5451 (株)淀川製鋼所 の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-175,9906,0005,9505,96045,5005,960
2025-02-145,9805,9905,9105,96054,5005,960
2025-02-135,9605,9805,9405,96052,6005,960
2025-02-126,0006,0705,9205,94092,1005,940
2025-02-105,8905,9905,8205,960176,5005,960
2025-02-075,6505,7405,6505,72062,6005,720
2025-02-065,6705,7005,6505,69040,5005,690
2025-02-055,7205,7405,6505,65054,1005,650
2025-02-045,6705,7305,6505,69095,9005,690
2025-02-035,6405,6405,5805,58077,8005,580
2025-01-315,6005,6505,5705,64060,9005,640
2025-01-305,5505,5805,5405,58042,4005,580
2025-01-295,5205,5605,5105,55036,9005,550
2025-01-285,5005,5505,5005,51043,5005,510
2025-01-275,5105,5705,5105,55045,9005,550
2025-01-245,4905,5205,4605,48048,5005,480
2025-01-235,5005,5005,4605,48056,0005,480
2025-01-225,4505,5105,4405,50045,1005,500
2025-01-215,4505,4805,4205,45049,9005,450
2025-01-205,4705,4905,4305,45076,0005,450
2025-01-175,3705,4205,3305,400171,1005,400
2025-01-165,3705,4205,3605,390134,6005,390
2025-01-155,3305,3805,3305,35061,9005,350
2025-01-145,3805,4305,3305,33092,7005,330
2025-01-105,4005,4505,3805,38078,1005,380
2025-01-095,5005,5105,4505,46076,2005,460
2025-01-085,5405,5505,5005,50062,1005,500
2025-01-075,5805,6205,5605,560105,4005,560
2025-01-065,6105,6305,5705,58097,4005,580

分割・併合履歴 : [2015-09-28]1株→0.2株 [1988-09-27]1株→1.08株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株