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
2010/12/30 144 144 142 144 10,000
2010/12/29 144 144 141 144 18,000
2010/12/28 144 144 142 144 15,000
2010/12/27 143 143 141 142 33,000
2010/12/24 144 146 143 143 33,000
2010/12/22 146 148 143 144 38,000
2010/12/21 145 147 144 145 70,000
2010/12/20 148 149 146 146 26,000
2010/12/17 150 150 148 148 58,000
2010/12/16 151 151 148 149 47,000
2010/12/15 150 153 149 149 122,000
2010/12/14 148 148 146 147 33,000
2010/12/13 146 150 144 149 124,000
2010/12/10 149 149 146 147 43,000
2010/12/09 149 151 147 147 77,000
2010/12/08 145 150 145 149 55,000
2010/12/07 146 149 145 145 25,000
2010/12/06 147 147 141 146 47,000
2010/12/03 143 147 143 147 30,000
2010/12/02 144 146 143 143 24,000
2010/12/01 142 144 142 144 2,000
2010/11/30 144 144 142 143 10,000
2010/11/29 145 145 144 145 6,000
2010/11/26 142 145 142 143 28,000
2010/11/25 145 145 144 144 14,000
2010/11/24 139 142 139 142 43,000
2010/11/22 143 144 142 142 13,000
2010/11/19 146 146 141 142 31,000
2010/11/18 138 148 138 145 35,000
2010/11/17 140 140 137 138 23,000
2010/11/16 140 141 139 141 32,000
2010/11/15 141 143 141 141 21,000
2010/11/12 145 147 143 144 92,000
2010/11/11 148 151 146 151 70,000
2010/11/10 145 148 145 147 22,000
2010/11/09 144 144 143 143 12,000
2010/11/08 146 147 143 145 31,000
2010/11/05 137 144 137 142 37,000
2010/11/04 133 138 133 136 10,000
2010/11/02 133 133 132 132 9,000
2010/11/01 138 138 134 135 12,000
2010/10/29 134 138 134 138 3,000
2010/10/28 134 138 134 138 17,000
2010/10/27 137 139 137 139 7,000
2010/10/26 134 136 134 136 4,000
2010/10/25 138 138 134 137 9,000
2010/10/22 138 138 136 138 8,000
2010/10/21 139 139 139 139 1,000
2010/10/20 0 0 0 139 0
2010/10/19 138 139 136 139 9,000
2010/10/18 138 138 136 137 9,000
2010/10/15 138 142 137 142 4,000
2010/10/14 142 142 140 140 3,000
2010/10/13 140 142 140 142 9,000
2010/10/12 143 143 140 140 4,000
2010/10/08 140 142 140 142 5,000
2010/10/07 143 143 142 142 4,000
2010/10/06 142 143 141 143 12,000
2010/10/05 143 143 141 143 22,000
2010/10/04 146 148 144 145 21,000
2010/10/01 151 151 145 150 13,000
2010/09/30 144 153 144 153 37,000
2010/09/29 144 149 144 146 30,000
2010/09/28 145 150 140 148 33,000
2010/09/27 148 154 145 148 38,000
2010/09/24 151 151 146 150 27,000
2010/09/22 156 157 148 150 85,000
2010/09/21 159 160 158 158 31,000
2010/09/17 155 160 154 158 87,000
2010/09/16 153 156 150 155 92,000
2010/09/15 153 156 150 155 77,000
2010/09/14 150 156 150 155 105,000
2010/09/13 150 153 147 152 79,000
2010/09/10 139 151 139 149 112,000
2010/09/09 132 138 132 137 67,000
2010/09/08 128 131 128 130 20,000
2010/09/07 129 132 129 130 31,000
2010/09/06 129 129 126 129 31,000
2010/09/03 129 129 128 128 4,000
2010/09/02 126 126 125 125 2,000
