知多鋼業(5993)の株価時系列情報
知多鋼業(5993)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 |
---|---|---|---|---|---|
2021/12/30 | 678 | 678 | 678 | 678 | 200 |
2021/12/29 | 678 | 678 | 677 | 678 | 800 |
2021/12/28 | 674 | 678 | 674 | 678 | 8,700 |
2021/12/27 | 662 | 673 | 662 | 671 | 2,900 |
2021/12/24 | 653 | 661 | 653 | 661 | 6,900 |
2021/12/23 | 651 | 659 | 651 | 659 | 2,100 |
2021/12/22 | 658 | 661 | 658 | 661 | 200 |
2021/12/21 | 656 | 658 | 656 | 658 | 300 |
2021/12/20 | 657 | 660 | 657 | 659 | 2,200 |
2021/12/17 | 661 | 661 | 657 | 660 | 1,100 |
2021/12/16 | 661 | 661 | 660 | 660 | 500 |
2021/12/15 | 658 | 660 | 658 | 660 | 1,300 |
2021/12/14 | 662 | 662 | 662 | 662 | 100 |
2021/12/13 | 662 | 662 | 662 | 662 | 200 |
2021/12/10 | 662 | 662 | 662 | 662 | 300 |
2021/12/09 | 666 | 666 | 666 | 666 | 500 |
2021/12/08 | 656 | 662 | 655 | 660 | 2,100 |
2021/12/07 | 653 | 655 | 653 | 655 | 2,000 |
2021/12/06 | 647 | 656 | 647 | 650 | 2,100 |
2021/12/03 | 648 | 648 | 647 | 647 | 200 |
2021/12/02 | 645 | 647 | 640 | 646 | 4,500 |
2021/12/01 | 646 | 650 | 638 | 650 | 3,400 |
2021/11/30 | 645 | 655 | 645 | 651 | 5,700 |
2021/11/29 | 652 | 655 | 646 | 647 | 11,300 |
2021/11/26 | 670 | 670 | 668 | 668 | 400 |
2021/11/25 | 680 | 680 | 670 | 670 | 4,900 |
2021/11/24 | 676 | 680 | 676 | 680 | 1,500 |
2021/11/22 | 679 | 681 | 675 | 676 | 1,100 |
2021/11/19 | 681 | 681 | 681 | 681 | 300 |
2021/11/18 | 682 | 685 | 677 | 682 | 3,100 |
2021/11/17 | 691 | 691 | 683 | 685 | 1,400 |
2021/11/16 | 695 | 695 | 690 | 690 | 600 |
2021/11/15 | 695 | 695 | 695 | 695 | 700 |
2021/11/12 | 694 | 694 | 694 | 694 | 200 |
2021/11/11 | 699 | 699 | 695 | 695 | 500 |
2021/11/10 | 690 | 691 | 690 | 691 | 500 |
2021/11/09 | 695 | 702 | 683 | 690 | 2,600 |
2021/11/08 | 700 | 700 | 695 | 695 | 200 |
2021/11/05 | 704 | 704 | 698 | 698 | 1,800 |
2021/11/04 | 692 | 704 | 692 | 704 | 2,000 |
2021/11/02 | 687 | 692 | 687 | 692 | 1,700 |
2021/11/01 | 696 | 696 | 681 | 685 | 6,100 |
2021/10/29 | 700 | 700 | 692 | 692 | 6,000 |
2021/10/28 | 697 | 700 | 697 | 700 | 12,900 |
2021/10/26 | 699 | 700 | 698 | 698 | 1,300 |
2021/10/25 | 696 | 698 | 696 | 698 | 3,100 |
2021/10/22 | 696 | 696 | 696 | 696 | 400 |
2021/10/21 | 699 | 699 | 694 | 696 | 3,700 |
2021/10/20 | 701 | 701 | 700 | 700 | 1,400 |
2021/10/19 | 704 | 704 | 699 | 700 | 4,300 |
2021/10/18 | 709 | 709 | 704 | 705 | 700 |
2021/10/15 | 706 | 709 | 705 | 709 | 1,700 |
2021/10/14 | 706 | 709 | 705 | 709 | 2,500 |
2021/10/13 | 705 | 705 | 705 | 705 | 5,800 |
2021/10/12 | 713 | 715 | 701 | 705 | 4,200 |
2021/10/11 | 713 | 715 | 713 | 713 | 5,100 |
2021/10/08 | 734 | 745 | 715 | 717 | 15,900 |
2021/10/07 | 711 | 716 | 708 | 716 | 5,100 |
