5484 東北特殊鋼(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 |
|---|---|---|---|---|---|---|
| 2024-04-16 | 1,850 | 1,850 | 1,844 | 1,850 | 500 | 1,850 |
| 2024-04-15 | - | - | - | 1,871 | - | 1,871 |
| 2024-04-12 | - | - | - | 1,871 | - | 1,871 |
| 2024-04-11 | - | - | - | 1,871 | - | 1,871 |
| 2024-04-10 | - | - | - | 1,871 | - | 1,871 |
| 2024-04-09 | 1,850 | 1,871 | 1,850 | 1,871 | 800 | 1,871 |
| 2024-04-08 | 1,841 | 1,841 | 1,841 | 1,841 | 400 | 1,841 |
| 2024-04-05 | 1,872 | 1,872 | 1,872 | 1,872 | 100 | 1,872 |
| 2024-04-04 | - | - | - | 1,860 | - | 1,860 |
| 2024-04-03 | 1,870 | 1,910 | 1,850 | 1,860 | 1,700 | 1,860 |
| 2024-04-02 | 1,864 | 1,869 | 1,849 | 1,869 | 800 | 1,869 |
| 2024-04-01 | 1,915 | 1,920 | 1,864 | 1,864 | 1,400 | 1,864 |
| 2024-03-29 | 1,902 | 1,915 | 1,862 | 1,915 | 1,400 | 1,915 |
| 2024-03-28 | 1,944 | 1,949 | 1,902 | 1,941 | 4,600 | 1,941 |
| 2024-03-27 | 1,884 | 1,892 | 1,884 | 1,892 | 500 | 1,892 |
| 2024-03-26 | 1,861 | 1,877 | 1,861 | 1,877 | 500 | 1,877 |
| 2024-03-25 | 1,882 | 1,882 | 1,880 | 1,882 | 500 | 1,882 |
| 2024-03-22 | 1,867 | 1,882 | 1,867 | 1,882 | 400 | 1,882 |
| 2024-03-21 | 1,889 | 1,890 | 1,864 | 1,865 | 1,100 | 1,865 |
| 2024-03-19 | 1,875 | 1,875 | 1,860 | 1,868 | 1,100 | 1,868 |
| 2024-03-18 | 1,870 | 1,870 | 1,851 | 1,851 | 1,700 | 1,851 |
| 2024-03-15 | 1,870 | 1,870 | 1,836 | 1,836 | 800 | 1,836 |
| 2024-03-14 | 1,853 | 1,890 | 1,852 | 1,870 | 2,500 | 1,870 |
| 2024-03-13 | 1,850 | 1,850 | 1,847 | 1,847 | 4,600 | 1,847 |
| 2024-03-12 | 1,836 | 1,849 | 1,836 | 1,848 | 2,100 | 1,848 |
| 2024-03-11 | 1,830 | 1,849 | 1,830 | 1,836 | 1,600 | 1,836 |
| 2024-03-08 | - | - | - | 1,826 | - | 1,826 |
| 2024-03-07 | 1,826 | 1,830 | 1,826 | 1,826 | 1,200 | 1,826 |
| 2024-03-06 | 1,810 | 1,845 | 1,810 | 1,845 | 500 | 1,845 |
| 2024-03-05 | 1,800 | 1,829 | 1,793 | 1,818 | 6,700 | 1,818 |
| 2024-03-04 | 1,775 | 1,793 | 1,775 | 1,793 | 1,000 | 1,793 |
| 2024-03-01 | 1,771 | 1,774 | 1,771 | 1,774 | 300 | 1,774 |
| 2024-02-29 | 1,792 | 1,792 | 1,792 | 1,792 | 200 | 1,792 |
| 2024-02-28 | 1,797 | 1,799 | 1,796 | 1,799 | 3,500 | 1,799 |
| 2024-02-27 | 1,797 | 1,798 | 1,789 | 1,797 | 2,600 | 1,797 |
