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
2020/12/30 1,354 1,375 1,354 1,362 900
2020/12/29 1,382 1,382 1,346 1,353 2,600
2020/12/28 1,398 1,399 1,383 1,383 1,100
2020/12/25 1,400 1,400 1,384 1,391 500
2020/12/24 1,425 1,425 1,400 1,400 1,500
2020/12/23 1,425 1,426 1,425 1,425 1,300
2020/12/22 1,425 1,435 1,421 1,435 1,900
2020/12/21 1,434 1,435 1,430 1,430 2,100
2020/12/18 1,445 1,448 1,445 1,446 600
2020/12/17 1,445 1,450 1,435 1,440 1,500
2020/12/16 1,460 1,460 1,445 1,445 1,100
2020/12/15 1,431 1,450 1,431 1,450 1,200
2020/12/14 1,473 1,473 1,443 1,443 1,400
2020/12/11 1,464 1,494 1,464 1,470 1,400
2020/12/10 1,478 1,478 1,454 1,454 1,200
2020/12/09 1,457 1,479 1,455 1,455 1,500
2020/12/08 1,458 1,470 1,452 1,452 2,800
2020/12/07 1,467 1,470 1,458 1,458 1,300
2020/12/04 1,452 1,490 1,452 1,484 2,200
2020/12/03 1,457 1,477 1,453 1,465 1,800
2020/12/02 1,482 1,482 1,456 1,462 1,200
2020/12/01 1,482 1,482 1,460 1,461 1,000
2020/11/30 1,450 1,495 1,450 1,486 3,700
2020/11/27 1,433 1,473 1,433 1,443 1,400
2020/11/26 1,413 1,493 1,413 1,457 1,300
2020/11/25 1,440 1,477 1,421 1,421 2,300
2020/11/24 1,491 1,491 1,401 1,444 7,400
2020/11/20 1,459 1,594 1,435 1,472 12,400
2020/11/19 1,420 1,639 1,420 1,490 32,200
2020/11/18 1,411 1,449 1,392 1,413 3,900
2020/11/17 1,421 1,421 1,400 1,417 1,200
2020/11/16 1,355 1,459 1,324 1,459 20,600
2020/11/13 1,361 1,700 1,361 1,675 16,200
2020/11/12 1,376 1,410 1,376 1,408 4,100
2020/11/11 1,370 1,381 1,325 1,360 1,600
2020/11/10 1,373 1,381 1,372 1,381 1,400
2020/11/09 1,391 1,405 1,362 1,369 2,500
2020/11/06 1,360 1,360 1,360 1,360 100
2020/11/05 1,362 1,398 1,350 1,390 2,500
2020/11/04 1,356 1,363 1,356 1,363 400
2020/11/02 1,364 1,388 1,358 1,378 1,800
2020/10/30 1,360 1,360 1,334 1,334 500
2020/10/29 1,369 1,369 1,369 1,369 100
2020/10/28 1,392 1,392 1,362 1,369 4,300
2020/10/27 1,391 1,391 1,366 1,366 900
2020/10/26 1,391 1,391 1,391 1,391 200
2020/10/23 1,396 1,410 1,391 1,391 500
2020/10/22 1,400 1,406 1,396 1,396 800
2020/10/21 1,389 1,406 1,389 1,406 5,800
2020/10/20 1,370 1,370 1,366 1,366 400
2020/10/19 1,367 1,385 1,367 1,385 600
2020/10/15 1,375 1,375 1,375 1,375 100
2020/10/14 1,378 1,380 1,367 1,380 1,300
2020/10/13 1,369 1,378 1,369 1,378 900
2020/10/12 1,360 1,370 1,360 1,369 1,000
2020/10/09 1,350 1,356 1,350 1,356 1,000
2020/10/08 1,346 1,348 1,346 1,348 500
2020/10/07 1,340 1,347 1,330 1,330 500
2020/10/06 1,340 1,340 1,340 1,340 300
2020/10/05 1,340 1,340 1,340 1,340 100
2020/10/02 1,340 1,340 1,330 1,330 600
2020/09/30 1,340 1,340 1,340 1,340 300
2020/09/29 1,310 1,345 1,310 1,341 1,200
2020/09/28 1,337 1,337 1,300 1,305 1,900
2020/09/25 1,307 1,311 1,307 1,307 600
2020/09/24 1,335 1,335 1,321 1,321 1,100
2020/09/23 1,357 1,357 1,339 1,340 800
2020/09/18 1,341 1,341 1,323 1,339 1,700
2020/09/17 1,372 1,372 1,360 1,360 200
2020/09/16 1,375 1,375 1,320 1,372 1,700
2020/09/15 1,374 1,375 1,374 1,375 400
2020/09/14 1,360 1,367 1,360 1,367 1,400
2020/09/11 1,345 1,347 1,345 1,347 200
2020/09/10 1,345 1,346 1,345 1,346 700
2020/09/09 1,338 1,338 1,338 1,338 100
2020/09/07 1,351 1,351 1,320 1,327 900
2020/09/04 1,300 1,336 1,300 1,336 1,200
