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 |
---|---|---|---|---|---|
2023/12/29 | 883 | 900 | 883 | 900 | 1,200 |
2023/12/28 | 899 | 899 | 883 | 883 | 800 |
2023/12/27 | 897 | 899 | 890 | 899 | 2,700 |
2023/12/26 | 897 | 903 | 897 | 897 | 4,200 |
2023/12/25 | 901 | 917 | 893 | 894 | 7,800 |
2023/12/22 | 891 | 894 | 891 | 893 | 1,100 |
2023/12/21 | 920 | 920 | 875 | 920 | 11,900 |
2023/12/20 | 886 | 920 | 886 | 920 | 4,200 |
2023/12/19 | 903 | 903 | 866 | 873 | 5,000 |
2023/12/18 | 898 | 899 | 898 | 899 | 600 |
2023/12/15 | 895 | 925 | 895 | 897 | 6,200 |
2023/12/14 | 900 | 900 | 882 | 894 | 4,000 |
2023/12/13 | 903 | 903 | 901 | 902 | 800 |
2023/12/12 | 913 | 913 | 903 | 912 | 3,500 |
2023/12/11 | 915 | 921 | 905 | 921 | 2,400 |
2023/12/08 | 915 | 916 | 915 | 916 | 2,000 |
2023/12/07 | 914 | 920 | 910 | 915 | 800 |
2023/12/06 | 918 | 924 | 913 | 922 | 1,500 |
2023/12/05 | 917 | 922 | 900 | 917 | 6,600 |
2023/12/04 | 917 | 917 | 892 | 911 | 4,700 |
2023/12/01 | 917 | 917 | 880 | 904 | 4,100 |
2023/11/30 | 919 | 920 | 900 | 902 | 4,300 |
2023/11/29 | 915 | 919 | 915 | 919 | 2,200 |
2023/11/28 | 948 | 948 | 906 | 907 | 7,700 |
2023/11/27 | 955 | 966 | 948 | 948 | 9,300 |
2023/11/24 | 920 | 967 | 920 | 955 | 15,900 |
2023/11/22 | 929 | 930 | 908 | 918 | 5,200 |
2023/11/21 | 905 | 927 | 903 | 927 | 9,700 |
2023/11/20 | 905 | 920 | 900 | 903 | 8,600 |
2023/11/17 | 909 | 909 | 893 | 897 | 4,700 |
2023/11/16 | 905 | 919 | 888 | 909 | 18,500 |
2023/11/15 | 905 | 907 | 876 | 878 | 11,300 |
2023/11/14 | 881 | 900 | 855 | 900 | 14,000 |
2023/11/13 | 838 | 933 | 817 | 866 | 44,600 |
2023/11/10 | 798 | 798 | 797 | 798 | 300 |
2023/11/09 | 792 | 797 | 792 | 797 | 600 |
2023/11/08 | 818 | 818 | 795 | 805 | 3,300 |
2023/11/07 | 810 | 815 | 810 | 815 | 1,100 |
2023/11/06 | 809 | 809 | 802 | 807 | 900 |
2023/11/02 | 814 | 814 | 794 | 797 | 3,200 |
2023/11/01 | 811 | 811 | 811 | 811 | 600 |
2023/10/31 | 807 | 813 | 806 | 806 | 900 |
2023/10/30 | 805 | 825 | 803 | 825 | 1,600 |
2023/10/27 | 805 | 805 | 803 | 803 | 300 |
2023/10/26 | 827 | 827 | 808 | 808 | 2,200 |
2023/10/25 | 824 | 828 | 824 | 824 | 2,000 |
2023/10/24 | 830 | 830 | 824 | 824 | 300 |
2023/10/23 | 843 | 846 | 830 | 830 | 1,300 |
2023/10/20 | 839 | 843 | 830 | 843 | 4,400 |
2023/10/19 | 810 | 835 | 810 | 835 | 2,000 |
2023/10/18 | 839 | 842 | 834 | 834 | 2,900 |
2023/10/17 | 829 | 833 | 829 | 832 | 1,500 |
2023/10/16 | 845 | 845 | 816 | 828 | 4,600 |
2023/10/13 | 837 | 845 | 826 | 845 | 8,200 |
2023/10/12 | 840 | 840 | 829 | 839 | 6,400 |
2023/10/11 | 820 | 837 | 820 | 837 | 9,100 |
2023/10/10 | 828 | 830 | 821 | 821 | 5,500 |
2023/10/06 | 821 | 825 | 821 | 825 | 5,100 |
