5471 大同特殊鋼(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
2024-05-211,6161,6291,596.51,608485,6001,608
2024-05-201,5891,617.51,587.51,611.5584,7001,611.50
2024-05-171,5751,587.51,566.51,576.5310,8001,576.50
2024-05-161,5981,5981,552.51,565396,0001,565
2024-05-151,5801,6021,573.51,594.5541,8001,594.50
2024-05-141,6001,6051,5701,595879,8001,595
2024-05-131,6281,6391,5751,6181,385,7001,618
2024-05-101,756.51,7721,5501,6261,843,2001,626
2024-05-091,7311,7571,704.51,731396,9001,731
2024-05-081,7191,7281,700.51,720.5395,3001,720.50
2024-05-071,7191,7261,6921,715397,9001,715
2024-05-021,7171,720.51,7001,710.5229,3001,710.50
2024-05-011,728.51,730.51,697.51,708328,2001,708
2024-04-301,749.51,757.51,725.51,743400,5001,743
2024-04-261,719.51,7431,6991,736444,3001,736
2024-04-251,728.51,7371,718.51,719398,2001,719
2024-04-241,7411,7451,7241,740.5309,4001,740.50
2024-04-231,725.51,7541,718.51,741.5362,7001,741.50
2024-04-221,7271,7861,714.51,725.5541,1001,725.50
2024-04-191,714.51,732.51,664.51,693.5427,2001,693.50
2024-04-181,7221,750.51,7021,734.5339,9001,734.50
2024-04-171,7601,7601,6861,710.5431,5001,710.50
2024-04-161,7591,780.51,742.51,746405,7001,746
2024-04-151,7551,799.51,7461,782.5485,6001,782.50
2024-04-121,740.51,7681,7401,762345,9001,762
2024-04-111,708.51,743.51,7081,740224,9001,740
2024-04-101,715.51,741.51,715.51,733340,2001,733
2024-04-091,723.51,742.51,722.51,733303,1001,733
2024-04-081,7031,735.51,700.51,713.5416,7001,713.50
2024-04-051,670.51,704.51,6701,697521,4001,697
2024-04-041,7061,720.51,6931,693418,5001,693
2024-04-031,7001,7271,6741,692.5531,4001,692.50
2024-04-021,7221,7281,6701,6871,284,4001,687
2024-04-011,8021,8101,7081,714835,1001,714
2024-03-291,7591,8381,7491,816.5680,1001,816.50
2024-03-281,7671,7821,7411,748.5411,7001,748.50
2024-03-271,834.51,838.51,8071,809522,0001,809
2024-03-261,8071,845.51,8031,817535,6001,817
2024-03-251,8231,8231,7901,807513,6001,807
2024-03-221,7861,8131,763.51,804781,0001,804
2024-03-211,803.51,804.51,7771,8011,185,2001,801
2024-03-191,783.51,8041,7711,799692,9001,799
2024-03-181,8201,8201,783.51,799590,8001,799
2024-03-151,7881,813.51,778.51,800.5947,3001,800.50
2024-03-141,777.51,777.51,7351,776.5688,5001,776.50
2024-03-131,8221,8401,7671,777.5807,7001,777.50
2024-03-121,770.51,8111,764.51,8101,022,9001,810
2024-03-111,839.51,839.51,741.51,785963,8001,785
2024-03-081,8501,9101,8441,877.5937,7001,877.50
2024-03-071,8601,8631,8231,838.5646,5001,838.50
2024-03-061,828.51,850.51,8061,841.5591,4001,841.50
2024-03-051,794.51,829.51,7911,829531,7001,829
2024-03-041,8101,8191,790.51,813571,7001,813
2024-03-011,7641,7901,756.51,784.5538,1001,784.50
2024-02-291,764.51,770.51,7401,769.5988,3001,769.50
2024-02-281,8001,802.51,770.51,790.5596,8001,790.50
2024-02-271,8001,8261,7951,805755,5001,805
2024-02-261,8641,8991,820.51,832623,4001,832
2024-02-221,8361,889.51,8191,8451,129,7001,845
2024-02-211,7881,8241,7811,816744,9001,816
2024-02-201,770.51,803.51,766.51,788941,7001,788
2024-02-191,7241,783.51,7241,770.5830,0001,770.50
2024-02-161,6901,7351,6811,721694,0001,721
2024-02-151,6811,6941,6581,677471,7001,677
2024-02-141,6721,6731,642.51,658398,7001,658
2024-02-131,646.51,6721,6331,672386,4001,672
2024-02-091,6611,667.51,6311,633334,2001,633
2024-02-081,6891,702.51,661.51,664.5697,2001,664.50
2024-02-071,6501,6831,646.51,678.5452,9001,678.50
2024-02-061,6251,6581,5981,647652,3001,647
2024-02-051,6501,6551,615.51,632.5752,1001,632.50
2024-02-021,6611,6741,634.51,651.5944,5001,651.50
2024-02-011,655.51,7131,6411,646.51,704,6001,646.50
2024-01-311,5001,5501,4951,550959,4001,550
2024-01-301,5121,529.51,4971,516.5446,0001,516.50
2024-01-291,5071,5281,500.51,515419,1001,515
2024-01-261,498.51,5111,4841,492.5352,7001,492.50
2024-01-251,476.51,5021,4761,500.5420,8001,500.50
2024-01-241,4801,4801,4601,467.5339,4001,467.50
2024-01-231,497.51,504.51,478.51,489462,4001,489
2024-01-221,4881,497.51,474.51,497.5402,1001,497.50
2024-01-191,4851,486.51,4731,480379,3001,480
2024-01-181,4651,4761,4611,470.5397,2001,470.50
2024-01-171,4861,4951,4571,459569,5001,459
2024-01-161,4831,4871,463.51,469.5724,7001,469.50
2024-01-151,4801,513.51,4801,511429,2001,511
2024-01-121,5001,5021,4651,479790,9001,479
2024-01-111,5111,528.51,490.51,501.5905,8001,501.50
2024-01-101,4851,5121,480.51,503.5407,7001,503.50
2024-01-091,5151,5211,482.51,500.5579,8001,500.50
2024-01-051,4961,507.51,4791,504.5601,7001,504.50
2024-01-041,493.51,498.51,4441,497592,3001,497

分割・併合履歴 : [2023-12-28]1株→5株 [2017-09-27]1株→0.1株 [1988-03-28]1株→1.02株