KabuInsight

日鉄鉱業

1515
プライム/鉱業/Nittetsu Mining Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,910.03,025.02,910.02,983.0-8.0-0.27%912,900
2026-03-123,030.03,065.02,955.02,991.0-94.0-3.05%961,700
2026-03-113,160.03,240.03,050.03,085.0-5.0-0.16%1,397,700
2026-03-103,025.03,090.02,987.03,090.0+212.0+7.37%1,617,500
2026-03-092,955.03,015.02,744.02,878.0-357.0-11.04%3,508,700
2026-03-063,290.03,375.03,170.03,235.0-190.0-5.55%1,529,200
2026-03-053,655.03,720.03,355.03,425.0+30.0+0.88%2,089,200
2026-03-043,805.03,885.03,325.03,395.0-620.0-15.44%2,955,200
2026-03-034,150.04,355.04,015.04,015.0-220.0-5.19%1,564,600
2026-03-024,180.04,320.04,115.04,235.0+50.0+1.19%2,021,800
2026-02-274,040.04,235.03,985.04,185.0+145.0+3.59%2,169,600
2026-02-264,165.04,210.03,980.04,040.0-150.0-3.58%1,862,700
2026-02-254,000.04,265.03,990.04,190.0+410.0+10.85%1,947,000
2026-02-243,735.03,875.03,690.03,780.0+115.0+3.14%1,699,000
2026-02-203,675.03,785.03,595.03,665.0+55.0+1.52%1,511,800
2026-02-193,810.03,895.03,595.03,610.0-160.0-4.24%1,495,400
2026-02-183,795.03,880.03,725.03,770.0-30.0-0.79%1,187,500
2026-02-174,300.04,315.03,790.03,800.0-380.0-9.09%1,802,000
2026-02-164,390.04,425.04,155.04,180.0-105.0-2.45%1,143,400
2026-02-134,400.04,535.04,260.04,285.0-215.0-4.78%2,424,100
2026-02-124,050.04,505.04,040.04,500.0+555.0+14.07%3,429,400
2026-02-104,005.04,115.03,890.03,945.0+40.0+1.02%2,154,300
2026-02-093,960.04,055.03,860.03,905.0-45.0-1.14%2,448,000
2026-02-063,775.03,960.03,685.03,950.0+65.0+1.67%2,273,200
2026-02-053,920.03,960.03,815.03,885.0-90.0-2.26%2,012,600
2026-02-043,740.03,975.03,665.03,975.0+415.0+11.66%2,028,000
2026-02-033,450.03,575.03,425.03,560.0+270.0+8.21%1,250,400
2026-02-023,370.03,535.03,280.03,290.0-340.0-9.37%2,977,500
2026-01-303,545.03,845.03,480.03,630.0+15.0+0.41%3,837,500
2026-01-293,515.03,635.03,400.03,615.0+100.0+2.84%2,525,100
2026-01-283,340.03,525.03,300.03,515.0+180.0+5.40%1,781,500
2026-01-273,200.03,450.03,150.03,335.0-55.0-1.62%2,212,600
2026-01-263,300.03,490.03,280.03,390.0+230.0+7.28%2,895,200
2026-01-233,075.03,265.03,065.03,160.0+110.0+3.61%1,533,800
2026-01-223,145.03,180.03,040.03,050.0-80.0-2.56%771,200
2026-01-213,000.03,165.02,993.03,130.0+60.0+1.95%924,600
2026-01-203,150.03,155.03,030.03,070.0-100.0-3.15%832,700
2026-01-193,020.03,180.02,981.03,170.0+110.0+3.59%1,160,000
2026-01-163,165.03,185.03,005.03,060.0-95.0-3.01%1,297,500
2026-01-152,933.03,210.02,920.03,155.0+217.0+7.39%2,255,000
2026-01-142,964.02,980.02,864.02,938.0+8.0+0.27%1,656,000
2026-01-132,819.02,944.02,712.02,930.0+306.0+11.66%1,966,700
2026-01-092,579.02,652.02,561.02,624.0+24.0+0.92%867,800
2026-01-082,648.02,708.02,584.02,600.0-48.0-1.81%1,804,600
2026-01-072,433.02,723.02,420.02,648.0+238.0+9.88%2,350,100
2026-01-062,321.02,480.02,320.02,410.0+179.0+8.02%1,032,700
2026-01-052,260.02,287.02,210.02,231.0-6.0-0.27%342,800
2025-12-302,225.02,272.02,207.02,237.0-76.0-3.29%444,400
2025-12-292,291.02,347.02,254.02,313.0+68.0+3.03%859,700
2025-12-262,222.02,265.02,216.02,245.0+21.0+0.94%396,200
2025-12-252,290.02,297.02,202.02,224.0-46.0-2.03%448,400
2025-12-242,200.02,309.02,200.02,270.0+88.0+4.03%641,500
2025-12-232,165.02,196.02,138.02,182.0+11.0+0.51%369,500
2025-12-222,120.02,188.02,062.02,171.0+151.0+7.48%602,900
2025-12-192,088.02,091.02,013.02,020.0-39.0-1.89%563,300
2025-12-182,098.02,129.02,050.02,059.0-65.0-3.06%264,600
2025-12-172,064.02,139.02,052.02,124.0+60.0+2.91%299,900
2025-12-162,160.02,165.02,036.02,064.0-110.0-5.06%374,600