2023/10/05 | 811 | 817 | 804 | 816 | 5,800 |
2023/10/04 | 800 | 800 | 782 | 797 | 9,800 |
2023/10/03 | 822 | 834 | 800 | 815 | 14,300 |
2023/10/02 | 827 | 838 | 821 | 824 | 7,800 |
2023/09/29 | 826 | 834 | 820 | 830 | 3,400 |
2023/09/28 | 825 | 825 | 816 | 821 | 6,500 |
2023/09/27 | 829 | 838 | 820 | 820 | 3,800 |
2023/09/26 | 814 | 820 | 813 | 820 | 9,100 |
2023/09/25 | 810 | 818 | 805 | 811 | 5,300 |
2023/09/22 | 805 | 805 | 801 | 805 | 700 |
2023/09/21 | 800 | 805 | 795 | 800 | 3,700 |
2023/09/20 | 796 | 800 | 793 | 800 | 2,700 |
2023/09/19 | 792 | 793 | 791 | 793 | 900 |
2023/09/15 | 792 | 795 | 790 | 795 | 2,900 |
2023/09/14 | 790 | 791 | 790 | 791 | 1,200 |
2023/09/13 | 790 | 790 | 790 | 790 | 100 |
2023/09/12 | 785 | 790 | 781 | 788 | 2,000 |
2023/09/11 | 784 | 790 | 780 | 790 | 1,200 |
2023/09/08 | 781 | 784 | 778 | 784 | 2,900 |
2023/09/07 | 786 | 794 | 775 | 785 | 6,300 |
2023/09/06 | 789 | 789 | 782 | 786 | 3,900 |
2023/09/05 | 785 | 789 | 783 | 789 | 2,400 |
2023/09/04 | 780 | 785 | 778 | 785 | 5,100 |
2023/09/01 | 775 | 778 | 775 | 778 | 700 |
2023/08/31 | 772 | 772 | 772 | 772 | 400 |
2023/08/30 | 772 | 772 | 772 | 772 | 500 |
2023/08/29 | 768 | 780 | 767 | 780 | 11,500 |
2023/08/28 | 765 | 765 | 748 | 765 | 1,700 |
2023/08/25 | 776 | 776 | 765 | 765 | 3,200 |
2023/08/24 | 760 | 776 | 746 | 776 | 2,200 |
2023/08/23 | 748 | 751 | 739 | 745 | 1,600 |
2023/08/22 | 778 | 778 | 762 | 763 | 600 |
2023/08/21 | 754 | 778 | 751 | 778 | 7,900 |
2023/08/18 | 764 | 764 | 750 | 750 | 200 |
2023/08/17 | 738 | 764 | 738 | 764 | 10,900 |
2023/08/16 | 738 | 738 | 735 | 737 | 1,800 |
2023/08/15 | 743 | 743 | 739 | 739 | 200 |
2023/08/14 | 734 | 739 | 733 | 739 | 3,000 |
2023/08/10 | 734 | 734 | 734 | 734 | 100 |
2023/08/09 | 739 | 739 | 735 | 735 | 1,800 |
2023/08/08 | 735 | 736 | 735 | 736 | 900 |
2023/08/07 | 736 | 736 | 732 | 732 | 1,300 |
2023/08/04 | 736 | 736 | 731 | 732 | 1,700 |
2023/08/03 | 736 | 736 | 736 | 736 | 200 |
2023/08/02 | 739 | 739 | 731 | 734 | 1,100 |
2023/08/01 | 738 | 738 | 738 | 738 | 400 |
2023/07/31 | 735 | 735 | 735 | 735 | 1,100 |
2023/07/28 | 734 | 735 | 723 | 733 | 4,200 |
2023/07/27 | 734 | 734 | 722 | 731 | 2,200 |
2023/07/26 | 734 | 734 | 734 | 734 | 100 |
2023/07/25 | 735 | 736 | 721 | 735 | 8,400 |
2023/07/24 | 731 | 737 | 731 | 735 | 1,500 |
2023/07/21 | 731 | 731 | 730 | 731 | 2,500 |
2023/07/20 | 731 | 731 | 731 | 731 | 200 |
2023/07/19 | 738 | 738 | 731 | 731 | 1,200 |
2023/07/18 | 733 | 738 | 728 | 730 | 4,300 |
2023/07/14 | 733 | 740 | 731 | 731 | 1,100 |
2023/07/13 | 731 | 731 | 726 | 728 | 1,200 |
2023/07/12 | 737 | 740 | 721 | 721 | 3,300 |
2023/07/11 | 760 | 761 | 735 | 737 | 5,100 |
2023/07/10 | 750 | 756 | 741 | 756 | 1,300 |
