中山製鋼所
5408プライム/鉄鋼/NAKAYAMA STEEL WORKS,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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 618.0 | 621.0 | 608.0 | 609.0 | -7.0 | -1.14% | 307,200 |
| 2026-03-12 | 626.0 | 628.0 | 614.0 | 616.0 | -8.0 | -1.28% | 220,500 |
| 2026-03-11 | 627.0 | 631.0 | 624.0 | 624.0 | -2.0 | -0.32% | 224,200 |
| 2026-03-10 | 619.0 | 631.0 | 615.0 | 626.0 | +23.0 | +3.81% | 346,200 |
| 2026-03-09 | 608.0 | 608.0 | 595.0 | 603.0 | -24.0 | -3.83% | 461,800 |
| 2026-03-06 | 630.0 | 631.0 | 618.0 | 627.0 | -7.0 | -1.10% | 408,300 |
| 2026-03-05 | 627.0 | 638.0 | 626.0 | 634.0 | +23.0 | +3.76% | 432,200 |
| 2026-03-04 | 626.0 | 629.0 | 600.0 | 611.0 | -21.0 | -3.32% | 908,600 |
| 2026-03-03 | 638.0 | 660.0 | 632.0 | 632.0 | 0.0 | 0.00% | 1,090,400 |
| 2026-03-02 | 627.0 | 638.0 | 622.0 | 632.0 | -2.0 | -0.32% | 515,300 |
| 2026-02-27 | 620.0 | 634.0 | 618.0 | 634.0 | +15.0 | +2.42% | 303,400 |
| 2026-02-26 | 616.0 | 627.0 | 616.0 | 619.0 | +4.0 | +0.65% | 301,100 |
| 2026-02-25 | 625.0 | 625.0 | 614.0 | 615.0 | -8.0 | -1.28% | 282,100 |
| 2026-02-24 | 617.0 | 625.0 | 613.0 | 623.0 | +3.0 | +0.48% | 359,800 |
| 2026-02-20 | 622.0 | 625.0 | 617.0 | 620.0 | -7.0 | -1.12% | 295,200 |
| 2026-02-19 | 629.0 | 632.0 | 622.0 | 627.0 | -1.0 | -0.16% | 205,600 |
| 2026-02-18 | 623.0 | 629.0 | 620.0 | 628.0 | +10.0 | +1.62% | 249,500 |
| 2026-02-17 | 619.0 | 621.0 | 614.0 | 618.0 | -3.0 | -0.48% | 387,500 |
| 2026-02-16 | 619.0 | 625.0 | 614.0 | 621.0 | +9.0 | +1.47% | 248,100 |
| 2026-02-13 | 628.0 | 629.0 | 610.0 | 612.0 | -21.0 | -3.32% | 496,500 |
| 2026-02-12 | 628.0 | 635.0 | 626.0 | 633.0 | +4.0 | +0.64% | 332,800 |
| 2026-02-10 | 628.0 | 638.0 | 627.0 | 629.0 | +3.0 | +0.48% | 317,600 |
| 2026-02-09 | 641.0 | 641.0 | 620.0 | 626.0 | -6.0 | -0.95% | 432,000 |
| 2026-02-06 | 628.0 | 635.0 | 615.0 | 632.0 | +6.0 | +0.96% | 417,900 |
| 2026-02-05 | 645.0 | 650.0 | 613.0 | 626.0 | -11.0 | -1.73% | 678,000 |
| 2026-02-04 | 631.0 | 642.0 | 628.0 | 637.0 | +4.0 | +0.63% | 370,800 |
| 2026-02-03 | 630.0 | 636.0 | 624.0 | 633.0 | +17.0 | +2.76% | 305,400 |
| 2026-02-02 | 629.0 | 634.0 | 616.0 | 616.0 | -13.0 | -2.07% | 443,900 |
| 2026-01-30 | 631.0 | 633.0 | 622.0 | 629.0 | -1.0 | -0.16% | 216,800 |