2020/09/03 1,328 1,355 1,328 1,355 2,800
2020/09/02 1,326 1,327 1,326 1,327 500
2020/09/01 1,321 1,324 1,321 1,324 400
2020/08/31 1,300 1,300 1,287 1,300 400
2020/08/28 1,301 1,301 1,300 1,300 200
2020/08/27 1,300 1,314 1,300 1,314 400
2020/08/26 1,300 1,325 1,293 1,325 3,800
2020/08/25 1,291 1,300 1,290 1,300 800
2020/08/24 1,309 1,309 1,309 1,309 100
2020/08/21 1,300 1,318 1,300 1,302 2,100
2020/08/20 1,300 1,311 1,272 1,311 1,200
2020/08/19 1,250 1,325 1,250 1,319 4,900
2020/08/18 1,247 1,247 1,219 1,219 200
2020/08/17 1,252 1,252 1,247 1,247 1,000
2020/08/14 1,231 1,252 1,231 1,252 1,000
2020/08/13 1,225 1,237 1,220 1,231 1,100
2020/08/12 1,236 1,236 1,196 1,200 2,400
2020/08/11 1,285 1,285 1,230 1,236 2,100
2020/08/07 1,271 1,271 1,225 1,250 4,800
2020/08/06 1,280 1,333 1,266 1,329 5,400
2020/08/05 1,280 1,280 1,264 1,264 400
2020/08/04 1,271 1,272 1,271 1,271 2,000
2020/08/03 1,277 1,277 1,277 1,277 100
2020/07/31 1,293 1,293 1,275 1,275 300
2020/07/30 1,320 1,320 1,291 1,293 400
2020/07/29 1,340 1,340 1,327 1,327 700
2020/07/27 1,357 1,357 1,349 1,349 800
2020/07/22 1,377 1,377 1,364 1,364 400
2020/07/21 1,377 1,377 1,377 1,377 100
2020/07/20 1,371 1,371 1,371 1,371 200
2020/07/17 1,371 1,371 1,371 1,371 100
2020/07/16 1,393 1,397 1,371 1,371 1,300
2020/07/15 1,380 1,392 1,336 1,392 1,900
2020/07/14 1,392 1,406 1,391 1,391 1,000
2020/07/13 1,440 1,440 1,395 1,395 800
2020/07/10 1,418 1,427 1,418 1,427 400
2020/07/09 1,424 1,434 1,424 1,434 300
2020/07/08 1,421 1,449 1,410 1,423 4,100
2020/07/07 1,420 1,420 1,420 1,420 200
2020/07/06 1,394 1,450 1,386 1,450 2,900
2020/07/03 1,344 1,394 1,344 1,389 1,900
2020/07/02 1,397 1,397 1,337 1,369 1,000
2020/06/30 1,347 1,399 1,346 1,371 4,600
2020/06/29 1,321 1,348 1,318 1,347 800
2020/06/26 1,328 1,350 1,327 1,350 4,900
2020/06/25 1,337 1,345 1,337 1,338 2,500
2020/06/24 1,326 1,336 1,326 1,336 400
2020/06/23 1,315 1,320 1,315 1,320 800
2020/06/22 1,310 1,310 1,310 1,310 200
2020/06/18 1,318 1,333 1,315 1,333 2,900
2020/06/17 1,299 1,308 1,291 1,308 4,500
2020/06/16 1,273 1,302 1,273 1,299 900
2020/06/15 1,313 1,315 1,260 1,273 3,000
2020/06/12 1,303 1,324 1,294 1,312 900
2020/06/11 1,358 1,358 1,299 1,356 2,200
2020/06/10 1,326 1,357 1,325 1,357 3,600
2020/06/09 1,320 1,320 1,312 1,316 700
2020/06/08 1,300 1,318 1,300 1,318 3,700
2020/06/05 1,250 1,271 1,250 1,271 2,800
2020/06/04 1,250 1,250 1,232 1,232 200
2020/06/03 1,262 1,262 1,219 1,250 4,400
2020/06/02 1,220 1,232 1,218 1,232 1,900
2020/06/01 1,198 1,215 1,198 1,215 900
2020/05/29 1,196 1,198 1,190 1,198 1,500
2020/05/28 1,200 1,206 1,189 1,201 2,400
2020/05/27 1,183 1,200 1,183 1,189 3,700
2020/05/26 1,164 1,179 1,164 1,175 1,700
2020/05/25 1,178 1,178 1,164 1,164 2,000
2020/05/22 1,154 1,155 1,154 1,154 1,900
2020/05/21 1,170 1,184 1,170 1,184 1,000
2020/05/20 1,155 1,177 1,155 1,167 1,400
2020/05/19 1,170 1,190 1,155 1,155 1,600
2020/05/18 1,128 1,155 1,127 1,154 3,100
2020/05/15 1,160 1,163 1,160 1,160 400
2020/05/14 1,220 1,220 1,153 1,153 2,700
2020/05/13 1,271 1,271 1,221 1,233 1,900
2020/05/12 1,288 1,288 1,275 1,275 1,700
2020/05/11 1,129 1,250 1,129 1,231 4,600
2020/05/08 1,100 1,126 1,100 1,126 1,800