2023/07/07 | 739 | 749 | 739 | 749 | 1,500 |
2023/07/06 | 743 | 745 | 743 | 745 | 2,100 |
2023/07/05 | 739 | 740 | 736 | 740 | 5,300 |
2023/07/04 | 739 | 739 | 734 | 735 | 1,300 |
2023/07/03 | 734 | 739 | 734 | 734 | 600 |
2023/06/30 | 736 | 736 | 730 | 730 | 500 |
2023/06/29 | 734 | 736 | 734 | 736 | 400 |
2023/06/28 | 736 | 738 | 721 | 729 | 4,800 |
2023/06/27 | 729 | 733 | 729 | 733 | 2,700 |
2023/06/26 | 722 | 729 | 722 | 726 | 800 |
2023/06/23 | 725 | 730 | 720 | 721 | 5,800 |
2023/06/21 | 711 | 720 | 711 | 720 | 500 |
2023/06/20 | 713 | 716 | 711 | 711 | 3,200 |
2023/06/19 | 711 | 712 | 711 | 712 | 1,400 |
2023/06/16 | 722 | 724 | 722 | 722 | 1,500 |
2023/06/15 | 720 | 720 | 720 | 720 | 400 |
2023/06/14 | 720 | 722 | 720 | 720 | 1,500 |
2023/06/13 | 715 | 721 | 715 | 715 | 900 |
2023/06/12 | 713 | 715 | 713 | 715 | 700 |
2023/06/09 | 709 | 716 | 704 | 710 | 3,500 |
2023/06/08 | 708 | 709 | 708 | 709 | 300 |
2023/06/07 | 707 | 709 | 707 | 709 | 300 |
2023/06/06 | 710 | 710 | 701 | 705 | 4,100 |
2023/06/05 | 723 | 723 | 706 | 706 | 1,600 |
2023/06/02 | 718 | 718 | 718 | 718 | 200 |
2023/06/01 | 715 | 715 | 715 | 715 | 100 |
2023/05/31 | 707 | 710 | 707 | 710 | 200 |
2023/05/30 | 717 | 717 | 701 | 715 | 2,100 |
2023/05/29 | 720 | 720 | 704 | 717 | 1,400 |
2023/05/26 | 718 | 718 | 718 | 718 | 500 |
2023/05/25 | 715 | 720 | 715 | 715 | 4,900 |
2023/05/24 | 716 | 719 | 705 | 715 | 800 |
2023/05/23 | 714 | 714 | 714 | 714 | 200 |
2023/05/22 | 719 | 719 | 704 | 714 | 1,200 |
2023/05/19 | 719 | 719 | 719 | 719 | 600 |
2023/05/17 | 715 | 719 | 715 | 719 | 300 |
2023/05/16 | 713 | 713 | 701 | 711 | 5,700 |
2023/05/15 | 723 | 723 | 723 | 723 | 700 |
2023/05/12 | 707 | 715 | 707 | 715 | 1,200 |
2023/05/11 | 712 | 721 | 702 | 706 | 5,500 |
2023/05/10 | 729 | 729 | 729 | 729 | 400 |
2023/05/09 | 719 | 725 | 711 | 723 | 2,000 |
2023/05/08 | 718 | 718 | 715 | 718 | 1,100 |
2023/05/02 | 718 | 718 | 715 | 715 | 700 |
2023/05/01 | 720 | 720 | 720 | 720 | 100 |
2023/04/28 | 719 | 720 | 719 | 720 | 700 |
2023/04/27 | 718 | 718 | 718 | 718 | 200 |
2023/04/26 | 717 | 718 | 717 | 718 | 200 |
2023/04/25 | 714 | 714 | 713 | 713 | 3,400 |
2023/04/24 | 719 | 719 | 719 | 719 | 200 |
2023/04/21 | 715 | 717 | 714 | 717 | 300 |
2023/04/20 | 710 | 720 | 710 | 720 | 700 |
2023/04/19 | 715 | 720 | 710 | 710 | 900 |
2023/04/18 | 712 | 713 | 712 | 713 | 700 |
2023/04/17 | 711 | 727 | 711 | 726 | 1,200 |
2023/04/14 | 705 | 706 | 705 | 705 | 1,400 |
2023/04/13 | 701 | 709 | 701 | 702 | 300 |
2023/04/12 | 706 | 708 | 694 | 700 | 2,400 |
2023/04/11 | 712 | 716 | 690 | 706 | 3,600 |
2023/04/10 | 719 | 722 | 711 | 719 | 4,300 |
2023/04/07 | 704 | 719 | 704 | 719 | 900 |