2010/09/01 123 124 123 124 14,000
2010/08/31 124 124 122 124 12,000
2010/08/30 129 129 129 129 12,000
2010/08/27 122 124 122 124 9,000
2010/08/26 121 121 120 120 7,000
2010/08/25 122 122 120 120 7,000
2010/08/24 123 123 122 123 3,000
2010/08/23 124 124 122 122 5,000
2010/08/20 122 122 122 122 2,000
2010/08/19 124 125 124 125 4,000
2010/08/18 122 122 122 122 3,000
2010/08/17 122 122 122 122 7,000
2010/08/16 0 0 0 122 0
2010/08/13 120 122 120 122 2,000
2010/08/12 121 124 120 122 9,000
2010/08/11 123 126 121 126 22,000
2010/08/10 125 126 125 126 7,000
2010/08/09 126 127 116 123 39,000
2010/08/06 117 126 117 126 8,000
2010/08/05 0 0 0 120 0
2010/08/04 123 123 120 120 9,000
2010/08/03 0 0 0 124 0
2010/08/02 124 124 124 124 2,000
2010/07/30 127 128 127 128 2,000
2010/07/29 125 126 125 126 7,000
2010/07/28 120 123 120 123 4,000
2010/07/27 120 120 120 120 2,000
2010/07/26 124 124 119 119 10,000
2010/07/23 119 119 119 119 1,000
2010/07/22 115 119 115 115 10,000
2010/07/21 117 117 117 117 2,000
2010/07/20 119 119 119 119 1,000
2010/07/16 121 121 121 121 2,000
2010/07/15 0 0 0 124 0
2010/07/14 123 124 123 124 2,000
2010/07/13 120 121 120 121 3,000
2010/07/12 0 0 0 124 0
2010/07/09 124 124 123 124 5,000
2010/07/08 123 127 123 127 16,000
2010/07/07 121 123 121 123 2,000
2010/07/06 122 122 122 122 1,000
2010/07/05 120 120 120 120 8,000
2010/07/02 115 117 111 116 31,000
2010/07/01 121 121 118 118 30,000
2010/06/30 124 124 120 123 17,000
2010/06/29 126 126 125 125 3,000
2010/06/28 133 133 125 127 45,000
2010/06/25 132 132 127 132 16,000
2010/06/24 132 132 132 132 3,000
2010/06/23 135 135 135 135 2,000
2010/06/22 134 134 133 133 4,000
2010/06/21 133 134 133 134 2,000
2010/06/18 132 132 130 132 27,000
2010/06/17 135 135 130 133 18,000
2010/06/16 136 138 130 138 37,000
2010/06/15 134 135 134 135 2,000
2010/06/14 134 135 134 135 3,000
2010/06/11 134 135 134 135 2,000
2010/06/10 0 0 0 137 0
2010/06/09 0 0 0 137 0
2010/06/08 137 137 137 137 1,000
2010/06/07 132 137 132 137 2,000
2010/06/04 137 137 137 137 1,000
2010/06/03 137 139 137 138 8,000
2010/06/02 138 138 137 137 2,000
2010/06/01 139 140 139 139 7,000
2010/05/31 137 139 137 139 7,000
2010/05/28 138 141 138 140 25,000
2010/05/27 133 133 133 133 2,000
2010/05/26 136 137 131 131 24,000
2010/05/25 134 137 132 135 25,000
2010/05/24 129 134 125 132 24,000
2010/05/21 128 128 123 124 47,000
2010/05/20 134 136 132 132 33,000
2010/05/19 138 139 134 137 24,000
2010/05/18 142 145 139 139 34,000
2010/05/17 141 146 139 144 70,000
2010/05/14 147 147 143 146 33,000
2010/05/13 148 152 142 150 65,000
2010/05/12 147 156 146 152 54,000
2010/05/11 154 155 148 151 28,000
2010/05/10 149 150 149 149 9,000
2010/05/07 145 150 141 149 51,000
2010/05/06 158 158 153 154 21,000