2020/05/07 1,059 1,078 1,041 1,076 2,100
2020/05/01 1,033 1,034 1,033 1,034 600
2020/04/30 1,048 1,071 1,043 1,063 1,200
2020/04/27 1,029 1,038 1,029 1,038 600
2020/04/24 1,026 1,026 1,026 1,026 200
2020/04/23 1,026 1,026 1,025 1,026 700
2020/04/21 1,014 1,020 1,006 1,006 1,600
2020/04/20 1,042 1,042 1,012 1,020 700
2020/04/17 1,027 1,031 1,027 1,031 200
2020/04/16 1,018 1,028 1,018 1,028 1,000
2020/04/15 1,015 1,048 1,015 1,042 900
2020/04/14 1,009 1,015 1,001 1,015 2,700
2020/04/13 1,012 1,042 1,012 1,019 700
2020/04/10 1,025 1,040 1,015 1,015 2,400
2020/04/09 1,016 1,025 1,011 1,025 2,400
2020/04/08 991 1,016 991 1,016 1,000
2020/04/07 1,005 1,013 991 991 600
2020/04/06 994 1,009 960 982 4,300
2020/04/02 1,008 1,008 992 995 1,500
2020/04/01 1,041 1,046 1,008 1,008 2,000
2020/03/31 1,069 1,072 1,041 1,041 500
2020/03/30 1,026 1,026 1,026 1,026 100
2020/03/27 1,051 1,056 1,034 1,036 1,400
2020/03/26 1,035 1,062 1,030 1,030 1,000
2020/03/25 1,076 1,100 1,050 1,050 1,500
2020/03/24 1,035 1,059 1,030 1,046 900
2020/03/23 1,011 1,016 997 1,007 2,200
2020/03/19 1,038 1,038 1,006 1,006 1,100
2020/03/18 1,030 1,033 1,008 1,008 1,000
2020/03/17 985 1,053 985 1,048 1,800
2020/03/16 1,001 1,061 1,001 1,061 200
2020/03/13 1,028 1,028 983 1,001 2,200
2020/03/12 1,050 1,063 1,050 1,061 5,100
2020/03/11 1,144 1,144 1,115 1,115 800
2020/03/10 1,098 1,120 1,080 1,116 2,500
2020/03/09 1,182 1,182 1,120 1,133 2,500
2020/03/06 1,228 1,228 1,185 1,185 2,600
2020/03/05 1,245 1,258 1,245 1,258 300
2020/03/04 1,250 1,257 1,220 1,241 2,000
2020/03/03 1,270 1,270 1,246 1,246 2,600
2020/03/02 1,221 1,255 1,221 1,240 4,500
2020/02/28 1,344 1,344 1,170 1,220 23,200
2020/02/27 1,395 1,404 1,395 1,404 200
2020/02/26 1,400 1,423 1,362 1,423 1,100
2020/02/25 1,399 1,400 1,385 1,399 800
2020/02/21 1,458 1,467 1,458 1,463 700
2020/02/20 1,441 1,456 1,441 1,456 800
2020/02/19 1,416 1,455 1,416 1,440 2,800
2020/02/18 1,452 1,452 1,432 1,434 2,600
2020/02/17 1,452 1,457 1,430 1,452 4,400
2020/02/14 1,480 1,480 1,447 1,452 11,400
2020/02/13 1,571 1,626 1,479 1,479 9,000
2020/02/12 1,529 1,571 1,527 1,571 5,400
2020/02/10 1,520 1,549 1,511 1,549 3,000
2020/02/07 1,587 1,587 1,560 1,560 800
2020/02/06 1,590 1,590 1,579 1,587 1,200
2020/02/05 1,590 1,590 1,550 1,550 1,500
2020/02/04 1,527 1,561 1,527 1,550 1,000
2020/02/03 1,590 1,613 1,520 1,527 5,500
2020/01/31 1,623 1,631 1,617 1,631 2,000
2020/01/30 1,670 1,670 1,599 1,623 2,500
2020/01/29 1,695 1,695 1,695 1,695 100
2020/01/28 1,650 1,682 1,622 1,682 3,200
2020/01/27 1,652 1,680 1,639 1,664 6,100
2020/01/24 1,706 1,718 1,706 1,706 900
2020/01/23 1,718 1,720 1,718 1,720 800
2020/01/22 1,690 1,708 1,676 1,708 4,900
2020/01/21 1,680 1,710 1,680 1,710 3,400
2020/01/20 1,680 1,680 1,641 1,665 1,800
2020/01/17 1,665 1,667 1,665 1,667 400
2020/01/16 1,648 1,674 1,648 1,665 2,200
2020/01/15 1,663 1,668 1,655 1,662 1,500
2020/01/14 1,714 1,714 1,643 1,665 6,800
2020/01/10 1,676 1,714 1,676 1,714 7,800
2020/01/09 1,635 1,660 1,635 1,660 10,900
2020/01/08 1,620 1,620 1,573 1,602 12,400
2020/01/07 1,550 1,630 1,543 1,630 6,100
2020/01/06 1,539 1,550 1,533 1,550 7,400

このページの先頭へ