2023/04/06 | 720 | 720 | 700 | 700 | 4,600 |
2023/04/05 | 715 | 717 | 715 | 716 | 500 |
2023/04/04 | 710 | 715 | 710 | 715 | 500 |
2023/04/03 | 705 | 713 | 705 | 710 | 1,000 |
2023/03/31 | 701 | 704 | 701 | 704 | 1,200 |
2023/03/30 | 697 | 701 | 697 | 701 | 1,000 |
2023/03/29 | 696 | 698 | 696 | 698 | 300 |
2023/03/28 | 701 | 701 | 687 | 691 | 1,800 |
2023/03/27 | 701 | 701 | 698 | 698 | 3,200 |
2023/03/24 | 700 | 700 | 698 | 698 | 200 |
2023/03/23 | 692 | 692 | 692 | 692 | 400 |
2023/03/22 | 703 | 703 | 692 | 701 | 2,700 |
2023/03/20 | 694 | 694 | 683 | 683 | 2,000 |
2023/03/17 | 694 | 694 | 688 | 688 | 500 |
2023/03/16 | 689 | 691 | 686 | 691 | 2,000 |
2023/03/15 | 688 | 706 | 688 | 699 | 15,300 |
2023/03/14 | 712 | 712 | 690 | 703 | 6,500 |
2023/03/13 | 726 | 726 | 720 | 720 | 4,300 |
2023/03/10 | 727 | 733 | 727 | 733 | 1,700 |
2023/03/09 | 740 | 745 | 725 | 745 | 5,300 |
2023/03/08 | 740 | 740 | 734 | 739 | 2,800 |
2023/03/07 | 724 | 730 | 724 | 730 | 2,600 |
2023/03/06 | 721 | 721 | 721 | 721 | 4,000 |
2023/03/03 | 720 | 728 | 720 | 721 | 1,300 |
2023/03/02 | 725 | 729 | 722 | 722 | 1,200 |
2023/03/01 | 715 | 719 | 715 | 716 | 2,600 |
2023/02/28 | 714 | 727 | 713 | 720 | 3,300 |
2023/02/27 | 706 | 709 | 705 | 705 | 4,700 |
2023/02/24 | 703 | 710 | 703 | 706 | 2,400 |
2023/02/22 | 702 | 706 | 701 | 703 | 3,500 |
2023/02/21 | 706 | 706 | 700 | 706 | 1,300 |
2023/02/20 | 700 | 702 | 700 | 702 | 600 |
2023/02/17 | 698 | 702 | 698 | 702 | 600 |
2023/02/16 | 700 | 700 | 696 | 697 | 1,100 |
2023/02/15 | 701 | 701 | 701 | 701 | 200 |
2023/02/14 | 703 | 703 | 703 | 703 | 900 |
2023/02/13 | 701 | 702 | 695 | 695 | 1,000 |
2023/02/09 | 705 | 705 | 690 | 702 | 1,500 |
2023/02/08 | 703 | 703 | 703 | 703 | 100 |
2023/02/07 | 704 | 704 | 692 | 694 | 3,100 |
2023/02/06 | 701 | 701 | 701 | 701 | 600 |
2023/02/03 | 700 | 701 | 700 | 701 | 2,300 |
2023/02/02 | 700 | 701 | 700 | 700 | 1,800 |
2023/02/01 | 700 | 705 | 696 | 699 | 1,100 |
2023/01/31 | 695 | 699 | 695 | 699 | 2,900 |
2023/01/30 | 698 | 698 | 694 | 695 | 1,800 |
2023/01/27 | 695 | 697 | 695 | 697 | 300 |
2023/01/26 | 698 | 698 | 693 | 693 | 5,000 |
2023/01/25 | 690 | 695 | 690 | 695 | 2,100 |
2023/01/24 | 690 | 690 | 689 | 690 | 1,100 |
2023/01/23 | 687 | 688 | 687 | 688 | 2,200 |
2023/01/18 | 687 | 691 | 685 | 691 | 2,500 |
2023/01/17 | 686 | 687 | 686 | 687 | 500 |
2023/01/16 | 685 | 687 | 685 | 685 | 300 |
2023/01/13 | 685 | 689 | 683 | 687 | 2,700 |
2023/01/12 | 680 | 687 | 680 | 687 | 800 |
2023/01/11 | 682 | 684 | 671 | 684 | 3,300 |
2023/01/10 | 675 | 675 | 675 | 675 | 2,700 |
2023/01/06 | 672 | 675 | 672 | 675 | 2,100 |
2023/01/05 | 671 | 672 | 671 | 672 | 7,100 |
2023/01/04 | 673 | 674 | 671 | 671 | 1,600 |