5658 日亜鋼業(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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 320 | 320 | 307 | 307 | 98,100 | 307 |
| 2024-04-18 | 317 | 320 | 317 | 318 | 37,200 | 318 |
| 2024-04-17 | 324 | 324 | 313 | 320 | 87,300 | 320 |
| 2024-04-16 | 328 | 328 | 318 | 320 | 45,900 | 320 |
| 2024-04-15 | 323 | 329 | 323 | 327 | 45,600 | 327 |
| 2024-04-12 | 329 | 329 | 324 | 324 | 35,900 | 324 |
| 2024-04-11 | 324 | 329 | 323 | 329 | 26,800 | 329 |
| 2024-04-10 | 325 | 327 | 324 | 324 | 20,500 | 324 |
| 2024-04-09 | 324 | 328 | 323 | 325 | 25,000 | 325 |
| 2024-04-08 | 327 | 329 | 322 | 322 | 30,100 | 322 |
| 2024-04-05 | 326 | 327 | 323 | 324 | 57,000 | 324 |
| 2024-04-04 | 328 | 331 | 327 | 329 | 27,400 | 329 |
| 2024-04-03 | 322 | 328 | 322 | 324 | 21,800 | 324 |
| 2024-04-02 | 329 | 329 | 323 | 326 | 59,100 | 326 |
| 2024-04-01 | 332 | 332 | 327 | 329 | 55,300 | 329 |
| 2024-03-29 | 332 | 333 | 329 | 333 | 21,700 | 333 |
| 2024-03-28 | 335 | 335 | 329 | 329 | 52,500 | 329 |
| 2024-03-27 | 340 | 342 | 338 | 339 | 55,500 | 339 |
| 2024-03-26 | 336 | 339 | 336 | 339 | 21,300 | 339 |
| 2024-03-25 | 340 | 341 | 336 | 338 | 89,100 | 338 |
| 2024-03-22 | 343 | 343 | 336 | 339 | 79,900 | 339 |
| 2024-03-21 | 332 | 338 | 331 | 337 | 85,200 | 337 |
| 2024-03-19 | 330 | 332 | 327 | 330 | 73,000 | 330 |
| 2024-03-18 | 334 | 335 | 330 | 333 | 56,300 | 333 |
| 2024-03-15 | 330 | 335 | 330 | 335 | 26,700 | 335 |
| 2024-03-14 | 335 | 335 | 332 | 332 | 26,800 | 332 |
| 2024-03-13 | 337 | 337 | 331 | 334 | 38,100 | 334 |
| 2024-03-12 | 333 | 337 | 331 | 337 | 29,800 | 337 |
| 2024-03-11 | 342 | 342 | 333 | 336 | 127,900 | 336 |
| 2024-03-08 | 340 | 345 | 339 | 345 | 52,200 | 345 |
| 2024-03-07 | 343 | 346 | 339 | 341 | 78,600 | 341 |
| 2024-03-06 | 341 | 344 | 339 | 343 | 37,200 | 343 |
| 2024-03-05 | 340 | 344 | 339 | 341 | 33,300 | 341 |
| 2024-03-04 | 342 | 345 | 339 | 340 | 106,500 | 340 |
| 2024-03-01 | 350 | 350 | 339 | 339 | 166,600 | 339 |
| 2024-02-29 | 346 | 349 | 345 | 346 | 72,300 | 346 |
| 2024-02-28 | 344 | 353 | 343 | 346 | 159,000 | 346 |
| 2024-02-27 | 355 | 358 | 343 | 343 | 140,300 | 343 |
| 2024-02-26 | 351 | 360 | 347 | 348 | 289,400 | 348 |
| 2024-02-22 | 339 | 348 | 335 | 347 | 146,100 | 347 |
| 2024-02-21 | 340 | 341 | 338 | 338 | 29,300 | 338 |
| 2024-02-20 | 345 | 345 | 336 | 338 | 75,400 | 338 |
| 2024-02-19 | 335 | 348 | 335 | 345 | 120,400 | 345 |
| 2024-02-16 | 331 | 334 | 330 | 332 | 55,400 | 332 |
| 2024-02-15 | 336 | 336 | 327 | 327 | 38,400 | 327 |
| 2024-02-14 | 339 | 339 | 329 | 329 | 58,900 | 329 |
| 2024-02-13 | 332 | 340 | 332 | 339 | 81,000 | 339 |
| 2024-02-09 | 331 | 333 | 328 | 328 | 42,900 | 328 |
| 2024-02-08 | 335 | 336 | 331 | 334 | 29,700 | 334 |
| 2024-02-07 | 330 | 335 | 329 | 333 | 46,900 | 333 |
| 2024-02-06 | 328 | 332 | 325 | 329 | 83,700 | 329 |
| 2024-02-05 | 327 | 331 | 324 | 328 | 59,100 | 328 |
| 2024-02-02 | 330 | 332 | 323 | 329 | 101,700 | 329 |
| 2024-02-01 | 329 | 338 | 329 | 330 | 75,800 | 330 |
| 2024-01-31 | 337 | 341 | 333 | 334 | 124,800 | 334 |
| 2024-01-30 | 342 | 342 | 334 | 334 | 257,100 | 334 |
| 2024-01-29 | 335 | 340 | 335 | 340 | 32,300 | 340 |
| 2024-01-26 | 339 | 339 | 333 | 334 | 33,900 | 334 |
| 2024-01-25 | 334 | 340 | 334 | 336 | 37,400 | 336 |
| 2024-01-24 | 334 | 336 | 333 | 334 | 42,600 | 334 |
| 2024-01-23 | 340 | 340 | 332 | 332 | 75,600 | 332 |
| 2024-01-22 | 335 | 341 | 334 | 340 | 93,000 | 340 |
| 2024-01-19 | 335 | 335 | 326 | 331 | 58,900 | 331 |
| 2024-01-18 | 330 | 333 | 328 | 328 | 51,300 | 328 |
| 2024-01-17 | 333 | 336 | 329 | 329 | 104,900 | 329 |
| 2024-01-16 | 325 | 337 | 325 | 333 | 207,900 | 333 |
| 2024-01-15 | 317 | 325 | 317 | 323 | 56,200 | 323 |
| 2024-01-12 | 322 | 322 | 315 | 315 | 87,700 | 315 |
| 2024-01-11 | 322 | 326 | 322 | 325 | 46,200 | 325 |
| 2024-01-10 | 325 | 327 | 322 | 322 | 44,400 | 322 |
| 2024-01-09 | 329 | 329 | 322 | 326 | 54,900 | 326 |
| 2024-01-05 | 327 | 329 | 322 | 325 | 106,900 | 325 |
| 2024-01-04 | 322 | 327 | 319 | 327 | 102,000 | 327 |
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
