|
|
|
|
||||||||||||||||||||
- トップ
- ＞新日鐵住金(5401)
- ＞時系列
| 年初来高値： | 3,132.0 | (18/01/09) |
| 年初来安値： | 2,063.5 | (18/07/05) |
| 本日 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比％ | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 18/07/23 | 2,129.5 | 2,146.5 | 2,116.5 | 2,139.5 | +4.5 | +0.2 | 887,900 |
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比％ | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 18/07/20 | 2,144.0 | 2,150.0 | 2,122.0 | 2,135.0 | -26.5 | -1.2 | 2,907,400 |
| 18/07/19 | 2,150.0 | 2,174.5 | 2,144.0 | 2,161.5 | +16.5 | +0.8 | 2,070,600 |
| 18/07/18 | 2,175.0 | 2,179.5 | 2,144.5 | 2,145.0 | -0.5 | 0.0 | 2,129,900 |
| 18/07/17 | 2,128.5 | 2,169.5 | 2,128.5 | 2,145.5 | +25.5 | +1.2 | 2,983,900 |
| 18/07/13 | 2,115.0 | 2,125.0 | 2,104.0 | 2,120.0 | +22.0 | +1.0 | 2,653,500 |
| 18/07/12 | 2,103.0 | 2,108.5 | 2,088.0 | 2,098.0 | -4.5 | -0.2 | 2,083,300 |
| 18/07/11 | 2,103.0 | 2,115.0 | 2,085.5 | 2,102.5 | -22.5 | -1.1 | 2,077,600 |
| 18/07/10 | 2,135.0 | 2,155.5 | 2,125.0 | 2,125.0 | +12.0 | +0.6 | 2,707,500 |
| 18/07/09 | 2,109.5 | 2,125.0 | 2,104.5 | 2,113.0 | +10.5 | +0.5 | 2,100,600 |
| 18/07/06 | 2,087.0 | 2,121.0 | 2,080.5 | 2,102.5 | +32.5 | +1.6 | 3,441,700 |
| 18/07/05 | 2,085.0 | 2,085.0 | 2,063.5 | 2,070.0 | -25.5 | -1.2 | 2,902,400 |
| 18/07/04 | 2,100.0 | 2,127.5 | 2,094.0 | 2,095.5 | -13.0 | -0.6 | 2,476,800 |
| 18/07/03 | 2,117.0 | 2,120.0 | 2,091.0 | 2,108.5 | -8.5 | -0.4 | 2,684,400 |
| 18/07/02 | 2,163.5 | 2,165.0 | 2,114.5 | 2,117.0 | -58.5 | -2.7 | 3,766,400 |
| 18/06/29 | 2,175.0 | 2,176.5 | 2,146.0 | 2,175.5 | +11.5 | +0.5 | 2,918,900 |
| 18/06/28 | 2,161.5 | 2,168.5 | 2,144.0 | 2,164.0 | -9.0 | -0.4 | 2,620,800 |
| 18/06/27 | 2,198.5 | 2,202.0 | 2,153.5 | 2,173.0 | -12.0 | -0.5 | 2,334,200 |
| 18/06/26 | 2,152.0 | 2,190.0 | 2,136.0 | 2,185.0 | +10.5 | +0.5 | 2,912,700 |
| 18/06/25 | 2,208.0 | 2,214.5 | 2,170.0 | 2,174.5 | +5.5 | +0.3 | 2,709,400 |
| 18/06/22 | 2,147.5 | 2,175.0 | 2,136.5 | 2,169.0 | +2.0 | +0.1 | 3,864,900 |
| 18/06/21 | 2,172.5 | 2,192.0 | 2,154.0 | 2,167.0 | -6.5 | -0.3 | 3,227,600 |
| 18/06/20 | 2,180.0 | 2,181.0 | 2,134.0 | 2,173.5 | -15.5 | -0.7 | 4,082,100 |
| 18/06/19 | 2,201.0 | 2,226.0 | 2,189.0 | 2,189.0 | -33.5 | -1.5 | 3,453,100 |
| 18/06/18 | 2,241.5 | 2,250.0 | 2,196.5 | 2,222.5 | -32.5 | -1.4 | 3,372,700 |
| 18/06/15 | 2,276.5 | 2,277.0 | 2,234.5 | 2,255.0 | -12.5 | -0.6 | 4,345,600 |
| 18/06/14 | 2,277.0 | 2,294.0 | 2,259.0 | 2,267.5 | -10.0 | -0.4 | 3,370,300 |
| 18/06/13 | 2,279.0 | 2,291.0 | 2,268.0 | 2,277.5 | 0.0 | 0.0 | 2,638,900 |
| 18/06/12 | 2,309.0 | 2,317.5 | 2,273.5 | 2,277.5 | -21.5 | -0.9 | 4,249,400 |
| 18/06/11 | 2,290.0 | 2,316.5 | 2,281.5 | 2,299.0 | +6.0 | +0.3 | 3,026,600 |
日経平均
|
|
日 中 足 |
| 日 足 |
人気ニュース【ベスト5】
お薦めコラム・特集
