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
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
2025/05/14 2,052 2,054 2,020 2,024 2,000
2025/05/13 2,020 2,077 2,014 2,060 8,400
2025/05/12 2,131 2,170 2,130 2,170 13,900
2025/05/09 2,050 2,080 2,050 2,080 1,500
2025/05/08 2,042 2,042 2,041 2,042 600
2025/05/07 2,025 2,042 2,025 2,042 1,700
2025/05/02 2,058 2,058 2,024 2,024 600
2025/05/01 2,060 2,060 2,010 2,010 500
2025/04/30 2,007 2,063 2,001 2,053 900
2025/04/28 2,025 2,027 2,020 2,020 1,900
2025/04/25 2,035 2,063 2,001 2,025 700
2025/04/24 2,005 2,035 2,005 2,035 700
2025/04/23 2,000 2,007 2,000 2,003 1,800
2025/04/22 1,980 1,980 1,980 1,980 100
2025/04/21 2,033 2,033 2,020 2,020 900
2025/04/18 2,082 2,082 1,959 2,044 2,600
2025/04/17 1,961 2,089 1,961 2,089 3,000
2025/04/16 2,044 2,044 1,952 1,952 2,200
2025/04/15 2,065 2,089 2,065 2,067 3,700
2025/04/14 2,087 2,087 2,055 2,055 2,400
2025/04/11 1,907 2,026 1,871 2,001 1,800
2025/04/10 1,915 1,979 1,915 1,966 3,100
2025/04/09 1,923 1,923 1,800 1,812 4,700
2025/04/08 1,853 1,929 1,853 1,909 5,000
2025/04/07 1,878 1,901 1,755 1,755 8,400
2025/04/04 2,076 2,076 1,935 1,950 7,000
2025/04/03 2,065 2,089 2,030 2,087 4,800
2025/04/02 2,207 2,207 2,163 2,165 3,200
2025/04/01 2,210 2,222 2,208 2,208 1,300
2025/03/31 2,228 2,265 2,207 2,210 7,000
2025/03/28 2,180 2,270 2,180 2,270 4,000
2025/03/27 2,193 2,194 2,173 2,173 1,200
2025/03/26 2,184 2,190 2,169 2,190 2,500
2025/03/25 2,194 2,194 2,156 2,181 2,500
2025/03/24 2,190 2,191 2,182 2,191 4,900
2025/03/21 2,170 2,191 2,170 2,182 3,800
2025/03/19 2,166 2,166 2,137 2,166 4,800
2025/03/18 2,088 2,150 2,086 2,122 9,400
2025/03/17 2,085 2,085 2,075 2,085 2,800
2025/03/14 2,050 2,080 2,050 2,065 1,600
2025/03/13 2,062 2,067 2,018 2,018 400
2025/03/12 2,075 2,075 2,021 2,021 3,900
2025/03/11 2,024 2,075 2,003 2,075 2,800
2025/03/10 1,979 2,084 1,979 2,027 10,400
2025/03/07 1,974 1,974 1,970 1,970 1,100
2025/03/06 1,998 1,999 1,983 1,988 2,500
2025/03/05 1,993 1,993 1,961 1,970 900
2025/03/04 1,985 1,985 1,985 1,985 300
2025/03/03 2,000 2,000 1,989 1,989 4,200
2025/02/28 1,989 1,999 1,989 1,999 400
2025/02/27 1,940 2,000 1,940 2,000 5,700
2025/02/26 1,944 1,944 1,919 1,919 400
2025/02/25 1,936 1,941 1,930 1,930 1,700
2025/02/21 1,972 1,972 1,940 1,940 1,900
2025/02/20 1,922 1,932 1,915 1,932 1,600
2025/02/19 1,936 1,942 1,930 1,930 2,900
2025/02/18 1,942 1,942 1,930 1,930 2,400
2025/02/17 1,996 1,996 1,929 1,942 13,200
2025/02/14 1,990 2,000 1,970 1,994 4,500
2025/02/13 1,995 2,006 1,978 1,987 3,400
2025/02/12 1,979 2,000 1,966 1,979 2,200
2025/02/10 1,973 1,979 1,973 1,979 2,100
2025/02/07 1,979 1,979 1,961 1,961 200
2025/02/06 1,898 1,999 1,898 1,979 4,200
2025/02/05 1,897 1,897 1,897 1,897 100
2025/02/04 1,889 1,915 1,872 1,914 1,600
2025/01/31 1,889 1,889 1,889 1,889 100
2025/01/30 1,872 1,880 1,860 1,860 1,300
2025/01/29 1,883 1,883 1,862 1,862 700
2025/01/28 1,835 1,843 1,835 1,843 1,400
2025/01/27 1,832 1,843 1,832 1,843 1,300
2025/01/24 1,854 1,854 1,854 1,854 100
2025/01/23 1,871 1,871 1,853 1,853 600
2025/01/22 1,850 1,861 1,850 1,861 1,900
2025/01/21 1,826 1,850 1,825 1,850 1,500
2025/01/20 1,825 1,835 1,822 1,835 1,100
2025/01/17 1,810 1,820 1,810 1,820 700
2025/01/16 1,817 1,817 1,807 1,807 2,600
2025/01/15 1,810 1,818 1,810 1,818 600
2025/01/14 1,827 1,830 1,826 1,830 2,400
2025/01/10 1,826 1,829 1,826 1,829 600
2025/01/09 1,829 1,829 1,827 1,827 400
2025/01/08 1,806 1,829 1,776 1,829 1,300
2025/01/07 1,829 1,829 1,806 1,806 1,000
2025/01/06 1,828 1,829 1,805 1,806 1,000

このページの先頭へ