 86 88 86 88 7,000
2009/11/12 88 88 86 86 26,000
2009/11/11 90 90 87 88 43,000
2009/11/10 90 90 90 90 12,000
2009/11/09 91 95 90 90 53,000
2009/11/06 92 92 92 92 1,000
2009/11/05 91 92 91 91 5,000
2009/11/04 92 92 91 91 2,000
2009/11/02 90 90 89 90 112,000
2009/10/29 92 95 90 95 9,000
2009/10/26 95 95 95 95 5,000
2009/10/23 95 95 95 95 5,000
2009/10/22 90 96 90 96 16,000
2009/10/21 90 91 88 89 43,000
2009/10/20 95 95 89 89 22,000
2009/10/19 89 93 89 93 10,000
2009/10/16 95 95 93 93 8,000
2009/10/15 99 99 95 95 10,000
2009/10/14 98 98 98 98 1,000
2009/10/13 98 98 98 98 3,000
2009/10/09 94 96 94 96 2,000
2009/10/08 95 96 93 93 16,000
2009/10/07 90 94 90 93 10,000
2009/10/06 88 89 86 89 9,000
2009/10/05 91 91 91 91 5,000
2009/10/02 93 93 90 91 20,000
2009/10/01 96 96 96 96 1,000
2009/09/29 93 96 93 96 3,000
2009/09/28 100 100 92 92 33,000
2009/09/25 101 101 101 101 2,000
2009/09/24 98 101 98 101 3,000
2009/09/18 100 100 98 98 40,000
2009/09/17 101 101 100 100 11,000
2009/09/16 105 105 101 101 13,000
2009/09/15 100 103 100 103 8,000
2009/09/14 103 103 103 103 3,000
2009/09/11 103 106 103 104 31,000
2009/09/10 101 103 100 102 19,000
2009/09/09 101 101 101 101 2,000
2009/09/08 104 104 102 102 14,000
2009/09/07 104 104 104 104 2,000
2009/09/04 106 106 103 103 13,000
2009/09/03 106 107 106 107 15,000
2009/09/02 107 107 104 107 27,000
2009/09/01 110 110 105 110 31,000
2009/08/31 109 109 109 109 10,000
2009/08/28 109 111 108 110 10,000
2009/08/27 112 112 107 109 30,000
2009/08/26 105 114 105 113 137,000
2009/08/25 105 106 104 105 17,000
2009/08/24 102 104 101 104 55,000
2009/08/21 102 105 102 104 17,000
2009/08/20 103 103 101 101 11,000
2009/08/19 102 102 101 102 15,000
2009/08/18 103 103 101 103 9,000
2009/08/17 105 107 104 104 30,000
2009/08/14 103 105 103 105 15,000
2009/08/13 101 103 101 101 11,000
2009/08/12 103 103 99 102 21,000
2009/08/11 100 102 98 102 10,000
2009/08/10 99 100 99 100 11,000
2009/08/06 98 99 98 98 14,000
2009/08/05 101 101 99 99 6,000
2009/08/04 101 103 101 101 9,000
2009/08/03 99 99 99 99 11,000
2009/07/31 98 99 98 98 13,000
2009/07/30 96 96 96 96 5,000
2009/07/29 96 96 96 96 2,000
2009/07/28 96 96 96 96 5,000
2009/07/27 97 97 96 97 8,000
2009/07/24 95 95 95 95 2,000
2009/07/23 96 96 94 94 11,000
2009/07/22 96 96 96 96 1,000
2009/07/21 95 97 93 97 18,000
2009/07/17 94 94 92 93 18,000
2009/07/16 95 95 93 93 16,000
2009/07/15 96 96 91 92 10,000
2009/07/13 92 93 89 91 18,000
2009/07/10 95 95 94 94 13,000
2009/07/09 97 97 95 95 11,000
2009/07/08 100 100 96 97 39,000
2009/07/07 102 102 100 102 16,000
2009/07/06 104 104 102 102 25,000
2009/07/02 103 104 101 104 29,000
2009/07/01 102 103 102 103 6,000
2009/06/30 104 104 101 104 13,000
2009/06/29 105 105 104 104 9,000
2009/06/26 106 106 103 104 41,000
2009/06/25 103 104 102 104 29,000
2009/06/24 102 102 100 101 9,000
2009/06/23 102 103 98 103 41,000
2009/06/22 108 108 107 107 17,000
2009/06/19 107 108 104 106 36,000
2009/06/18 107 109 105 107 48,000
2009/06/17 109 110 107 109 47,000
2009/06/16 115 115 111 112 35,000
2009/06/15 119 119 115 117 47,000
2009/06/12 115 117 112 115 74,000
2009/06/11 111 113 106 112 223,000
2009/06/10 109 110 105 110 107,000