2025-12-152,147.02,224.02,130.02,174.0-8.0-0.37%390,800
2025-12-122,111.02,182.02,094.02,182.0+128.0+6.23%514,700
2025-12-112,054.02,077.02,024.02,054.0+20.0+0.98%335,300
2025-12-102,011.02,110.02,003.02,034.0+84.0+4.31%511,800
2025-12-091,968.02,040.01,930.01,950.0-36.0-1.81%578,500
2025-12-081,980.02,012.01,925.01,986.0+32.0+1.64%546,900
2025-12-051,886.01,957.01,875.01,954.0+49.0+2.57%277,600
2025-12-041,833.01,920.01,833.01,905.0+94.0+5.19%422,400
2025-12-031,816.01,839.01,798.01,811.0-17.0-0.93%221,200
2025-12-021,857.01,874.01,811.01,828.0-29.0-1.56%163,200
2025-12-011,845.01,870.01,817.01,857.0+32.0+1.75%229,700
2025-11-281,815.01,842.01,808.01,825.0+10.0+0.55%179,800
2025-11-271,798.01,852.01,791.01,815.0+35.0+1.97%233,200
2025-11-261,721.01,783.01,718.01,780.0+75.0+4.40%290,600
2025-11-251,679.01,710.01,670.01,705.0+43.0+2.59%210,800
2025-11-211,668.01,687.01,646.01,662.0-46.0-2.69%225,300
2025-11-201,690.01,736.01,682.01,708.0+58.0+3.52%255,800
2025-11-191,635.01,664.01,604.01,650.0+10.0+0.61%189,300
2025-11-181,668.01,701.01,638.01,640.0-56.0-3.30%259,300
2025-11-171,609.01,703.01,602.01,696.0+99.0+6.20%369,900
2025-11-141,639.01,639.01,587.01,597.0-52.0-3.15%568,100
2025-11-131,660.01,666.01,636.01,649.0+11.0+0.67%392,800
2025-11-121,678.01,692.01,633.01,638.0-19.0-1.15%425,600
2025-11-111,680.01,689.01,636.01,657.0-8.0-0.48%396,200
2025-11-101,658.01,702.01,643.01,665.0-33.0-1.94%509,400
2025-11-071,634.01,762.01,595.01,698.0+58.0+3.54%650,700
2025-11-061,636.01,653.01,621.01,640.0+4.0+0.24%237,800
2025-11-051,601.01,646.01,569.01,636.00.00.00%377,000
2025-11-041,691.01,692.01,630.01,636.0-55.0-3.25%436,100
2025-10-311,679.01,691.01,641.01,691.0+18.0+1.08%509,500
2025-10-301,666.01,710.01,661.01,673.0+26.0+1.58%303,000
2025-10-291,688.01,689.01,647.01,647.0-6.0-0.36%311,400
2025-10-281,784.01,788.01,643.01,653.0-163.0-8.98%655,400
2025-10-271,824.01,824.01,794.01,816.0+32.0+1.79%201,700
2025-10-241,800.01,815.01,765.01,784.0+20.0+1.13%237,100
2025-10-231,725.01,778.01,716.01,764.0+15.0+0.86%195,600
2025-10-221,704.01,755.01,685.01,749.0+36.0+2.10%173,200
2025-10-211,740.01,758.01,707.01,713.0-37.0-2.11%235,000
2025-10-201,744.01,764.01,728.01,750.0+10.0+0.57%129,900
2025-10-171,698.01,744.01,697.01,740.0+21.0+1.22%163,400
2025-10-161,754.01,773.01,718.01,719.0-37.0-2.11%171,300
2025-10-151,732.01,773.01,724.01,756.0+36.0+2.09%169,200
2025-10-141,698.01,820.01,696.01,720.0+21.0+1.24%399,100
2025-10-101,775.01,787.01,695.01,699.0-116.0-6.39%302,800
2025-10-091,794.01,815.01,755.01,815.0+38.0+2.14%333,100
2025-10-081,789.01,790.01,742.01,777.0-39.0-2.15%410,800
2025-10-071,860.01,890.01,811.01,816.0-18.0-0.98%257,900
2025-10-061,878.01,888.01,811.01,834.0+76.0+4.32%403,700
2025-10-031,730.01,762.01,710.01,758.0+3.0+0.17%296,000
2025-10-021,818.01,864.01,736.01,755.0-56.0-3.09%362,800
2025-10-011,938.01,940.01,782.01,811.0-185.0-9.27%540,100
2025-09-301,800.01,996.01,796.01,996.0+176.0+9.67%633,600
2025-09-291,792.01,824.01,750.01,820.0+34.0+1.90%264,200
2025-09-261,800.01,802.01,752.01,786.0+6.0+0.34%341,000
2025-09-251,736.01,788.01,732.01,780.0+86.0+5.08%486,500
2025-09-241,688.01,712.01,662.01,694.0+20.0+1.19%219,000
2025-09-221,670.01,686.01,660.01,674.0+22.0+1.33%161,500
2025-09-191,650.01,674.01,626.01,652.0+12.0+0.73%241,500
2025-09-181,622.01,646.01,608.01,640.0+16.0+0.99%169,500
2025-09-171,662.01,662.01,622.01,624.0-38.0-2.29%146,000
2025-09-161,652.01,670.01,636.01,662.0+8.0+0.48%200,000
2025-09-121,702.01,702.01,654.01,654.0——207,500

直近120営業日分を表示