5461 中部鋼鈑(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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 2,341 | 2,352 | 2,282 | 2,330 | 73,900 | 2,330 |
| 2024-04-18 | 2,303 | 2,357 | 2,303 | 2,357 | 59,200 | 2,357 |
| 2024-04-17 | 2,308 | 2,324 | 2,271 | 2,305 | 77,500 | 2,305 |
| 2024-04-16 | 2,373 | 2,381 | 2,301 | 2,302 | 90,500 | 2,302 |
| 2024-04-15 | 2,377 | 2,390 | 2,364 | 2,385 | 64,600 | 2,385 |
| 2024-04-12 | 2,398 | 2,418 | 2,365 | 2,380 | 70,300 | 2,380 |
| 2024-04-11 | 2,397 | 2,435 | 2,371 | 2,404 | 93,400 | 2,404 |
| 2024-04-10 | 2,345 | 2,442 | 2,332 | 2,404 | 234,000 | 2,404 |
| 2024-04-09 | 2,315 | 2,345 | 2,283 | 2,332 | 299,100 | 2,332 |
| 2024-04-08 | 2,454 | 2,454 | 2,298 | 2,300 | 567,300 | 2,300 |
| 2024-04-05 | 2,528 | 2,571 | 2,518 | 2,554 | 43,100 | 2,554 |
| 2024-04-04 | 2,569 | 2,608 | 2,546 | 2,578 | 64,000 | 2,578 |
| 2024-04-03 | 2,532 | 2,575 | 2,508 | 2,544 | 59,900 | 2,544 |
| 2024-04-02 | 2,573 | 2,581 | 2,511 | 2,548 | 40,600 | 2,548 |
| 2024-04-01 | 2,640 | 2,640 | 2,552 | 2,560 | 58,200 | 2,560 |
| 2024-03-29 | 2,628 | 2,656 | 2,612 | 2,648 | 51,000 | 2,648 |
| 2024-03-28 | 2,677 | 2,745 | 2,607 | 2,626 | 77,500 | 2,626 |
| 2024-03-27 | 2,679 | 2,700 | 2,658 | 2,690 | 64,900 | 2,690 |
| 2024-03-26 | 2,642 | 2,698 | 2,603 | 2,664 | 85,700 | 2,664 |
| 2024-03-25 | 2,720 | 2,720 | 2,636 | 2,644 | 58,000 | 2,644 |
| 2024-03-22 | 2,710 | 2,740 | 2,705 | 2,723 | 43,200 | 2,723 |
| 2024-03-21 | 2,750 | 2,750 | 2,670 | 2,696 | 66,000 | 2,696 |
| 2024-03-19 | 2,637 | 2,712 | 2,630 | 2,683 | 70,800 | 2,683 |
| 2024-03-18 | 2,610 | 2,666 | 2,609 | 2,637 | 61,500 | 2,637 |
| 2024-03-15 | 2,585 | 2,631 | 2,569 | 2,573 | 75,300 | 2,573 |
| 2024-03-14 | 2,597 | 2,622 | 2,573 | 2,581 | 43,700 | 2,581 |
| 2024-03-13 | 2,608 | 2,659 | 2,597 | 2,597 | 42,600 | 2,597 |
| 2024-03-12 | 2,582 | 2,604 | 2,531 | 2,591 | 61,800 | 2,591 |
| 2024-03-11 | 2,663 | 2,678 | 2,554 | 2,582 | 107,400 | 2,582 |
| 2024-03-08 | 2,529 | 2,729 | 2,529 | 2,713 | 207,900 | 2,713 |
| 2024-03-07 | 2,505 | 2,550 | 2,490 | 2,511 | 62,200 | 2,511 |
| 2024-03-06 | 2,500 | 2,529 | 2,473 | 2,502 | 70,000 | 2,502 |
| 2024-03-05 | 2,451 | 2,522 | 2,448 | 2,502 | 117,300 | 2,502 |
| 2024-03-04 | 2,469 | 2,473 | 2,439 | 2,452 | 61,900 | 2,452 |
| 2024-03-01 | 2,461 | 2,487 | 2,447 | 2,472 | 44,600 | 2,472 |
| 2024-02-29 | 2,454 | 2,498 | 2,438 | 2,461 | 71,500 | 2,461 |
