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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 313 | 314 | 310 | 311 | 27,300 | 311 |
| 2024-12-27 | 309 | 316 | 309 | 313 | 41,800 | 313 |
| 2024-12-26 | 308 | 311 | 307 | 309 | 34,300 | 309 |
| 2024-12-25 | 305 | 309 | 305 | 308 | 53,700 | 308 |
| 2024-12-24 | 305 | 306 | 302 | 302 | 33,700 | 302 |
| 2024-12-23 | 308 | 309 | 303 | 305 | 26,800 | 305 |
| 2024-12-20 | 305 | 314 | 305 | 308 | 141,000 | 308 |
| 2024-12-19 | 298 | 302 | 298 | 302 | 34,200 | 302 |
| 2024-12-18 | 298 | 299 | 295 | 299 | 32,600 | 299 |
| 2024-12-17 | 297 | 300 | 297 | 298 | 19,300 | 298 |
| 2024-12-16 | 299 | 300 | 297 | 298 | 22,800 | 298 |
| 2024-12-13 | 300 | 301 | 297 | 297 | 23,900 | 297 |
| 2024-12-12 | 303 | 303 | 301 | 301 | 7,600 | 301 |
| 2024-12-11 | 302 | 304 | 300 | 303 | 24,000 | 303 |
| 2024-12-10 | 305 | 305 | 301 | 304 | 19,000 | 304 |
| 2024-12-09 | 303 | 306 | 301 | 306 | 20,900 | 306 |
| 2024-12-06 | 303 | 304 | 300 | 302 | 63,800 | 302 |
| 2024-12-05 | 299 | 302 | 298 | 302 | 39,900 | 302 |
| 2024-12-04 | 301 | 302 | 296 | 298 | 28,100 | 298 |
| 2024-12-03 | 301 | 303 | 299 | 300 | 49,000 | 300 |
| 2024-12-02 | 301 | 303 | 298 | 301 | 28,600 | 301 |
| 2024-11-29 | 297 | 302 | 295 | 302 | 29,300 | 302 |
| 2024-11-28 | 295 | 300 | 295 | 295 | 39,700 | 295 |
| 2024-11-27 | 297 | 297 | 291 | 294 | 57,900 | 294 |
| 2024-11-26 | 301 | 302 | 296 | 299 | 26,300 | 299 |
| 2024-11-25 | 302 | 304 | 299 | 302 | 38,700 | 302 |
| 2024-11-22 | 302 | 303 | 300 | 300 | 9,600 | 300 |
| 2024-11-21 | 302 | 302 | 299 | 302 | 10,900 | 302 |
| 2024-11-20 | 304 | 304 | 298 | 300 | 32,500 | 300 |
| 2024-11-19 | 299 | 301 | 298 | 299 | 18,200 | 299 |
| 2024-11-18 | 298 | 299 | 295 | 298 | 12,800 | 298 |
| 2024-11-15 | 297 | 299 | 295 | 296 | 16,400 | 296 |
| 2024-11-14 | 297 | 302 | 297 | 300 | 18,000 | 300 |
| 2024-11-13 | 299 | 301 | 297 | 299 | 19,000 | 299 |
| 2024-11-12 | 299 | 304 | 295 | 297 | 48,100 | 297 |
| 2024-11-11 | 300 | 307 | 300 | 304 | 42,300 | 304 |
| 2024-11-08 | 305 | 309 | 299 | 303 | 62,300 | 303 |
| 2024-11-07 | 300 | 308 | 300 | 306 | 25,500 | 306 |
| 2024-11-06 | 306 | 307 | 300 | 300 | 34,900 | 300 |
| 2024-11-05 | 299 | 307 | 299 | 304 | 41,000 | 304 |
| 2024-11-01 | 294 | 301 | 294 | 299 | 39,100 | 299 |
| 2024-10-31 | 287 | 297 | 287 | 296 | 45,100 | 296 |
