5484 東北特殊鋼(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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 1,932 | 1,932 | 1,892 | 1,927 | 500 | 1,927 |
| 2025-04-09 | 1,879 | 1,895 | 1,850 | 1,852 | 3,000 | 1,852 |
| 2025-04-08 | 1,850 | 1,919 | 1,828 | 1,919 | 6,200 | 1,919 |
| 2025-04-07 | 1,763 | 1,818 | 1,761 | 1,818 | 4,000 | 1,818 |
| 2025-04-04 | 1,964 | 1,964 | 1,950 | 1,959 | 2,400 | 1,959 |
| 2025-04-03 | 2,001 | 2,001 | 1,961 | 2,000 | 2,800 | 2,000 |
| 2025-04-02 | 2,050 | 2,050 | 2,050 | 2,050 | 2,500 | 2,050 |
| 2025-04-01 | - | - | - | 2,050 | - | 2,050 |
| 2025-03-31 | 2,053 | 2,053 | 2,050 | 2,050 | 400 | 2,050 |
| 2025-03-28 | 2,100 | 2,101 | 2,100 | 2,100 | 1,800 | 2,100 |
| 2025-03-27 | 2,095 | 2,095 | 2,076 | 2,080 | 300 | 2,080 |
| 2025-03-26 | 2,095 | 2,095 | 2,095 | 2,095 | 1,400 | 2,095 |
| 2025-03-25 | 2,074 | 2,095 | 2,074 | 2,081 | 1,400 | 2,081 |
| 2025-03-24 | 2,039 | 2,073 | 2,016 | 2,073 | 2,100 | 2,073 |
| 2025-03-21 | 2,010 | 2,030 | 2,010 | 2,030 | 1,000 | 2,030 |
| 2025-03-19 | 2,008 | 2,008 | 2,000 | 2,000 | 200 | 2,000 |
| 2025-03-18 | 1,994 | 2,013 | 1,993 | 2,013 | 3,600 | 2,013 |
| 2025-03-17 | 2,000 | 2,000 | 1,993 | 1,997 | 400 | 1,997 |
| 2025-03-14 | 1,985 | 1,994 | 1,985 | 1,986 | 800 | 1,986 |
| 2025-03-13 | 1,981 | 1,990 | 1,981 | 1,986 | 400 | 1,986 |
| 2025-03-12 | 1,990 | 1,990 | 1,980 | 1,980 | 200 | 1,980 |
| 2025-03-11 | 1,978 | 1,986 | 1,971 | 1,986 | 2,800 | 1,986 |
| 2025-03-10 | 1,998 | 1,998 | 1,971 | 1,988 | 2,700 | 1,988 |
| 2025-03-07 | 1,994 | 1,994 | 1,990 | 1,990 | 3,800 | 1,990 |
| 2025-03-06 | 2,003 | 2,004 | 2,000 | 2,001 | 1,100 | 2,001 |
| 2025-03-05 | 1,999 | 1,999 | 1,999 | 1,999 | 100 | 1,999 |
| 2025-03-04 | 2,000 | 2,004 | 1,991 | 1,995 | 2,900 | 1,995 |
| 2025-03-03 | 2,000 | 2,003 | 2,000 | 2,000 | 400 | 2,000 |
| 2025-02-28 | 1,998 | 2,000 | 1,998 | 1,998 | 2,100 | 1,998 |
| 2025-02-27 | 2,010 | 2,010 | 1,986 | 1,998 | 4,300 | 1,998 |
| 2025-02-26 | 2,012 | 2,012 | 2,012 | 2,012 | 300 | 2,012 |
| 2025-02-25 | 2,000 | 2,014 | 2,000 | 2,012 | 1,500 | 2,012 |
| 2025-02-21 | 2,000 | 2,018 | 2,000 | 2,018 | 400 | 2,018 |
| 2025-02-20 | 2,002 | 2,002 | 1,996 | 1,998 | 3,800 | 1,998 |
| 2025-02-19 | 2,010 | 2,014 | 2,002 | 2,002 | 600 | 2,002 |
| 2025-02-18 | 2,001 | 2,011 | 1,992 | 2,011 | 3,100 | 2,011 |
| 2025-02-17 | 1,993 | 2,001 | 1,993 | 2,001 | 400 | 2,001 |
| 2025-02-14 | 2,000 | 2,003 | 1,990 | 2,003 | 2,700 | 2,003 |
| 2025-02-13 | 2,023 | 2,023 | 2,000 | 2,000 | 300 | 2,000 |
| 2025-02-12 | 2,001 | 2,001 | 2,000 | 2,000 | 700 | 2,000 |
| 2025-02-10 | - | - | - | 1,999 | - | 1,999 |
| 2025-02-07 | 2,006 | 2,006 | 1,999 | 1,999 | 1,300 | 1,999 |
| 2025-02-06 | - | - | - | 2,010 | - | 2,010 |
| 2025-02-05 | 2,010 | 2,010 | 2,010 | 2,010 | 200 | 2,010 |
| 2025-02-04 | 2,030 | 2,030 | 2,020 | 2,020 | 200 | 2,020 |
| 2025-02-03 | 2,047 | 2,047 | 2,020 | 2,043 | 1,300 | 2,043 |
| 2025-01-31 | 2,090 | 2,090 | 2,050 | 2,050 | 900 | 2,050 |
| 2025-01-30 | 2,038 | 2,140 | 2,026 | 2,140 | 3,800 | 2,140 |
| 2025-01-29 | 2,135 | 2,141 | 2,113 | 2,113 | 1,700 | 2,113 |
| 2025-01-28 | 2,093 | 2,150 | 2,093 | 2,131 | 3,800 | 2,131 |
| 2025-01-27 | 2,058 | 2,080 | 2,050 | 2,080 | 6,500 | 2,080 |
| 2025-01-24 | 2,039 | 2,043 | 2,034 | 2,034 | 3,600 | 2,034 |
| 2025-01-23 | 2,034 | 2,036 | 2,025 | 2,036 | 800 | 2,036 |
| 2025-01-22 | 2,039 | 2,039 | 2,030 | 2,034 | 2,000 | 2,034 |
| 2025-01-21 | 2,023 | 2,039 | 2,020 | 2,026 | 1,400 | 2,026 |
| 2025-01-20 | 2,045 | 2,045 | 2,039 | 2,039 | 500 | 2,039 |
| 2025-01-17 | 2,039 | 2,039 | 2,031 | 2,039 | 300 | 2,039 |
| 2025-01-16 | - | - | - | 2,040 | - | 2,040 |
| 2025-01-15 | 2,048 | 2,048 | 2,040 | 2,040 | 400 | 2,040 |
| 2025-01-14 | - | - | - | 2,025 | - | 2,025 |
| 2025-01-10 | - | - | - | 2,025 | - | 2,025 |
| 2025-01-09 | - | - | - | 2,025 | - | 2,025 |
| 2025-01-08 | - | - | - | 2,025 | - | 2,025 |
| 2025-01-07 | - | - | - | 2,025 | - | 2,025 |
| 2025-01-06 | 2,025 | 2,026 | 2,025 | 2,025 | 1,300 | 2,025 |
分割・併合履歴 ： なし