2021/10/06 | 708 | 708 | 698 | 700 | 2,100 |
2021/10/05 | 711 | 711 | 700 | 706 | 3,000 |
2021/10/04 | 720 | 720 | 706 | 717 | 1,800 |
2021/10/01 | 715 | 715 | 700 | 700 | 1,900 |
2021/09/30 | 710 | 710 | 705 | 710 | 1,300 |
2021/09/29 | 709 | 715 | 705 | 715 | 1,400 |
2021/09/28 | 705 | 719 | 705 | 719 | 600 |
2021/09/27 | 710 | 710 | 710 | 710 | 4,800 |
2021/09/24 | 710 | 710 | 705 | 710 | 2,900 |
2021/09/22 | 705 | 705 | 705 | 705 | 1,000 |
2021/09/21 | 711 | 711 | 700 | 700 | 1,100 |
2021/09/16 | 700 | 700 | 697 | 700 | 3,100 |
2021/09/15 | 698 | 702 | 698 | 702 | 500 |
2021/09/14 | 697 | 702 | 697 | 702 | 900 |
2021/09/13 | 702 | 702 | 702 | 702 | 300 |
2021/09/10 | 697 | 703 | 697 | 702 | 1,800 |
2021/09/09 | 700 | 700 | 696 | 700 | 2,300 |
2021/09/08 | 701 | 706 | 699 | 701 | 5,200 |
2021/09/07 | 709 | 709 | 701 | 701 | 2,600 |
2021/09/06 | 708 | 709 | 708 | 709 | 3,300 |
2021/09/03 | 705 | 709 | 702 | 708 | 2,800 |
2021/09/02 | 709 | 709 | 705 | 709 | 700 |
2021/09/01 | 710 | 710 | 710 | 710 | 600 |
2021/08/31 | 710 | 710 | 709 | 710 | 4,100 |
2021/08/30 | 703 | 710 | 703 | 710 | 400 |
2021/08/27 | 710 | 710 | 710 | 710 | 100 |
2021/08/26 | 715 | 715 | 705 | 705 | 500 |
2021/08/25 | 715 | 715 | 715 | 715 | 2,700 |
2021/08/24 | 710 | 715 | 710 | 715 | 1,600 |
2021/08/23 | 710 | 710 | 702 | 702 | 3,200 |
2021/08/20 | 704 | 710 | 703 | 710 | 6,000 |
2021/08/19 | 721 | 725 | 710 | 710 | 3,500 |
2021/08/18 | 714 | 723 | 712 | 723 | 1,200 |
2021/08/17 | 715 | 715 | 715 | 715 | 100 |
2021/08/16 | 720 | 720 | 720 | 720 | 200 |
2021/08/13 | 720 | 720 | 720 | 720 | 300 |
2021/08/12 | 711 | 720 | 711 | 720 | 3,000 |
2021/08/11 | 710 | 710 | 704 | 710 | 300 |
2021/08/10 | 710 | 710 | 705 | 705 | 200 |
2021/08/06 | 702 | 706 | 702 | 706 | 400 |
2021/08/05 | 707 | 710 | 697 | 699 | 5,900 |
2021/08/04 | 710 | 717 | 710 | 717 | 1,300 |
2021/08/03 | 710 | 710 | 702 | 702 | 200 |
2021/08/02 | 711 | 711 | 700 | 710 | 1,300 |
2021/07/30 | 692 | 696 | 692 | 696 | 400 |
2021/07/29 | 715 | 715 | 693 | 705 | 1,000 |
2021/07/28 | 717 | 717 | 708 | 708 | 5,900 |
2021/07/27 | 716 | 724 | 714 | 714 | 4,500 |
2021/07/26 | 706 | 711 | 706 | 711 | 2,300 |
2021/07/21 | 708 | 708 | 703 | 704 | 3,400 |
2021/07/20 | 707 | 707 | 706 | 706 | 200 |
2021/07/19 | 702 | 702 | 702 | 702 | 200 |
2021/07/16 | 700 | 706 | 700 | 702 | 1,800 |
2021/07/15 | 709 | 709 | 707 | 709 | 1,000 |
2021/07/14 | 722 | 722 | 706 | 715 | 800 |
2021/07/13 | 716 | 716 | 715 | 715 | 700 |
2021/07/12 | 712 | 720 | 711 | 719 | 7,800 |
2021/07/09 | 705 | 709 | 699 | 705 | 8,700 |
2021/07/08 | 695 | 715 | 695 | 695 | 3,200 |
2021/07/07 | 686 | 689 | 686 | 689 | 500 |