| 2024-10-30 | 296 | 298 | 284 | 284 | 291,900 | 284 |
| 2024-10-29 | 297 | 300 | 297 | 298 | 18,500 | 298 |
| 2024-10-28 | 294 | 299 | 294 | 299 | 30,800 | 299 |
| 2024-10-25 | 301 | 303 | 295 | 297 | 39,900 | 297 |
| 2024-10-24 | 304 | 304 | 300 | 300 | 38,200 | 300 |
| 2024-10-23 | 309 | 310 | 305 | 305 | 16,400 | 305 |
| 2024-10-22 | 317 | 317 | 309 | 309 | 66,900 | 309 |
| 2024-10-21 | 315 | 318 | 313 | 313 | 37,000 | 313 |
| 2024-10-18 | 309 | 311 | 305 | 311 | 38,400 | 311 |
| 2024-10-17 | 305 | 313 | 305 | 310 | 53,100 | 310 |
| 2024-10-16 | 304 | 308 | 304 | 305 | 9,900 | 305 |
| 2024-10-15 | 304 | 307 | 303 | 306 | 13,600 | 306 |
| 2024-10-11 | 304 | 308 | 303 | 305 | 26,800 | 305 |
| 2024-10-10 | 303 | 304 | 300 | 304 | 23,200 | 304 |
| 2024-10-09 | 308 | 308 | 302 | 303 | 29,300 | 303 |
| 2024-10-08 | 309 | 310 | 304 | 308 | 24,400 | 308 |
| 2024-10-07 | 312 | 313 | 310 | 310 | 18,900 | 310 |
| 2024-10-04 | 308 | 313 | 306 | 313 | 36,700 | 313 |
| 2024-10-03 | 308 | 309 | 303 | 307 | 20,700 | 307 |
| 2024-10-02 | 307 | 312 | 306 | 306 | 11,700 | 306 |
| 2024-10-01 | 302 | 309 | 302 | 308 | 15,500 | 308 |
| 2024-09-30 | 300 | 305 | 299 | 302 | 30,500 | 302 |
| 2024-09-27 | 307 | 309 | 304 | 304 | 31,400 | 304 |
| 2024-09-26 | 307 | 310 | 306 | 310 | 31,200 | 310 |
| 2024-09-25 | 305 | 308 | 303 | 305 | 21,000 | 305 |
| 2024-09-24 | 304 | 308 | 304 | 305 | 51,900 | 305 |
| 2024-09-20 | 305 | 305 | 299 | 301 | 70,500 | 301 |
| 2024-09-19 | 297 | 301 | 296 | 301 | 53,600 | 301 |
| 2024-09-18 | 293 | 296 | 291 | 295 | 41,600 | 295 |
| 2024-09-17 | 289 | 291 | 287 | 291 | 34,400 | 291 |
| 2024-09-13 | 294 | 294 | 290 | 290 | 34,600 | 290 |
| 2024-09-12 | 292 | 296 | 292 | 296 | 72,000 | 296 |
| 2024-09-11 | 293 | 294 | 288 | 290 | 39,100 | 290 |
| 2024-09-10 | 295 | 296 | 291 | 291 | 37,400 | 291 |
| 2024-09-09 | 295 | 297 | 292 | 292 | 47,400 | 292 |
| 2024-09-06 | 300 | 302 | 296 | 299 | 42,700 | 299 |
| 2024-09-05 | 298 | 302 | 297 | 300 | 46,400 | 300 |
| 2024-09-04 | 302 | 304 | 297 | 297 | 66,000 | 297 |
| 2024-09-03 | 305 | 307 | 305 | 305 | 19,600 | 305 |
| 2024-09-02 | 308 | 308 | 302 | 303 | 20,700 | 303 |
| 2024-08-30 | 303 | 309 | 303 | 305 | 19,300 | 305 |
| 2024-08-29 | 307 | 307 | 304 | 304 | 30,500 | 304 |
| 2024-08-28 | 309 | 309 | 304 | 306 | 20,900 | 306 |
| 2024-08-27 | 306 | 310 | 304 | 309 | 28,700 | 309 |
