5401 日本製鉄(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-02-273,5983,7283,5913,72819,619,5003,728
2024-02-263,6053,6123,5613,5795,978,0003,579
2024-02-223,5933,6043,5753,5886,984,2003,588
2024-02-213,6003,6093,5403,5666,595,6003,566
2024-02-203,5973,6143,5733,6107,556,9003,610
2024-02-193,5123,5863,4953,5857,576,7003,585
2024-02-163,4633,5103,4603,5028,833,2003,502
2024-02-153,4433,4493,4083,4287,539,8003,428
2024-02-143,5383,5433,4183,41817,773,0003,418
2024-02-133,5983,6093,5343,5787,936,0003,578
2024-02-093,5903,6073,5513,5577,765,2003,557
2024-02-083,6763,7353,5913,59718,935,4003,597
2024-02-073,5153,5663,4863,5659,754,0003,565
2024-02-063,5513,5563,5033,5156,357,8003,515
2024-02-053,5723,5733,5233,5585,911,9003,558
2024-02-023,5673,5753,5043,5506,188,8003,550
2024-02-013,5583,5873,5393,5467,213,3003,546
2024-01-313,5803,5803,5313,5706,591,7003,570
2024-01-303,5803,5833,5483,5526,137,4003,552
2024-01-293,4893,5813,4753,58012,482,2003,580
2024-01-263,4693,4983,4523,4685,839,1003,468
2024-01-253,4403,4823,4243,4797,015,6003,479
2024-01-243,4623,4623,4133,4256,981,2003,425
2024-01-233,4743,5053,4483,4608,509,8003,460
2024-01-223,4463,4573,4243,4556,780,4003,455
2024-01-193,4803,4803,4183,4445,594,8003,444
2024-01-183,4273,4633,4173,4265,842,8003,426
2024-01-173,4503,5133,4273,44011,437,7003,440
2024-01-163,4303,4443,3913,4447,212,1003,444
2024-01-153,3303,4303,3293,4278,378,4003,427
2024-01-123,3623,3723,2933,3297,825,6003,329
2024-01-113,3583,4103,3493,3498,885,0003,349
2024-01-103,3403,3443,3183,3386,174,8003,338
2024-01-093,3973,3983,3183,3399,678,2003,339
2024-01-053,3303,3963,3303,3847,207,5003,384
2024-01-043,2563,3273,2363,3147,581,6003,314

分割・併合履歴 : [2015-09-28]1株→0.1株