2010/04/30 165 167 158 160 185,000
2010/04/28 152 162 149 155 92,000
2010/04/27 154 156 152 156 35,000
2010/04/26 147 153 147 153 66,000
2010/04/23 144 146 139 146 44,000
2010/04/22 142 142 140 141 15,000
2010/04/21 143 143 140 142 13,000
2010/04/20 142 142 140 142 15,000
2010/04/19 143 143 139 142 27,000
2010/04/16 143 145 142 143 27,000
2010/04/15 142 145 142 143 34,000
2010/04/14 146 146 139 140 71,000
2010/04/13 150 150 143 146 74,000
2010/04/12 149 150 149 149 21,000
2010/04/09 153 153 148 148 41,000
2010/04/08 152 154 149 154 33,000
2010/04/07 151 153 148 152 57,000
2010/04/06 157 157 149 151 184,000
2010/04/05 145 161 144 156 672,000
2010/04/02 144 147 140 142 195,000
2010/04/01 139 143 137 143 167,000
2010/03/31 128 139 128 139 315,000
2010/03/30 124 130 124 128 76,000
2010/03/29 121 121 120 121 11,000
2010/03/26 121 122 121 122 6,000
2010/03/25 123 123 120 121 20,000
2010/03/24 122 122 120 122 32,000
2010/03/23 121 124 121 122 27,000
2010/03/19 121 121 118 120 51,000
2010/03/18 122 124 121 122 30,000
2010/03/17 121 125 119 123 51,000
2010/03/16 117 125 115 122 87,000
2010/03/15 119 119 117 117 24,000
2010/03/12 115 116 115 116 14,000
2010/03/11 112 115 110 115 35,000
2010/03/10 114 114 112 112 10,000
2010/03/09 114 114 113 114 9,000
2010/03/08 116 116 113 113 12,000
2010/03/05 114 114 113 114 4,000
2010/03/04 115 115 114 114 22,000
2010/03/03 113 114 113 114 8,000
2010/03/02 115 125 110 112 249,000
2010/03/01 114 114 112 114 26,000
2010/02/26 113 113 113 113 2,000
2010/02/25 113 114 113 114 4,000
2010/02/24 114 114 111 113 9,000
2010/02/23 113 113 111 113 10,000
2010/02/22 114 114 113 113 14,000
2010/02/19 113 113 109 112 18,000
2010/02/18 113 113 113 113 1,000
2010/02/17 112 112 112 112 3,000
2010/02/16 113 113 113 113 3,000
2010/02/15 114 114 114 114 4,000
2010/02/12 112 116 112 116 8,000
2010/02/10 113 114 110 112 24,000
2010/02/09 113 116 109 116 27,000
2010/02/08 114 114 113 113 7,000
2010/02/05 110 113 109 113 27,000
2010/02/04 118 118 115 115 8,000
2010/02/03 116 116 116 116 2,000
2010/02/02 114 115 114 115 17,000
2010/02/01 116 119 113 119 29,000
2010/01/29 119 119 117 119 26,000
2010/01/28 123 123 118 121 34,000
2010/01/27 125 125 123 124 6,000
2010/01/26 125 128 121 127 30,000
2010/01/25 128 128 126 126 34,000
2010/01/22 124 128 121 128 24,000
2010/01/21 124 125 120 125 27,000
2010/01/20 125 125 124 124 14,000
2010/01/19 121 125 120 123 35,000
2010/01/18 120 121 120 121 81,000
2010/01/15 117 117 115 117 9,000
2010/01/14 117 117 115 117 9,000
2010/01/13 115 119 114 117 32,000
2010/01/12 115 117 110 114 21,000
2010/01/08 115 116 110 113 23,000
2010/01/07 112 114 111 113 25,000
2010/01/06 112 113 107 112 23,000
2010/01/05 114 117 110 110 33,000
2010/01/04 109 109 109 109 4,000

このページの先頭へ