| 2024-08-26 | 303 | 307 | 301 | 303 | 65,900 | 303 |
| 2024-08-23 | 303 | 305 | 301 | 301 | 65,100 | 301 |
| 2024-08-22 | 306 | 306 | 302 | 305 | 46,800 | 305 |
| 2024-08-21 | 302 | 306 | 301 | 304 | 50,000 | 304 |
| 2024-08-20 | 306 | 307 | 302 | 305 | 56,300 | 305 |
| 2024-08-19 | 305 | 307 | 300 | 303 | 47,500 | 303 |
| 2024-08-16 | 302 | 308 | 300 | 308 | 81,300 | 308 |
| 2024-08-15 | 306 | 306 | 297 | 302 | 97,500 | 302 |
| 2024-08-14 | 303 | 305 | 298 | 305 | 56,100 | 305 |
| 2024-08-13 | 303 | 303 | 298 | 303 | 60,700 | 303 |
| 2024-08-09 | 305 | 308 | 302 | 302 | 51,200 | 302 |
| 2024-08-08 | 303 | 306 | 299 | 299 | 54,900 | 299 |
| 2024-08-07 | 296 | 308 | 295 | 307 | 105,800 | 307 |
| 2024-08-06 | 273 | 305 | 273 | 292 | 142,400 | 292 |
| 2024-08-05 | 290 | 292 | 257 | 270 | 444,300 | 270 |
| 2024-08-02 | 314 | 314 | 293 | 295 | 293,600 | 295 |
| 2024-08-01 | 327 | 327 | 316 | 317 | 57,300 | 317 |
| 2024-07-31 | 323 | 327 | 320 | 327 | 82,200 | 327 |
| 2024-07-30 | 329 | 332 | 325 | 325 | 173,200 | 325 |
| 2024-07-29 | 325 | 330 | 325 | 330 | 53,900 | 330 |
| 2024-07-26 | 325 | 327 | 322 | 325 | 102,600 | 325 |
| 2024-07-25 | 323 | 326 | 319 | 320 | 109,400 | 320 |
| 2024-07-24 | 327 | 330 | 325 | 327 | 50,300 | 327 |
| 2024-07-23 | 330 | 330 | 325 | 327 | 47,000 | 327 |
| 2024-07-22 | 334 | 335 | 329 | 332 | 117,300 | 332 |
| 2024-07-19 | 333 | 335 | 329 | 333 | 82,000 | 333 |
| 2024-07-18 | 325 | 335 | 325 | 333 | 55,500 | 333 |
| 2024-07-17 | 323 | 328 | 323 | 325 | 45,100 | 325 |
| 2024-07-16 | 322 | 325 | 320 | 320 | 53,700 | 320 |
| 2024-07-12 | 319 | 320 | 318 | 320 | 11,200 | 320 |
| 2024-07-11 | 314 | 322 | 314 | 320 | 60,700 | 320 |
| 2024-07-10 | 313 | 316 | 313 | 313 | 36,000 | 313 |
| 2024-07-09 | 322 | 322 | 308 | 312 | 170,800 | 312 |
| 2024-07-08 | 327 | 327 | 321 | 321 | 34,300 | 321 |
| 2024-07-05 | 333 | 333 | 323 | 325 | 86,600 | 325 |
| 2024-07-04 | 326 | 329 | 326 | 328 | 44,600 | 328 |
| 2024-07-03 | 323 | 326 | 323 | 323 | 33,300 | 323 |
| 2024-07-02 | 328 | 329 | 323 | 323 | 33,500 | 323 |
| 2024-07-01 | 327 | 329 | 325 | 327 | 29,000 | 327 |
| 2024-06-28 | 324 | 326 | 322 | 325 | 33,000 | 325 |
| 2024-06-27 | 323 | 325 | 323 | 323 | 14,500 | 323 |
| 2024-06-26 | 325 | 326 | 320 | 321 | 34,500 | 321 |
| 2024-06-25 | 320 | 325 | 320 | 325 | 24,300 | 325 |
