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
2024-07-1632232532032053,700320
2024-07-1231932031832011,200320
2024-07-1131432231432060,700320
2024-07-1031331631331336,000313
2024-07-09322322308312170,800312
2024-07-0832732732132134,300321
2024-07-0533333332332586,600325
2024-07-0432632932632844,600328
2024-07-0332332632332333,300323
2024-07-0232832932332333,500323
2024-07-0132732932532729,000327
2024-06-2832432632232533,000325
2024-06-2732332532332314,500323
2024-06-2632532632032134,500321
2024-06-2532032532032524,300325
2024-06-2431532331532029,700320
2024-06-2131532131531755,000317
2024-06-2032932932032051,400320
2024-06-1932733132732943,300329
2024-06-1832332832332525,000325
2024-06-1732432532032125,200321
2024-06-1432532632132456,900324
2024-06-1331732131631729,200317
2024-06-1231732031731715,500317
2024-06-1131832231631635,000316
2024-06-1031131831131824,900318
2024-06-0731431430831026,800310
2024-06-0631331431231328,600313
2024-06-0531731731231221,300312
2024-06-0431932031531639,000316
2024-06-0331532031531720,800317
2024-05-3130831630831615,200316
2024-05-3030631130530735,600307
2024-05-2931131230630632,900306
2024-05-283103143103108,800310
2024-05-2731031331031017,900310
2024-05-2430631130631015,000310
2024-05-2331031230430841,800308
2024-05-2232032131031035,700310
2024-05-2132532631731751,600317
2024-05-2032833032332344,800323
2024-05-1732532732432722,500327
2024-05-1632732732132447,800324
2024-05-1532433032432737,700327
2024-05-1432632932232433,300324
2024-05-1332232632032326,500323
2024-05-1032232632032316,500323
2024-05-0932132532032224,000322
2024-05-0831932231932014,500320
2024-05-0732032231732253,600322
2024-05-0231231531131540,300315
2024-05-0131031530931226,400312
2024-04-3030831530831037,500310
2024-04-26315315305305172,000305
2024-04-2531831831331531,000315
2024-04-2431331831031840,200318
2024-04-2331331431031314,600313
2024-04-2231231531131334,800313
2024-04-1932032030730798,100307
2024-04-1831732031731837,200318
2024-04-1732432431332087,300320
2024-04-1632832831832045,900320
2024-04-1532332932332745,600327
2024-04-1232932932432435,900324
2024-04-1132432932332926,800329
2024-04-1032532732432420,500324
2024-04-0932432832332525,000325
2024-04-0832732932232230,100322
2024-04-0532632732332457,000324
2024-04-0432833132732927,400329
2024-04-0332232832232421,800324
2024-04-0232932932332659,100326
2024-04-0133233232732955,300329
2024-03-2933233332933321,700333
2024-03-2833533532932952,500329
2024-03-2734034233833955,500339
2024-03-2633633933633921,300339
2024-03-2534034133633889,100338
2024-03-2234334333633979,900339
2024-03-2133233833133785,200337
2024-03-1933033232733073,000330
2024-03-1833433533033356,300333
2024-03-1533033533033526,700335
2024-03-1433533533233226,800332
2024-03-1333733733133438,100334
2024-03-1233333733133729,800337
2024-03-11342342333336127,900336
2024-03-0834034533934552,200345
2024-03-0734334633934178,600341
2024-03-0634134433934337,200343
2024-03-0534034433934133,300341
2024-03-04342345339340106,500340
2024-03-01350350339339166,600339
2024-02-2934634934534672,300346
2024-02-28344353343346159,000346
2024-02-27355358343343140,300343
2024-02-26351360347348289,400348
2024-02-22339348335347146,100347
2024-02-2134034133833829,300338
2024-02-2034534533633875,400338
2024-02-19335348335345120,400345
2024-02-1633133433033255,400332
2024-02-1533633632732738,400327
2024-02-1433933932932958,900329
2024-02-1333234033233981,000339
2024-02-0933133332832842,900328
2024-02-0833533633133429,700334
2024-02-0733033532933346,900333
2024-02-0632833232532983,700329
2024-02-0532733132432859,100328
2024-02-02330332323329101,700329
2024-02-0132933832933075,800330
2024-01-31337341333334124,800334
2024-01-30342342334334257,100334
2024-01-2933534033534032,300340
2024-01-2633933933333433,900334
2024-01-2533434033433637,400336
2024-01-2433433633333442,600334
2024-01-2334034033233275,600332
2024-01-2233534133434093,000340
2024-01-1933533532633158,900331
2024-01-1833033332832851,300328
2024-01-17333336329329104,900329
2024-01-16325337325333207,900333
2024-01-1531732531732356,200323
2024-01-1232232231531587,700315
2024-01-1132232632232546,200325
2024-01-1032532732232244,400322
2024-01-0932932932232654,900326
2024-01-05327329322325106,900325
2024-01-04322327319327102,000327

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