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

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
2025/05/07 2,003 2,003 2,003 2,003 100
2025/05/02 2,003 2,003 2,003 2,003 400
2025/05/01 2,005 2,005 2,003 2,003 1,600
2025/04/30 2,003 2,003 2,003 2,003 700
2025/04/28 2,003 2,003 2,003 2,003 1,300
2025/04/25 2,003 2,003 2,003 2,003 6,000
2025/04/24 2,003 2,003 2,003 2,003 700
2025/04/23 2,002 2,002 2,002 2,002 400
2025/04/22 2,003 2,003 2,003 2,003 600
2025/04/21 2,003 2,003 2,003 2,003 100
2025/04/08 2,001 2,002 2,001 2,002 10,300
2025/04/07 2,000 2,000 2,000 2,000 2,800
2025/04/04 2,001 2,001 2,001 2,001 900
2025/04/03 1,998 1,998 1,998 1,998 1,500
2025/04/02 1,998 1,999 1,998 1,998 1,300
2025/04/01 1,999 1,999 1,998 1,998 200
2025/03/31 1,998 2,001 1,998 2,001 1,000
2025/03/28 1,998 1,998 1,998 1,998 10,300
2025/03/27 1,995 1,998 1,995 1,998 500
2025/03/25 1,995 1,995 1,995 1,995 3,000
2025/03/24 2,003 2,003 1,992 1,995 11,700
2025/03/21 2,005 2,005 2,005 2,005 35,400
2025/03/19 2,005 2,005 2,005 2,005 20,100
2025/03/18 2,005 2,005 2,005 2,005 11,700
2025/03/17 2,004 2,005 2,004 2,005 9,700
2025/03/14 2,004 2,004 2,004 2,004 2,800
2025/03/13 2,004 2,004 2,004 2,004 19,400
2025/03/12 2,003 2,003 2,003 2,003 2,800
2025/03/11 2,003 2,003 2,003 2,003 500
2025/03/10 2,003 2,003 2,003 2,003 1,600
2025/03/07 2,003 2,003 2,003 2,003 2,100
2025/03/06 2,003 2,003 2,003 2,003 3,100
2025/03/05 2,003 2,003 2,003 2,003 1,700
2025/03/04 2,003 2,003 2,003 2,003 4,700
2025/03/03 2,003 2,003 2,003 2,003 200
2025/02/28 2,003 2,003 2,003 2,003 600
2025/02/27 2,003 2,004 2,003 2,003 22,800
2025/02/26 2,003 2,004 2,003 2,003 17,000
2025/02/25 2,003 2,003 2,003 2,003 11,700
2025/02/21 2,003 2,003 2,003 2,003 7,000
2025/02/20 2,003 2,003 2,003 2,003 12,400
2025/02/19 2,003 2,003 2,003 2,003 18,100
2025/02/18 2,003 2,004 2,003 2,003 30,200
2025/02/17 2,003 2,003 2,003 2,003 2,600
2025/02/14 2,003 2,003 2,003 2,003 7,300
2025/02/13 2,003 2,004 2,003 2,003 19,300
2025/02/12 2,003 2,003 2,003 2,003 32,600
2025/02/10 2,003 2,003 2,003 2,003 43,100
2025/02/07 2,004 2,004 2,003 2,003 62,600
2025/02/06 2,000 2,000 1,999 2,000 4,400
2025/02/05 1,998 1,999 1,998 1,999 4,200
2025/02/04 2,000 2,001 1,997 2,000 16,000
2025/02/03 1,995 2,001 1,995 2,000 24,600
2025/01/31 1,995 1,999 1,992 1,994 33,300
2025/01/30 1,998 1,998 1,997 1,998 1,800
2025/01/29 1,999 1,999 1,997 1,998 7,200
2025/01/28 1,999 1,999 1,997 1,997 2,900
2025/01/27 2,000 2,000 1,999 1,999 11,400
2025/01/24 2,001 2,001 1,999 2,000 18,000
2025/01/23 2,001 2,002 2,001 2,001 8,400
2025/01/22 2,000 2,000 2,000 2,000 5,600
2025/01/21 2,000 2,000 1,999 1,999 4,200
2025/01/20 2,000 2,000 1,999 1,999 2,600
2025/01/17 1,998 2,000 1,998 2,000 12,800
2025/01/16 1,998 1,998 1,997 1,997 3,700
2025/01/15 1,998 1,999 1,998 1,998 8,400
2025/01/14 1,997 1,998 1,996 1,998 11,400
2025/01/10 1,996 1,996 1,995 1,996 3,100
2025/01/09 1,995 1,996 1,995 1,995 4,600
2025/01/08 1,994 1,995 1,994 1,995 2,300
2025/01/07 1,995 1,995 1,995 1,995 2,800
2025/01/06 1,994 1,995 1,994 1,995 25,500

このページの先頭へ