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
2024-06-213,0153,0402,9762,98166,6002,981
2024-06-202,9843,0102,9602,99951,4002,999
2024-06-193,0503,0552,9702,98451,9002,984
2024-06-182,9603,0502,9562,97495,8002,974
2024-06-172,9042,9452,8652,94580,8002,945
2024-06-142,8272,9282,8052,91468,3002,914
2024-06-132,9302,9412,8352,84192,6002,841
2024-06-122,8532,9142,8532,90268,7002,902
2024-06-112,8442,9282,8352,853102,6002,853
2024-06-102,7452,7972,7232,79428,1002,794
2024-06-072,7162,7792,7152,76838,2002,768
2024-06-062,7222,7552,7202,73630,3002,736
2024-06-052,7262,7402,6932,73731,8002,737
2024-06-042,7292,7962,7292,78232,5002,782
2024-06-032,7502,7592,7262,74924,2002,749
2024-05-312,6622,7352,6502,72738,4002,727
2024-05-302,6882,7002,6412,65257,0002,652
2024-05-292,7192,7572,7112,72354,5002,723
2024-05-282,7062,7452,6902,73543,0002,735
2024-05-272,6702,7062,6662,70638,8002,706
2024-05-242,6412,6962,6272,68337,1002,683
2024-05-232,6952,7082,6432,69134,5002,691
2024-05-222,7302,7382,6812,69843,7002,698
2024-05-212,7602,7802,7092,71564,6002,715
2024-05-202,7002,7702,6832,74590,6002,745
2024-05-172,6002,6902,5682,66798,0002,667
2024-05-162,6402,6642,5812,60262,1002,602
2024-05-152,6392,6562,6102,63761,1002,637
2024-05-142,5912,6382,5612,625106,8002,625
2024-05-132,6182,6262,5372,584135,9002,584
2024-05-102,4902,6362,4702,622267,3002,622
2024-05-092,3862,5202,3812,464468,0002,464
2024-05-082,2892,3082,2312,233102,6002,233
2024-05-072,3302,3302,2792,28963,9002,289
2024-05-022,2912,3172,2912,30444,5002,304
2024-05-012,3042,3092,2692,29147,9002,291
2024-04-302,2882,3172,2612,31783,6002,317
2024-04-262,2902,3382,2782,288151,9002,288
2024-04-252,3482,3482,2972,29891,9002,298
2024-04-242,3842,3992,2812,355101,6002,355
2024-04-232,3962,4352,3612,37599,3002,375
2024-04-222,3392,4122,3372,377105,4002,377
2024-04-192,3412,3522,2822,33073,9002,330
2024-04-182,3032,3572,3032,35759,2002,357
2024-04-172,3082,3242,2712,30577,5002,305
2024-04-162,3732,3812,3012,30290,5002,302
2024-04-152,3772,3902,3642,38564,6002,385
2024-04-122,3982,4182,3652,38070,3002,380
2024-04-112,3972,4352,3712,40493,4002,404
2024-04-102,3452,4422,3322,404234,0002,404
2024-04-092,3152,3452,2832,332299,1002,332
2024-04-082,4542,4542,2982,300567,3002,300
2024-04-052,5282,5712,5182,55443,1002,554
2024-04-042,5692,6082,5462,57864,0002,578
2024-04-032,5322,5752,5082,54459,9002,544
2024-04-022,5732,5812,5112,54840,6002,548
2024-04-012,6402,6402,5522,56058,2002,560
2024-03-292,6282,6562,6122,64851,0002,648
2024-03-282,6772,7452,6072,62677,5002,626
2024-03-272,6792,7002,6582,69064,9002,690
2024-03-262,6422,6982,6032,66485,7002,664
2024-03-252,7202,7202,6362,64458,0002,644
2024-03-222,7102,7402,7052,72343,2002,723
2024-03-212,7502,7502,6702,69666,0002,696
2024-03-192,6372,7122,6302,68370,8002,683
2024-03-182,6102,6662,6092,63761,5002,637
2024-03-152,5852,6312,5692,57375,3002,573
2024-03-142,5972,6222,5732,58143,7002,581
2024-03-132,6082,6592,5972,59742,6002,597
2024-03-122,5822,6042,5312,59161,8002,591
2024-03-112,6632,6782,5542,582107,4002,582
2024-03-082,5292,7292,5292,713207,9002,713
2024-03-072,5052,5502,4902,51162,2002,511
2024-03-062,5002,5292,4732,50270,0002,502
2024-03-052,4512,5222,4482,502117,3002,502
2024-03-042,4692,4732,4392,45261,9002,452
2024-03-012,4612,4872,4472,47244,6002,472
2024-02-292,4542,4982,4382,46171,5002,461
2024-02-282,4882,5092,4402,44089,7002,440
2024-02-272,4872,5082,4702,48140,1002,481
2024-02-262,5082,5202,4642,48769,7002,487
2024-02-222,5122,5352,4932,50840,1002,508
2024-02-212,4742,5182,4742,49337,8002,493
2024-02-202,5242,5282,4962,50966,2002,509
2024-02-192,4752,5242,4752,52454,9002,524
2024-02-162,4782,5052,4542,46171,0002,461
2024-02-152,4952,5002,3972,43892,1002,438
2024-02-142,4662,4922,4472,48047,6002,480
2024-02-132,4212,4932,4162,49367,5002,493
2024-02-092,4362,4692,4152,42148,5002,421
2024-02-082,4302,4372,3982,41839,9002,418
2024-02-072,3892,4532,3602,43971,4002,439
2024-02-062,4362,4362,3892,38958,8002,389
2024-02-052,4552,4582,3802,42778,6002,427
2024-02-022,4252,4782,3322,465204,2002,465
2024-02-012,4962,5202,4702,47589,2002,475
2024-01-312,4612,5242,4602,52054,9002,520
2024-01-302,4592,5072,4592,46769,3002,467
2024-01-292,4372,4652,4242,45761,3002,457
2024-01-262,4142,4632,4132,42784,0002,427
2024-01-252,3722,4272,3702,42751,8002,427
2024-01-242,4232,4312,3812,39572,3002,395
2024-01-232,4522,4752,4242,43163,2002,431
2024-01-222,4842,4862,4282,44966,5002,449
2024-01-192,4472,5122,4442,470113,8002,470
2024-01-182,4342,4512,4222,43855,2002,438
2024-01-172,4792,4892,4052,405108,9002,405
2024-01-162,5552,5552,4792,479117,1002,479
2024-01-152,4752,5672,4652,56197,5002,561
2024-01-122,4742,5032,4712,481117,3002,481
2024-01-112,4542,5102,4392,474139,8002,474
2024-01-102,4642,4822,4092,445179,4002,445
2024-01-092,4002,4622,4002,450133,2002,450
2024-01-052,3522,3892,3522,36997,0002,369
2024-01-042,3132,3402,2862,333104,4002,333

分割・併合履歴 : なし