2009/06/09 108 110 106 108 133,000
2009/06/08 112 112 106 107 157,000
2009/06/05 111 113 107 109 97,000
2009/06/04 108 111 103 107 79,000
2009/06/03 109 109 106 107 12,000
2009/06/02 110 120 107 109 67,000
2009/06/01 107 109 104 107 56,000
2009/05/29 98 103 97 103 91,000
2009/05/28 98 98 98 98 6,000
2009/05/27 100 100 96 99 21,000
2009/05/26 99 99 98 98 2,000
2009/05/25 100 100 98 100 36,000
2009/05/22 99 100 98 98 10,000
2009/05/21 99 104 98 98 50,000
2009/05/20 97 98 96 98 15,000
2009/05/19 96 96 96 96 2,000
2009/05/18 97 99 95 99 13,000
2009/05/15 97 97 96 96 5,000
2009/05/14 99 99 96 97 19,000
2009/05/13 95 95 95 95 9,000
2009/05/12 97 97 97 97 5,000
2009/05/11 95 95 95 95 2,000
2009/05/08 94 95 94 95 3,000
2009/05/07 96 96 95 96 6,000
2009/05/01 95 95 93 95 8,000
2009/04/30 96 98 93 94 13,000
2009/04/28 93 93 92 92 7,000
2009/04/27 96 96 94 94 6,000
2009/04/24 93 96 93 96 11,000
2009/04/23 98 98 93 98 12,000
2009/04/22 101 101 100 100 8,000
2009/04/21 100 101 98 101 14,000
2009/04/20 100 102 100 102 26,000
2009/04/17 101 101 97 100 15,000
2009/04/16 100 100 95 99 29,000
2009/04/15 97 102 96 96 68,000
2009/04/14 98 98 95 96 14,000
2009/04/13 96 98 96 97 31,000
2009/04/10 94 96 93 96 12,000
2009/04/09 89 93 89 93 17,000
2009/04/08 93 94 91 93 15,000
2009/04/07 94 95 92 92 9,000
2009/04/06 95 96 90 94 19,000
2009/04/03 93 95 93 94 25,000
2009/04/02 93 94 90 91 21,000
2009/04/01 92 94 90 94 14,000
2009/03/31 95 97 95 97 5,000
2009/03/30 91 95 91 95 7,000
2009/03/27 99 99 89 96 36,000
2009/03/26 90 100 90 95 18,000
2009/03/25 100 100 92 92 40,000
2009/03/24 98 99 95 95 11,000
2009/03/23 98 98 98 98 3,000
2009/03/19 98 98 98 98 1,000
2009/03/17 100 100 93 98 7,000
2009/03/16 94 102 94 102 9,000
2009/03/13 97 97 97 97 1,000
2009/03/12 89 92 88 92 4,000
2009/03/11 92 92 92 92 4,000
2009/03/09 93 93 88 93 8,000
2009/03/06 108 108 88 92 44,000
2009/03/05 111 111 104 104 34,000
2009/03/04 112 114 110 113 49,000
2009/03/03 109 112 106 112 24,000
2009/03/02 102 109 102 109 31,000
2009/02/27 98 104 89 104 21,000
2009/02/26 90 93 88 93 9,000
2009/02/25 91 91 87 90 11,000
2009/02/24 86 90 85 90 11,000
2009/02/23 92 92 85 89 8,000
2009/02/20 80 88 80 88 12,000
2009/02/19 85 85 82 85 20,000
2009/02/18 85 85 85 85 7,000
2009/02/17 86 90 85 86 18,000
2009/02/16 89 89 86 87 25,000
2009/02/13 90 90 87 88 6,000
2009/02/12 90 90 89 89 5,000
2009/02/10 94 94 90 92 13,000
2009/02/09 92 95 92 95 6,000
2009/02/06 97 97 95 95 8,000
2009/02/05 95 97 95 97 7,000
2009/02/04 99 104 96 100 13,000
2009/02/03 102 102 97 99 8,000
2009/02/02 107 107 107 107 1,000
2009/01/30 115 115 115 115 1,000
2009/01/28 105 115 105 115 4,000
2009/01/27 108 110 105 110 5,000
2009/01/26 118 118 118 118 2,000
2009/01/23 109 109 109 109 2,000
2009/01/22 109 109 109 109 4,000
2009/01/20 111 112 111 112 2,000
2009/01/19 119 119 109 114 5,000
2009/01/16 120 120 120 120 2,000
2009/01/15 115 119 115 119 3,000
2009/01/14 117 117 117 117 1,000
2009/01/13 112 112 111 111 7,000
2009/01/09 122 127 122 127 22,000
2009/01/08 126 127 125 127 5,000
2009/01/07 128 128 123 123 13,000
2009/01/06 126 126 126 126 1,000
2009/01/05 143 143 143 143 3,000

このページの先頭へ