5481 山陽特殊製鋼(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
2024-03-292,2302,2582,2232,24881,9002,248
2024-03-282,2412,2492,2122,225167,8002,225
2024-03-272,2902,3052,2742,282135,9002,282
2024-03-262,2882,2902,2702,28234,4002,282
2024-03-252,3102,3122,2872,287122,0002,287
2024-03-222,3232,3292,2922,31295,4002,312
2024-03-212,3362,3372,3062,323104,2002,323
2024-03-192,2902,3392,2812,313136,2002,313
2024-03-182,2802,2942,2582,288117,0002,288
2024-03-152,2092,2602,2052,248240,5002,248
2024-03-142,1802,2092,1632,206129,5002,206
2024-03-132,2212,2302,1742,174209,5002,174
2024-03-122,2462,2462,1802,221142,2002,221
2024-03-112,2952,2952,2302,254166,6002,254
2024-03-082,2532,3202,2532,319127,7002,319
2024-03-072,2792,2972,2472,263167,4002,263
2024-03-062,2402,2782,2262,275146,0002,275
2024-03-052,2352,2432,2132,236158,2002,236
2024-03-042,2652,2792,2372,248119,3002,248
2024-03-012,2572,2702,2312,26594,0002,265
2024-02-292,2442,2732,2442,257222,4002,257
2024-02-282,2202,2422,2132,23098,4002,230
2024-02-272,2032,2342,2032,22595,7002,225
2024-02-262,2232,2322,1962,203159,6002,203
2024-02-222,2352,2482,2102,222123,9002,222
2024-02-212,2252,2362,2022,228102,5002,228
2024-02-202,2322,2552,2152,223155,4002,223
2024-02-192,1802,2302,1732,230169,2002,230
2024-02-162,1412,1862,1372,163130,5002,163
2024-02-152,1652,1802,1122,129227,2002,129
2024-02-142,1982,1982,1642,165200,3002,165
2024-02-132,1962,2252,1772,224223,9002,224
2024-02-092,1522,2052,1502,161155,0002,161
2024-02-082,2162,2162,1602,160262,6002,160
2024-02-072,1382,2192,1252,209320,1002,209
2024-02-062,2062,2062,1312,146486,0002,146
2024-02-052,1772,2482,1772,212643,5002,212
2024-02-022,5592,6002,1352,1741,169,0002,174
2024-02-012,5372,5682,5262,55984,2002,559
2024-01-312,5182,5552,5112,55598,5002,555
2024-01-302,5492,5492,5202,52069,8002,520
2024-01-292,5372,5472,5252,53692,0002,536
2024-01-262,5162,5452,5072,516109,9002,516
2024-01-252,5002,5252,4842,525127,6002,525
2024-01-242,5112,5202,5012,50370,3002,503
2024-01-232,5312,5342,5042,516134,5002,516
2024-01-222,4742,5092,4722,509161,8002,509
2024-01-192,4792,4792,4302,451204,4002,451
2024-01-182,4782,5022,4612,463234,3002,463
2024-01-172,5002,5252,4762,484196,2002,484
2024-01-162,5332,5332,4762,481297,8002,481
2024-01-152,5062,5512,4962,541245,5002,541
2024-01-122,6522,6522,5562,556220,6002,556
2024-01-112,6652,6932,6212,624153,9002,624
2024-01-102,6412,6542,6302,63065,1002,630
2024-01-092,6892,7002,6262,64271,8002,642
2024-01-052,6402,6842,6402,66876,4002,668
2024-01-042,6232,6392,5822,63479,6002,634

分割・併合履歴 : [2017-09-27]1株→0.2株 [1989-09-26]1株→1.02株 [1986-03-27]1株→1.1株