| 2026-01-29 | 631.0 | 633.0 | 620.0 | 630.0 | -1.0 | -0.16% | 307,100 |
| 2026-01-28 | 634.0 | 636.0 | 623.0 | 631.0 | -7.0 | -1.10% | 235,900 |
| 2026-01-27 | 636.0 | 640.0 | 632.0 | 638.0 | -6.0 | -0.93% | 236,600 |
| 2026-01-26 | 649.0 | 649.0 | 641.0 | 644.0 | -15.0 | -2.28% | 274,000 |
| 2026-01-23 | 669.0 | 675.0 | 657.0 | 659.0 | -8.0 | -1.20% | 287,600 |
| 2026-01-22 | 648.0 | 667.0 | 646.0 | 667.0 | +25.0 | +3.89% | 469,500 |
| 2026-01-21 | 648.0 | 648.0 | 638.0 | 642.0 | -12.0 | -1.83% | 379,200 |
| 2026-01-20 | 658.0 | 660.0 | 651.0 | 654.0 | -3.0 | -0.46% | 173,800 |
| 2026-01-19 | 660.0 | 660.0 | 645.0 | 657.0 | -6.0 | -0.90% | 359,100 |
| 2026-01-16 | 665.0 | 672.0 | 659.0 | 663.0 | -6.0 | -0.90% | 340,500 |
| 2026-01-15 | 657.0 | 670.0 | 655.0 | 669.0 | +12.0 | +1.83% | 363,000 |
| 2026-01-14 | 655.0 | 665.0 | 653.0 | 657.0 | +2.0 | +0.31% | 304,300 |
| 2026-01-13 | 651.0 | 655.0 | 643.0 | 655.0 | +14.0 | +2.18% | 472,300 |
| 2026-01-09 | 634.0 | 648.0 | 634.0 | 641.0 | +7.0 | +1.10% | 262,200 |
| 2026-01-08 | 638.0 | 640.0 | 631.0 | 634.0 | -3.0 | -0.47% | 465,900 |
| 2026-01-07 | 620.0 | 638.0 | 619.0 | 637.0 | +13.0 | +2.08% | 339,000 |
| 2026-01-06 | 617.0 | 626.0 | 616.0 | 624.0 | +8.0 | +1.30% | 260,300 |
| 2026-01-05 | 616.0 | 619.0 | 610.0 | 616.0 | 0.0 | 0.00% | 262,000 |
| 2025-12-30 | 615.0 | 625.0 | 613.0 | 616.0 | 0.0 | 0.00% | 203,300 |
| 2025-12-29 | 609.0 | 616.0 | 606.0 | 616.0 | +11.0 | +1.82% | 281,400 |
| 2025-12-26 | 610.0 | 614.0 | 602.0 | 605.0 | -2.0 | -0.33% | 319,200 |
| 2025-12-25 | 604.0 | 613.0 | 602.0 | 607.0 | +7.0 | +1.17% | 344,400 |
| 2025-12-24 | 596.0 | 604.0 | 595.0 | 600.0 | +2.0 | +0.33% | 302,200 |
| 2025-12-23 | 591.0 | 600.0 | 590.0 | 598.0 | +9.0 | +1.53% | 278,500 |
| 2025-12-22 | 588.0 | 597.0 | 587.0 | 589.0 | +3.0 | +0.51% | 451,500 |
| 2025-12-19 | 582.0 | 590.0 | 582.0 | 586.0 | +2.0 | +0.34% | 315,900 |
| 2025-12-18 | 578.0 | 585.0 | 577.0 | 584.0 | +8.0 | +1.39% | 205,200 |
| 2025-12-17 | 573.0 | 578.0 | 573.0 | 576.0 | -1.0 | -0.17% | 124,500 |
| 2025-12-16 | 585.0 | 586.0 | 573.0 | 577.0 | -9.0 | -1.54% | 383,400 |
| 2025-12-15 | 591.0 | 591.0 | 582.0 | 586.0 | -5.0 | -0.85% | 305,100 |