2021/07/06 | 697 | 709 | 688 | 688 | 1,500 |
2021/07/05 | 690 | 695 | 690 | 695 | 1,600 |
2021/07/02 | 690 | 690 | 689 | 690 | 600 |
2021/06/30 | 690 | 690 | 689 | 690 | 1,200 |
2021/06/29 | 691 | 691 | 690 | 690 | 700 |
2021/06/28 | 690 | 695 | 685 | 690 | 900 |
2021/06/25 | 686 | 704 | 686 | 689 | 19,200 |
2021/06/24 | 686 | 700 | 686 | 700 | 2,100 |
2021/06/23 | 695 | 695 | 695 | 695 | 200 |
2021/06/22 | 688 | 690 | 688 | 690 | 800 |
2021/06/21 | 690 | 690 | 690 | 690 | 600 |
2021/06/18 | 690 | 692 | 685 | 692 | 900 |
2021/06/17 | 690 | 690 | 690 | 690 | 1,600 |
2021/06/16 | 689 | 698 | 683 | 690 | 2,200 |
2021/06/15 | 695 | 695 | 695 | 695 | 200 |
2021/06/14 | 688 | 688 | 688 | 688 | 300 |
2021/06/11 | 692 | 692 | 687 | 687 | 400 |
2021/06/10 | 686 | 692 | 686 | 692 | 1,100 |
2021/06/09 | 686 | 686 | 686 | 686 | 100 |
2021/06/08 | 690 | 690 | 686 | 686 | 1,400 |
2021/06/07 | 688 | 688 | 688 | 688 | 1,900 |
2021/06/04 | 685 | 688 | 685 | 688 | 300 |
2021/06/03 | 681 | 681 | 681 | 681 | 100 |
2021/06/02 | 681 | 681 | 680 | 681 | 1,500 |
2021/06/01 | 680 | 681 | 680 | 681 | 200 |
2021/05/31 | 693 | 693 | 673 | 678 | 3,400 |
2021/05/28 | 684 | 684 | 682 | 682 | 500 |
2021/05/27 | 690 | 693 | 679 | 680 | 2,800 |
2021/05/26 | 693 | 693 | 693 | 693 | 300 |
2021/05/25 | 690 | 691 | 690 | 690 | 3,200 |
2021/05/24 | 688 | 693 | 688 | 690 | 600 |
2021/05/21 | 684 | 684 | 684 | 684 | 200 |
2021/05/20 | 683 | 683 | 683 | 683 | 600 |
2021/05/19 | 689 | 689 | 689 | 689 | 200 |
2021/05/18 | 685 | 689 | 685 | 689 | 200 |
2021/05/17 | 699 | 699 | 677 | 679 | 2,100 |
2021/05/14 | 683 | 690 | 679 | 682 | 5,200 |
2021/05/13 | 681 | 688 | 681 | 681 | 1,300 |
2021/05/12 | 708 | 708 | 693 | 693 | 400 |
2021/05/11 | 701 | 701 | 696 | 696 | 1,900 |
2021/05/10 | 705 | 710 | 705 | 710 | 1,200 |
2021/05/07 | 698 | 700 | 698 | 700 | 400 |
2021/05/06 | 700 | 714 | 700 | 700 | 2,500 |
2021/04/30 | 710 | 710 | 700 | 700 | 500 |
2021/04/28 | 693 | 700 | 693 | 700 | 1,100 |
2021/04/27 | 696 | 700 | 696 | 698 | 5,700 |
2021/04/26 | 709 | 709 | 695 | 696 | 4,800 |
2021/04/23 | 700 | 709 | 700 | 709 | 300 |
2021/04/22 | 700 | 700 | 700 | 700 | 100 |
2021/04/21 | 699 | 700 | 690 | 690 | 1,700 |
2021/04/19 | 702 | 702 | 702 | 702 | 100 |
2021/04/16 | 710 | 710 | 701 | 705 | 700 |
2021/04/15 | 699 | 705 | 699 | 705 | 400 |
2021/04/14 | 701 | 706 | 701 | 702 | 500 |
2021/04/13 | 711 | 711 | 701 | 701 | 2,500 |
2021/04/12 | 720 | 728 | 711 | 712 | 9,000 |
2021/04/09 | 688 | 730 | 671 | 671 | 6,000 |
2021/04/08 | 684 | 685 | 684 | 685 | 400 |
2021/04/07 | 681 | 681 | 681 | 681 | 1,000 |
2021/04/06 | 678 | 678 | 673 | 673 | 400 |