| 2024-02-28 | 2,488 | 2,509 | 2,440 | 2,440 | 89,700 | 2,440 |
| 2024-02-27 | 2,487 | 2,508 | 2,470 | 2,481 | 40,100 | 2,481 |
| 2024-02-26 | 2,508 | 2,520 | 2,464 | 2,487 | 69,700 | 2,487 |
| 2024-02-22 | 2,512 | 2,535 | 2,493 | 2,508 | 40,100 | 2,508 |
| 2024-02-21 | 2,474 | 2,518 | 2,474 | 2,493 | 37,800 | 2,493 |
| 2024-02-20 | 2,524 | 2,528 | 2,496 | 2,509 | 66,200 | 2,509 |
| 2024-02-19 | 2,475 | 2,524 | 2,475 | 2,524 | 54,900 | 2,524 |
| 2024-02-16 | 2,478 | 2,505 | 2,454 | 2,461 | 71,000 | 2,461 |
| 2024-02-15 | 2,495 | 2,500 | 2,397 | 2,438 | 92,100 | 2,438 |
| 2024-02-14 | 2,466 | 2,492 | 2,447 | 2,480 | 47,600 | 2,480 |
| 2024-02-13 | 2,421 | 2,493 | 2,416 | 2,493 | 67,500 | 2,493 |
| 2024-02-09 | 2,436 | 2,469 | 2,415 | 2,421 | 48,500 | 2,421 |
| 2024-02-08 | 2,430 | 2,437 | 2,398 | 2,418 | 39,900 | 2,418 |
| 2024-02-07 | 2,389 | 2,453 | 2,360 | 2,439 | 71,400 | 2,439 |
| 2024-02-06 | 2,436 | 2,436 | 2,389 | 2,389 | 58,800 | 2,389 |
| 2024-02-05 | 2,455 | 2,458 | 2,380 | 2,427 | 78,600 | 2,427 |
| 2024-02-02 | 2,425 | 2,478 | 2,332 | 2,465 | 204,200 | 2,465 |
| 2024-02-01 | 2,496 | 2,520 | 2,470 | 2,475 | 89,200 | 2,475 |
| 2024-01-31 | 2,461 | 2,524 | 2,460 | 2,520 | 54,900 | 2,520 |
| 2024-01-30 | 2,459 | 2,507 | 2,459 | 2,467 | 69,300 | 2,467 |
| 2024-01-29 | 2,437 | 2,465 | 2,424 | 2,457 | 61,300 | 2,457 |
| 2024-01-26 | 2,414 | 2,463 | 2,413 | 2,427 | 84,000 | 2,427 |
| 2024-01-25 | 2,372 | 2,427 | 2,370 | 2,427 | 51,800 | 2,427 |
| 2024-01-24 | 2,423 | 2,431 | 2,381 | 2,395 | 72,300 | 2,395 |
| 2024-01-23 | 2,452 | 2,475 | 2,424 | 2,431 | 63,200 | 2,431 |
| 2024-01-22 | 2,484 | 2,486 | 2,428 | 2,449 | 66,500 | 2,449 |
| 2024-01-19 | 2,447 | 2,512 | 2,444 | 2,470 | 113,800 | 2,470 |
| 2024-01-18 | 2,434 | 2,451 | 2,422 | 2,438 | 55,200 | 2,438 |
| 2024-01-17 | 2,479 | 2,489 | 2,405 | 2,405 | 108,900 | 2,405 |
| 2024-01-16 | 2,555 | 2,555 | 2,479 | 2,479 | 117,100 | 2,479 |
| 2024-01-15 | 2,475 | 2,567 | 2,465 | 2,561 | 97,500 | 2,561 |
| 2024-01-12 | 2,474 | 2,503 | 2,471 | 2,481 | 117,300 | 2,481 |
| 2024-01-11 | 2,454 | 2,510 | 2,439 | 2,474 | 139,800 | 2,474 |
| 2024-01-10 | 2,464 | 2,482 | 2,409 | 2,445 | 179,400 | 2,445 |
| 2024-01-09 | 2,400 | 2,462 | 2,400 | 2,450 | 133,200 | 2,450 |
| 2024-01-05 | 2,352 | 2,389 | 2,352 | 2,369 | 97,000 | 2,369 |
| 2024-01-04 | 2,313 | 2,340 | 2,286 | 2,333 | 104,400 | 2,333 |
分割・併合履歴 ： なし