| 2025-12-12 | 577.0 | 591.0 | 576.0 | 591.0 | +19.0 | +3.32% | 384,600 |
| 2025-12-11 | 576.0 | 582.0 | 572.0 | 572.0 | -4.0 | -0.69% | 207,000 |
| 2025-12-10 | 575.0 | 581.0 | 575.0 | 576.0 | +2.0 | +0.35% | 257,600 |
| 2025-12-09 | 585.0 | 587.0 | 574.0 | 574.0 | -12.0 | -2.05% | 210,000 |
| 2025-12-08 | 585.0 | 586.0 | 580.0 | 586.0 | +6.0 | +1.03% | 226,600 |
| 2025-12-05 | 582.0 | 587.0 | 578.0 | 580.0 | -4.0 | -0.68% | 248,000 |
| 2025-12-04 | 580.0 | 584.0 | 576.0 | 584.0 | +7.0 | +1.21% | 188,600 |
| 2025-12-03 | 582.0 | 586.0 | 576.0 | 577.0 | -5.0 | -0.86% | 269,300 |
| 2025-12-02 | 591.0 | 594.0 | 580.0 | 582.0 | -8.0 | -1.36% | 230,000 |
| 2025-12-01 | 594.0 | 595.0 | 589.0 | 590.0 | -3.0 | -0.51% | 256,800 |
| 2025-11-28 | 589.0 | 597.0 | 589.0 | 593.0 | +2.0 | +0.34% | 203,900 |
| 2025-11-27 | 595.0 | 595.0 | 589.0 | 591.0 | -1.0 | -0.17% | 137,400 |
| 2025-11-26 | 594.0 | 595.0 | 588.0 | 592.0 | +2.0 | +0.34% | 227,800 |
| 2025-11-25 | 593.0 | 593.0 | 586.0 | 590.0 | -1.0 | -0.17% | 216,100 |
| 2025-11-21 | 586.0 | 595.0 | 584.0 | 591.0 | +2.0 | +0.34% | 256,600 |
| 2025-11-20 | 575.0 | 590.0 | 575.0 | 589.0 | +16.0 | +2.79% | 329,900 |
| 2025-11-19 | 567.0 | 574.0 | 565.0 | 573.0 | +8.0 | +1.42% | 267,200 |
| 2025-11-18 | 569.0 | 572.0 | 565.0 | 565.0 | -2.0 | -0.35% | 268,500 |
| 2025-11-17 | 575.0 | 576.0 | 567.0 | 567.0 | -8.0 | -1.39% | 221,100 |
| 2025-11-14 | 573.0 | 577.0 | 569.0 | 575.0 | -1.0 | -0.17% | 210,200 |
| 2025-11-13 | 580.0 | 581.0 | 572.0 | 576.0 | -4.0 | -0.69% | 171,300 |
| 2025-11-12 | 573.0 | 580.0 | 570.0 | 580.0 | +11.0 | +1.93% | 338,400 |
| 2025-11-11 | 580.0 | 581.0 | 569.0 | 569.0 | -11.0 | -1.90% | 451,200 |
| 2025-11-10 | 570.0 | 583.0 | 570.0 | 580.0 | +18.0 | +3.20% | 445,700 |
| 2025-11-07 | 557.0 | 567.0 | 556.0 | 562.0 | +6.0 | +1.08% | 377,700 |
| 2025-11-06 | 553.0 | 563.0 | 551.0 | 556.0 | +2.0 | +0.36% | 634,400 |
| 2025-11-05 | 563.0 | 571.0 | 553.0 | 554.0 | -10.0 | -1.77% | 779,100 |
| 2025-11-04 | 587.0 | 591.0 | 563.0 | 564.0 | -53.0 | -8.59% | 1,359,700 |
| 2025-10-31 | 614.0 | 617.0 | 612.0 | 617.0 | +2.0 | +0.33% | 161,500 |
| 2025-10-30 | 609.0 | 618.0 | 608.0 | 615.0 | +8.0 | +1.32% | 209,100 |
| 2025-10-29 | 615.0 | 615.0 | 607.0 | 607.0 | -8.0 | -1.30% | 252,400 |
