5410 合同製鐵(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
2024-05-235,4105,4205,3205,37075,6005,370
2024-05-225,5405,5705,4005,410102,6005,410
2024-05-215,5405,6305,5005,52071,7005,520
2024-05-205,4705,6205,4605,550132,1005,550
2024-05-175,3405,4605,3205,43071,1005,430
2024-05-165,4605,4605,3105,35062,1005,350
2024-05-155,4205,4705,4005,43057,5005,430
2024-05-145,3705,4105,3405,40063,1005,400
2024-05-135,4405,4705,3705,39076,9005,390
2024-05-105,3905,4505,3605,450127,2005,450
2024-05-095,2505,4005,2505,360110,8005,360
2024-05-085,2605,3005,2205,25084,1005,250
2024-05-075,2605,2605,1805,240104,1005,240
2024-05-025,2705,2805,2105,24073,9005,240
2024-05-015,3005,3005,2005,23098,9005,230
2024-04-305,1505,3605,1505,300220,2005,300
2024-04-265,2805,3705,0605,150525,6005,150
2024-04-255,3605,4005,2905,290141,5005,290
2024-04-245,4405,4705,3805,450118,9005,450
2024-04-235,4305,4605,3805,460101,8005,460
2024-04-225,3005,4205,2905,420106,2005,420
2024-04-195,3205,3605,2005,260158,3005,260
2024-04-185,3005,3905,3005,37069,6005,370
2024-04-175,3605,3605,2405,320138,3005,320
2024-04-165,4405,4805,2905,290189,5005,290
2024-04-155,4305,5105,4005,50082,5005,500
2024-04-125,5005,5205,4605,48067,6005,480
2024-04-115,4405,5205,4105,49081,2005,490
2024-04-105,4405,5005,4205,46071,0005,460
2024-04-095,4705,5205,4305,47066,4005,470
2024-04-085,4505,4805,4105,450101,6005,450
2024-04-055,4305,4805,3805,440127,1005,440
2024-04-045,5405,5605,4905,490111,8005,490
2024-04-035,4405,5305,4305,470120,8005,470
2024-04-025,6405,6605,5205,540160,7005,540
2024-04-015,7905,8005,5905,590158,7005,590
2024-03-295,7105,8005,6805,720149,7005,720
2024-03-285,8005,8805,7005,710248,1005,710
2024-03-276,0406,0505,9305,950270,5005,950
2024-03-266,0506,0905,9706,010172,9006,010
2024-03-256,0806,1006,0206,030150,9006,030
2024-03-226,2006,2505,9806,080224,8006,080
2024-03-215,9306,1005,8606,070261,6006,070
2024-03-195,7905,8805,7605,850144,3005,850
2024-03-185,7605,8505,7605,770168,2005,770
2024-03-155,6805,7605,6405,750108,2005,750
2024-03-145,6505,7105,6105,680127,7005,680
2024-03-135,8005,8505,6405,650151,3005,650
2024-03-125,6905,7405,5905,700186,8005,700
2024-03-115,8805,9205,6805,710292,8005,710
2024-03-085,8306,0405,8306,020156,8006,020
2024-03-075,9706,0005,8505,880179,1005,880
2024-03-065,8906,0105,8605,950111,9005,950
2024-03-055,8905,9805,8505,910145,3005,910
2024-03-046,0106,0405,9105,920145,2005,920
2024-03-016,0006,0405,9205,960174,3005,960
2024-02-296,1106,1305,9605,960483,9005,960
2024-02-286,1406,2306,0906,120187,9006,120
2024-02-276,0906,2606,0706,140219,4006,140
2024-02-266,0706,2906,0506,100310,5006,100
2024-02-226,0306,0805,9506,010217,4006,010
2024-02-215,9005,9405,8505,930107,1005,930
2024-02-206,0406,0505,9105,920184,2005,920
2024-02-195,8506,0205,8206,020145,3006,020
2024-02-165,7106,0205,7105,890346,5005,890
2024-02-155,7405,7705,6605,680135,4005,680
2024-02-145,8105,8105,6805,700171,3005,700
2024-02-135,7605,8405,6905,840240,1005,840
2024-02-095,8905,8905,7305,740162,9005,740
2024-02-085,9305,9905,8305,850189,6005,850
2024-02-075,8205,8805,7305,860214,9005,860
2024-02-065,8805,9305,7205,790331,6005,790
2024-02-055,7606,0005,6405,930554,1005,930
2024-02-025,4506,0305,3905,7901,976,1005,790
2024-02-015,2205,5105,1805,450391,1005,450
2024-01-315,1105,2105,0605,210201,6005,210
2024-01-305,1205,1305,0605,06097,6005,060
2024-01-294,9955,1404,9955,110170,1005,110
2024-01-264,9405,0404,8954,965196,8004,965
2024-01-254,8904,9654,8804,940131,9004,940
2024-01-244,9104,9204,7554,890259,6004,890
2024-01-235,0005,0404,9304,945193,6004,945
2024-01-224,9604,9904,9304,975117,8004,975
2024-01-195,0505,0504,9454,950118,5004,950
2024-01-184,9555,0304,9554,975117,1004,975
2024-01-175,0605,1204,9454,945224,7004,945
2024-01-165,0405,0404,9605,000129,0005,000
2024-01-154,8755,0504,8605,040221,7005,040
2024-01-124,8554,8954,7954,875166,6004,875
2024-01-114,8854,9704,8454,845198,5004,845
2024-01-104,8754,8854,8354,840131,8004,840
2024-01-094,9054,9404,8204,880138,6004,880
2024-01-054,8804,9004,8204,860168,4004,860
2024-01-044,6254,8254,5954,805222,0004,805

分割・併合履歴 : [2016-09-28]1株→0.1株 [1990-09-25]1株→1.133株 [1989-03-28]1株→1.12株