| 2024-02-26 | 1,790 | 1,796 | 1,788 | 1,790 | 3,100 | 1,790 |
| 2024-02-22 | 1,779 | 1,809 | 1,778 | 1,784 | 3,100 | 1,784 |
| 2024-02-21 | 1,747 | 1,764 | 1,747 | 1,764 | 1,200 | 1,764 |
| 2024-02-20 | 1,735 | 1,780 | 1,735 | 1,753 | 6,600 | 1,753 |
| 2024-02-19 | 1,733 | 1,734 | 1,733 | 1,734 | 300 | 1,734 |
| 2024-02-16 | 1,730 | 1,734 | 1,725 | 1,725 | 300 | 1,725 |
| 2024-02-15 | 1,727 | 1,729 | 1,718 | 1,729 | 1,100 | 1,729 |
| 2024-02-14 | 1,728 | 1,738 | 1,726 | 1,727 | 1,700 | 1,727 |
| 2024-02-13 | 1,722 | 1,742 | 1,715 | 1,728 | 14,200 | 1,728 |
| 2024-02-09 | 1,725 | 1,730 | 1,717 | 1,725 | 11,100 | 1,725 |
| 2024-02-08 | 1,729 | 1,733 | 1,721 | 1,725 | 4,200 | 1,725 |
| 2024-02-07 | 1,730 | 1,737 | 1,725 | 1,730 | 6,000 | 1,730 |
| 2024-02-06 | 1,728 | 1,759 | 1,726 | 1,730 | 18,000 | 1,730 |
| 2024-02-05 | 1,736 | 1,739 | 1,727 | 1,727 | 12,200 | 1,727 |
| 2024-02-02 | 1,738 | 1,741 | 1,734 | 1,734 | 10,700 | 1,734 |
| 2024-02-01 | 1,740 | 1,747 | 1,734 | 1,734 | 7,800 | 1,734 |
| 2024-01-31 | 1,766 | 1,770 | 1,747 | 1,748 | 10,100 | 1,748 |
| 2024-01-30 | 1,779 | 1,779 | 1,750 | 1,766 | 17,800 | 1,766 |
| 2024-01-29 | 1,778 | 1,785 | 1,778 | 1,785 | 14,000 | 1,785 |
| 2024-01-26 | 1,777 | 1,787 | 1,770 | 1,775 | 7,700 | 1,775 |
| 2024-01-25 | 1,780 | 1,780 | 1,774 | 1,774 | 3,200 | 1,774 |
| 2024-01-24 | 1,780 | 1,786 | 1,780 | 1,780 | 2,600 | 1,780 |
| 2024-01-23 | 1,781 | 1,783 | 1,771 | 1,779 | 6,300 | 1,779 |
| 2024-01-22 | 1,772 | 1,790 | 1,767 | 1,780 | 13,500 | 1,780 |
| 2024-01-19 | 1,769 | 1,772 | 1,760 | 1,767 | 6,900 | 1,767 |
| 2024-01-18 | 1,770 | 1,776 | 1,766 | 1,769 | 4,000 | 1,769 |
| 2024-01-17 | 1,775 | 1,780 | 1,762 | 1,770 | 7,100 | 1,770 |
| 2024-01-16 | 1,770 | 1,787 | 1,769 | 1,780 | 4,000 | 1,780 |
| 2024-01-15 | 1,788 | 1,788 | 1,763 | 1,765 | 3,800 | 1,765 |
| 2024-01-12 | 1,789 | 1,797 | 1,787 | 1,789 | 2,600 | 1,789 |
| 2024-01-11 | 1,783 | 1,798 | 1,783 | 1,791 | 4,000 | 1,791 |
| 2024-01-10 | 1,793 | 1,793 | 1,777 | 1,777 | 200 | 1,777 |
| 2024-01-09 | 1,785 | 1,795 | 1,779 | 1,779 | 1,200 | 1,779 |
| 2024-01-05 | 1,780 | 1,792 | 1,780 | 1,784 | 2,700 | 1,784 |
| 2024-01-04 | 1,770 | 1,798 | 1,770 | 1,777 | 2,100 | 1,777 |
分割・併合履歴 ： なし