| 2024-06-24 | 315 | 323 | 315 | 320 | 29,700 | 320 |
| 2024-06-21 | 315 | 321 | 315 | 317 | 55,000 | 317 |
| 2024-06-20 | 329 | 329 | 320 | 320 | 51,400 | 320 |
| 2024-06-19 | 327 | 331 | 327 | 329 | 43,300 | 329 |
| 2024-06-18 | 323 | 328 | 323 | 325 | 25,000 | 325 |
| 2024-06-17 | 324 | 325 | 320 | 321 | 25,200 | 321 |
| 2024-06-14 | 325 | 326 | 321 | 324 | 56,900 | 324 |
| 2024-06-13 | 317 | 321 | 316 | 317 | 29,200 | 317 |
| 2024-06-12 | 317 | 320 | 317 | 317 | 15,500 | 317 |
| 2024-06-11 | 318 | 322 | 316 | 316 | 35,000 | 316 |
| 2024-06-10 | 311 | 318 | 311 | 318 | 24,900 | 318 |
| 2024-06-07 | 314 | 314 | 308 | 310 | 26,800 | 310 |
| 2024-06-06 | 313 | 314 | 312 | 313 | 28,600 | 313 |
| 2024-06-05 | 317 | 317 | 312 | 312 | 21,300 | 312 |
| 2024-06-04 | 319 | 320 | 315 | 316 | 39,000 | 316 |
| 2024-06-03 | 315 | 320 | 315 | 317 | 20,800 | 317 |
| 2024-05-31 | 308 | 316 | 308 | 316 | 15,200 | 316 |
| 2024-05-30 | 306 | 311 | 305 | 307 | 35,600 | 307 |
| 2024-05-29 | 311 | 312 | 306 | 306 | 32,900 | 306 |
| 2024-05-28 | 310 | 314 | 310 | 310 | 8,800 | 310 |
| 2024-05-27 | 310 | 313 | 310 | 310 | 17,900 | 310 |
| 2024-05-24 | 306 | 311 | 306 | 310 | 15,000 | 310 |
| 2024-05-23 | 310 | 312 | 304 | 308 | 41,800 | 308 |
| 2024-05-22 | 320 | 321 | 310 | 310 | 35,700 | 310 |
| 2024-05-21 | 325 | 326 | 317 | 317 | 51,600 | 317 |
| 2024-05-20 | 328 | 330 | 323 | 323 | 44,800 | 323 |
| 2024-05-17 | 325 | 327 | 324 | 327 | 22,500 | 327 |
| 2024-05-16 | 327 | 327 | 321 | 324 | 47,800 | 324 |
| 2024-05-15 | 324 | 330 | 324 | 327 | 37,700 | 327 |
| 2024-05-14 | 326 | 329 | 322 | 324 | 33,300 | 324 |
| 2024-05-13 | 322 | 326 | 320 | 323 | 26,500 | 323 |
| 2024-05-10 | 322 | 326 | 320 | 323 | 16,500 | 323 |
| 2024-05-09 | 321 | 325 | 320 | 322 | 24,000 | 322 |
| 2024-05-08 | 319 | 322 | 319 | 320 | 14,500 | 320 |
| 2024-05-07 | 320 | 322 | 317 | 322 | 53,600 | 322 |
| 2024-05-02 | 312 | 315 | 311 | 315 | 40,300 | 315 |
| 2024-05-01 | 310 | 315 | 309 | 312 | 26,400 | 312 |
| 2024-04-30 | 308 | 315 | 308 | 310 | 37,500 | 310 |
| 2024-04-26 | 315 | 315 | 305 | 305 | 172,000 | 305 |
| 2024-04-25 | 318 | 318 | 313 | 315 | 31,000 | 315 |
| 2024-04-24 | 313 | 318 | 310 | 318 | 40,200 | 318 |
| 2024-04-23 | 313 | 314 | 310 | 313 | 14,600 | 313 |
| 2024-04-22 | 312 | 315 | 311 | 313 | 34,800 | 313 |
| 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