5471 大同特殊鋼(株) 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
2025-04-241,055.51,087.51,051.51,063583,3001,063
2025-04-231,047.51,047.51,027.51,030.5335,2001,030.50
2025-04-221,0071,0271,004.51,027445,3001,027
2025-04-211,0281,031.51,0001,014355,5001,014
2025-04-181,030.51,0391,0251,035.5264,4001,035.50
2025-04-171,0001,023.5991.81,020.5358,6001,020.50
2025-04-161,0071,0129921,004.5417,9001,004.50
2025-04-151,0171,0181,002.51,003476,4001,003
2025-04-141,0051,015.59991,008399,4001,008
2025-04-11948.31,0029361,000645,8001,000
2025-04-101,0321,0321,008.51,017.5733,8001,017.50
2025-04-09954.5972.8938963.4671,500963.40
2025-04-081,0001,0319851,0041,140,0001,004
2025-04-07939967.6923.59251,292,900925
2025-04-041,068.51,081.51,0201,043.51,038,3001,043.50
2025-04-031,117.51,1381,1111,120940,1001,120
2025-04-021,189.51,1901,172.51,177.5499,5001,177.50
2025-04-011,2031,2051,1831,183429,7001,183
2025-03-311,221.51,223.51,1851,190702,8001,190
2025-03-281,2601,2751,2361,242.5451,9001,242.50
2025-03-271,3001,3001,278.51,295474,1001,295
2025-03-261,3001,3031,285.51,300.5363,4001,300.50
2025-03-251,2901,2981,282.51,298248,8001,298
2025-03-241,2971,2971,2711,282423,2001,282
2025-03-211,2851,3011,2791,2981,580,5001,298
2025-03-191,2841,3021,2831,294.5435,8001,294.50
2025-03-181,2751,2881,266.51,281.5492,9001,281.50
2025-03-171,2611,2741,2571,265417,1001,265
2025-03-141,259.51,2651,251.51,256403,9001,256
2025-03-131,261.51,2791,259.51,259.5593,7001,259.50
2025-03-121,2441,2721,2391,266.5691,7001,266.50
2025-03-111,2401,254.51,2361,249556,8001,249
2025-03-101,275.51,2821,2521,261.5674,6001,261.50
2025-03-071,260.51,278.51,2511,268.5588,6001,268.50
2025-03-061,2421,2651,2391,256566,5001,256
2025-03-051,2241,2421,2141,237.5489,4001,237.50
2025-03-041,2291,229.51,2111,225418,3001,225
2025-03-031,2251,2401,2241,229.5444,5001,229.50
2025-02-281,2201,2231,2071,221585,9001,221
2025-02-271,2031,2221,2031,222347,7001,222
2025-02-261,1971,2011,1911,199312,6001,199
2025-02-251,1861,2071,1831,197496,0001,197
2025-02-211,193.51,1981,1791,186426,3001,186
2025-02-201,1951,2121,1921,203.5397,1001,203.50
2025-02-191,2001,212.51,197.51,206393,7001,206
2025-02-181,182.51,192.51,176.51,192306,5001,192
2025-02-171,1811,1841,173.51,179.5375,4001,179.50
2025-02-141,199.51,202.51,1881,188.5441,3001,188.50
2025-02-131,198.51,1991,186.51,197.5309,5001,197.50
2025-02-121,1991,2011,175.51,184562,5001,184
2025-02-101,2051,205.51,187.51,197.5556,7001,197.50
2025-02-071,2161,2241,211.51,215520,0001,215
2025-02-061,2181,2291,213.51,216360,1001,216
2025-02-051,2201,2311,215.51,218519,4001,218
2025-02-041,2131,2281,205.51,208.5498,9001,208.50
2025-02-031,2331,2421,1901,200906,9001,200
2025-01-311,2451,2801,230.51,2401,400,6001,240
2025-01-301,2341,2471,2331,240.5682,1001,240.50
2025-01-291,2031,2281,202.51,228532,0001,228
2025-01-281,2001,217.51,199.51,207441,0001,207
2025-01-271,1981,214.51,1951,212783,7001,212
2025-01-241,1881,1931,1821,184348,0001,184
2025-01-231,1801,1871,1761,185290,9001,185
2025-01-221,1821,197.51,1821,194450,3001,194
2025-01-211,197.51,1981,172.51,188.5519,3001,188.50
2025-01-201,1821,1971,1811,185866,6001,185
2025-01-171,150.51,1791,1481,177.5552,2001,177.50
2025-01-161,1631,166.51,1511,156.5483,7001,156.50
2025-01-151,1801,1891,1651,166466,2001,166
2025-01-141,174.51,189.51,1661,174753,9001,174
2025-01-101,1491,1961,1491,1652,436,0001,165
2025-01-091,1821,183.51,150.51,150.51,380,4001,150.50
2025-01-081,1991,208.51,1881,188595,0001,188
2025-01-071,1971,2031,1821,194415,7001,194
2025-01-061,1981,2071,189.51,196593,2001,196

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