| 2025-10-28 | 629.0 | 629.0 | 615.0 | 615.0 | -14.0 | -2.23% | 297,400 |
| 2025-10-27 | 627.0 | 629.0 | 625.0 | 629.0 | +7.0 | +1.13% | 243,300 |
| 2025-10-24 | 625.0 | 626.0 | 621.0 | 622.0 | -2.0 | -0.32% | 92,300 |
| 2025-10-23 | 622.0 | 626.0 | 619.0 | 624.0 | +1.0 | +0.16% | 157,100 |
| 2025-10-22 | 623.0 | 625.0 | 620.0 | 623.0 | +1.0 | +0.16% | 481,700 |
| 2025-10-21 | 623.0 | 626.0 | 620.0 | 622.0 | 0.0 | 0.00% | 175,600 |
| 2025-10-20 | 625.0 | 628.0 | 620.0 | 622.0 | +2.0 | +0.32% | 142,400 |
| 2025-10-17 | 628.0 | 628.0 | 619.0 | 620.0 | -9.0 | -1.43% | 146,000 |
| 2025-10-16 | 626.0 | 631.0 | 623.0 | 629.0 | +7.0 | +1.13% | 174,200 |
| 2025-10-15 | 617.0 | 625.0 | 617.0 | 622.0 | +8.0 | +1.30% | 124,600 |
| 2025-10-14 | 608.0 | 620.0 | 607.0 | 614.0 | -1.0 | -0.16% | 244,200 |
| 2025-10-10 | 630.0 | 630.0 | 615.0 | 615.0 | -20.0 | -3.15% | 371,200 |
| 2025-10-09 | 633.0 | 637.0 | 631.0 | 635.0 | +2.0 | +0.32% | 174,800 |
| 2025-10-08 | 642.0 | 648.0 | 633.0 | 633.0 | -9.0 | -1.40% | 172,000 |
| 2025-10-07 | 636.0 | 650.0 | 636.0 | 642.0 | +6.0 | +0.94% | 229,400 |
| 2025-10-06 | 645.0 | 645.0 | 634.0 | 636.0 | +6.0 | +0.95% | 214,500 |
| 2025-10-03 | 626.0 | 633.0 | 626.0 | 630.0 | +1.0 | +0.16% | 158,900 |
| 2025-10-02 | 628.0 | 631.0 | 622.0 | 629.0 | +2.0 | +0.32% | 160,900 |
| 2025-10-01 | 637.0 | 637.0 | 624.0 | 627.0 | -13.0 | -2.03% | 307,300 |
| 2025-09-30 | 654.0 | 654.0 | 637.0 | 640.0 | -13.0 | -1.99% | 312,600 |
| 2025-09-29 | 667.0 | 667.0 | 653.0 | 653.0 | -18.0 | -2.68% | 294,700 |
| 2025-09-26 | 668.0 | 676.0 | 666.0 | 671.0 | +4.0 | +0.60% | 324,400 |
| 2025-09-25 | 665.0 | 667.0 | 661.0 | 667.0 | +2.0 | +0.30% | 189,300 |
| 2025-09-24 | 665.0 | 666.0 | 660.0 | 665.0 | 0.0 | 0.00% | 233,600 |
| 2025-09-22 | 666.0 | 670.0 | 664.0 | 665.0 | -2.0 | -0.30% | 187,900 |
| 2025-09-19 | 671.0 | 673.0 | 661.0 | 667.0 | +1.0 | +0.15% | 323,500 |
| 2025-09-18 | 673.0 | 673.0 | 666.0 | 666.0 | -7.0 | -1.04% | 263,800 |
| 2025-09-17 | 683.0 | 683.0 | 670.0 | 673.0 | -10.0 | -1.46% | 321,800 |
| 2025-09-16 | 683.0 | 686.0 | 680.0 | 683.0 | +2.0 | +0.29% | 164,900 |
| 2025-09-12 | 686.0 | 688.0 | 680.0 | 681.0 | — | — | 247,600 |
直近120営業日分を表示