5658 日亜鋼業(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 |
|---|---|---|---|---|---|---|
| 2025-02-04 | 305 | 306 | 302 | 305 | 39,400 | 305 |
| 2025-02-03 | 305 | 314 | 303 | 303 | 120,800 | 303 |
| 2025-01-31 | 297 | 305 | 297 | 302 | 190,000 | 302 |
| 2025-01-30 | 302 | 303 | 286 | 286 | 471,100 | 286 |
| 2025-01-29 | 304 | 305 | 302 | 302 | 39,300 | 302 |
| 2025-01-28 | 301 | 305 | 301 | 301 | 30,000 | 301 |
| 2025-01-27 | 299 | 303 | 299 | 303 | 45,400 | 303 |
| 2025-01-24 | 300 | 301 | 297 | 298 | 43,900 | 298 |
| 2025-01-23 | 300 | 301 | 299 | 300 | 23,600 | 300 |
| 2025-01-22 | 302 | 302 | 300 | 300 | 23,500 | 300 |
| 2025-01-21 | 300 | 303 | 298 | 303 | 27,100 | 303 |
| 2025-01-20 | 299 | 301 | 296 | 301 | 67,600 | 301 |
| 2025-01-17 | 297 | 298 | 293 | 297 | 54,800 | 297 |
| 2025-01-16 | 301 | 303 | 296 | 297 | 42,600 | 297 |
| 2025-01-15 | 304 | 304 | 299 | 300 | 45,700 | 300 |
| 2025-01-14 | 304 | 306 | 301 | 305 | 25,100 | 305 |
| 2025-01-10 | 302 | 305 | 302 | 303 | 15,800 | 303 |
| 2025-01-09 | 305 | 305 | 301 | 303 | 33,300 | 303 |
| 2025-01-08 | 306 | 309 | 305 | 306 | 20,900 | 306 |
| 2025-01-07 | 316 | 316 | 306 | 310 | 30,800 | 310 |
| 2025-01-06 | 311 | 314 | 310 | 312 | 36,300 | 312 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1987-03-27]1株→1.08株 [1986-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-08-05]1株→10株