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

このページの先頭へ