2021/04/05 | 667 | 668 | 667 | 668 | 1,200 |
2021/04/02 | 680 | 680 | 666 | 666 | 300 |
2021/03/31 | 681 | 681 | 678 | 678 | 1,000 |
2021/03/30 | 681 | 681 | 681 | 681 | 400 |
2021/03/29 | 698 | 698 | 671 | 681 | 1,800 |
2021/03/26 | 697 | 697 | 696 | 696 | 1,500 |
2021/03/25 | 684 | 710 | 684 | 694 | 2,400 |
2021/03/24 | 684 | 684 | 684 | 684 | 700 |
2021/03/23 | 664 | 684 | 664 | 684 | 1,900 |
2021/03/22 | 659 | 662 | 655 | 662 | 3,400 |
2021/03/19 | 657 | 659 | 657 | 659 | 1,400 |
2021/03/18 | 652 | 656 | 652 | 656 | 500 |
2021/03/17 | 650 | 652 | 650 | 650 | 1,300 |
2021/03/16 | 648 | 652 | 644 | 652 | 1,400 |
2021/03/15 | 650 | 654 | 648 | 648 | 2,400 |
2021/03/12 | 657 | 657 | 650 | 650 | 1,100 |
2021/03/11 | 651 | 655 | 650 | 651 | 1,500 |
2021/03/10 | 651 | 651 | 651 | 651 | 400 |
2021/03/09 | 650 | 653 | 650 | 653 | 300 |
2021/03/08 | 653 | 653 | 648 | 650 | 1,000 |
2021/03/05 | 649 | 655 | 649 | 650 | 2,500 |
2021/03/04 | 649 | 649 | 648 | 649 | 600 |
2021/03/03 | 648 | 655 | 643 | 643 | 1,900 |
2021/03/02 | 645 | 645 | 644 | 644 | 1,300 |
2021/03/01 | 645 | 645 | 641 | 642 | 3,600 |
2021/02/26 | 644 | 645 | 643 | 645 | 600 |
2021/02/25 | 651 | 653 | 641 | 650 | 4,800 |
2021/02/24 | 660 | 660 | 650 | 653 | 3,600 |
2021/02/22 | 645 | 650 | 645 | 650 | 800 |
2021/02/19 | 645 | 650 | 645 | 650 | 500 |
2021/02/18 | 645 | 645 | 645 | 645 | 100 |
2021/02/17 | 644 | 644 | 643 | 643 | 200 |
2021/02/16 | 652 | 652 | 645 | 645 | 600 |
2021/02/15 | 650 | 652 | 650 | 652 | 700 |
2021/02/12 | 644 | 655 | 642 | 652 | 7,000 |
2021/02/10 | 649 | 650 | 641 | 641 | 1,400 |
2021/02/09 | 645 | 649 | 645 | 649 | 300 |
2021/02/08 | 645 | 652 | 639 | 645 | 7,400 |
2021/02/05 | 639 | 648 | 639 | 645 | 2,100 |
2021/02/04 | 640 | 640 | 636 | 638 | 1,500 |
2021/02/03 | 637 | 639 | 637 | 638 | 700 |
2021/02/02 | 642 | 642 | 633 | 635 | 1,400 |
2021/02/01 | 642 | 649 | 632 | 642 | 1,000 |
2021/01/29 | 640 | 640 | 640 | 640 | 1,000 |
2021/01/28 | 635 | 635 | 630 | 631 | 400 |
2021/01/27 | 636 | 639 | 636 | 639 | 800 |
2021/01/26 | 632 | 636 | 632 | 636 | 1,400 |
2021/01/25 | 628 | 628 | 628 | 628 | 3,300 |
2021/01/22 | 625 | 628 | 625 | 628 | 300 |
2021/01/21 | 625 | 625 | 625 | 625 | 300 |
2021/01/20 | 625 | 626 | 625 | 625 | 600 |
2021/01/19 | 629 | 629 | 620 | 625 | 2,100 |
2021/01/18 | 630 | 649 | 630 | 630 | 700 |
2021/01/15 | 635 | 635 | 630 | 630 | 900 |
2021/01/14 | 645 | 649 | 635 | 635 | 1,900 |
2021/01/13 | 624 | 625 | 624 | 625 | 400 |
2021/01/12 | 625 | 625 | 623 | 623 | 500 |
2021/01/08 | 624 | 625 | 624 | 625 | 500 |
2021/01/07 | 623 | 629 | 623 | 624 | 700 |
2021/01/06 | 623 | 623 | 623 | 623 | 300 |
2021/01/05 | 623 | 623 | 623 | 623 | 1,700 |