KabuInsight

合同製鐵

5410
プライム/鉄鋼/Godo Steel,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
2026-03-133,750.03,770.03,730.03,735.0-45.0-1.19%75,200
2026-03-123,840.03,850.03,780.03,780.0-55.0-1.43%66,300
2026-03-113,865.03,895.03,835.03,835.0-30.0-0.78%73,300
2026-03-103,800.03,880.03,800.03,865.0+100.0+2.66%116,800
2026-03-093,745.03,765.03,680.03,765.0-50.0-1.31%179,500
2026-03-063,805.03,830.03,770.03,815.0-15.0-0.39%69,600
2026-03-053,830.03,865.03,795.03,830.0+120.0+3.23%86,600
2026-03-043,845.03,845.03,660.03,710.0-165.0-4.26%218,600
2026-03-034,010.04,025.03,875.03,875.0-130.0-3.25%162,000
2026-03-024,025.04,025.03,955.04,005.0-55.0-1.35%110,300
2026-02-273,970.04,060.03,955.04,060.0+100.0+2.53%72,500
2026-02-263,970.04,005.03,960.03,960.0+20.0+0.51%62,300
2026-02-254,000.04,000.03,935.03,940.0-50.0-1.25%116,300
2026-02-244,000.04,025.03,945.03,990.0-35.0-0.87%94,000
2026-02-203,990.04,050.03,980.04,025.0+25.0+0.63%140,200
2026-02-194,040.04,040.03,995.04,000.0-35.0-0.87%64,100
2026-02-184,005.04,040.03,995.04,035.0+30.0+0.75%56,200
2026-02-174,010.04,050.03,995.04,005.0-15.0-0.37%58,500
2026-02-164,030.04,050.04,000.04,020.0+50.0+1.26%37,700
2026-02-134,060.04,075.03,970.03,970.0-140.0-3.41%111,500
2026-02-124,075.04,115.04,070.04,110.0+40.0+0.98%76,700
2026-02-104,065.04,080.04,035.04,070.0+30.0+0.74%67,400
2026-02-094,080.04,125.04,040.04,040.00.00.00%72,000
2026-02-064,005.04,050.03,985.04,040.0+20.0+0.50%52,400
2026-02-054,075.04,120.04,010.04,020.0+5.0+0.12%70,000
2026-02-044,010.04,040.03,985.04,015.0+25.0+0.63%53,900
2026-02-033,960.04,015.03,935.03,990.0+100.0+2.57%53,400
2026-02-024,015.04,025.03,890.03,890.0-110.0-2.75%121,400
2026-01-303,990.04,010.03,865.04,000.0+25.0+0.63%122,900
2026-01-294,000.04,015.03,950.03,975.0-20.0-0.50%50,400
2026-01-284,035.04,035.03,975.03,995.0-40.0-0.99%70,000
2026-01-274,020.04,055.04,000.04,035.0-30.0-0.74%51,300
2026-01-264,100.04,105.04,050.04,065.0-85.0-2.05%74,200
2026-01-234,185.04,215.04,150.04,150.0-30.0-0.72%44,500
2026-01-224,165.04,205.04,150.04,180.0+65.0+1.58%49,100
2026-01-214,115.04,125.04,090.04,115.0-50.0-1.20%64,600
2026-01-204,200.04,215.04,150.04,165.0-35.0-0.83%68,800
2026-01-194,220.04,225.04,155.04,200.0-20.0-0.47%47,300
2026-01-164,250.04,270.04,180.04,220.0-50.0-1.17%53,100
2026-01-154,180.04,280.04,180.04,270.0+60.0+1.43%97,500
2026-01-144,150.04,215.04,150.04,210.0+75.0+1.81%65,100
2026-01-134,150.04,160.04,085.04,135.0+55.0+1.35%79,900
2026-01-094,025.04,085.04,025.04,080.0+60.0+1.49%48,900
2026-01-084,065.04,080.04,020.04,020.0-60.0-1.47%52,100
2026-01-074,040.04,095.04,015.04,080.0+35.0+0.87%60,900
2026-01-063,995.04,055.03,990.04,045.0+70.0+1.76%60,400
2026-01-053,945.04,005.03,945.03,975.0+30.0+0.76%121,500
2025-12-303,920.03,965.03,915.03,945.0+10.0+0.25%80,600
2025-12-293,900.03,945.03,900.03,935.0+15.0+0.38%41,000
2025-12-263,885.03,935.03,885.03,920.0+35.0+0.90%70,600
2025-12-253,870.03,895.03,850.03,885.0+55.0+1.44%54,100
2025-12-243,830.03,885.03,830.03,830.00.00.00%81,000
2025-12-233,795.03,830.03,780.03,830.0+45.0+1.19%93,700
2025-12-223,775.03,790.03,750.03,785.0+40.0+1.07%74,300
2025-12-193,755.03,775.03,740.03,745.0-15.0-0.40%64,700
2025-12-183,730.03,780.03,705.03,760.0+40.0+1.08%61,200
2025-12-173,765.03,765.03,720.03,720.0-15.0-0.40%57,900
2025-12-163,780.03,795.03,735.03,735.0-65.0-1.71%59,900
2025-12-153,795.03,815.03,785.03,800.0+5.0+0.13%45,700
2025-12-123,790.03,810.03,775.03,795.0+55.0+1.47%53,100
2025-12-113,810.03,820.03,740.03,740.0-70.0-1.84%64,500
2025-12-103,795.03,810.03,775.03,810.0+45.0+1.20%80,200
2025-12-093,795.03,810.03,755.03,765.0-40.0-1.05%44,800
2025-12-083,750.03,810.03,750.03,805.0+50.0+1.33%52,500
2025-12-053,765.03,765.03,745.03,755.0-15.0-0.40%30,500
2025-12-043,745.03,785.03,740.03,770.0+20.0+0.53%37,000
2025-12-033,755.03,775.03,750.03,750.00.00.00%53,200
2025-12-023,880.03,885.03,750.03,750.0-130.0-3.35%82,800
2025-12-013,855.03,885.03,845.03,880.0+25.0+0.65%62,600
2025-11-283,800.03,860.03,790.03,855.0+60.0+1.58%57,900
2025-11-273,790.03,795.03,760.03,795.0+40.0+1.07%47,100
2025-11-263,730.03,755.03,715.03,755.0+55.0+1.49%68,600
2025-11-253,685.03,710.03,670.03,700.0+25.0+0.68%54,900
2025-11-213,600.03,675.03,600.03,675.0+40.0+1.10%46,900
2025-11-203,590.03,640.03,580.03,635.0+75.0+2.11%45,900
2025-11-193,580.03,590.03,555.03,560.0-10.0-0.28%59,600
2025-11-183,665.03,675.03,570.03,570.0-90.0-2.46%101,100
2025-11-173,700.03,700.03,660.03,660.0-45.0-1.21%40,000
2025-11-143,675.03,710.03,660.03,705.0+5.0+0.14%51,700
2025-11-133,700.03,700.03,670.03,700.0+40.0+1.09%33,500
2025-11-123,595.03,670.03,595.03,660.0+55.0+1.53%54,200
2025-11-113,620.03,620.03,565.03,605.0-15.0-0.41%74,300
2025-11-103,615.03,625.03,605.03,620.0-5.0-0.14%45,900
2025-11-073,615.03,630.03,590.03,625.0+10.0+0.28%49,900
2025-11-063,595.03,630.03,585.03,615.0+25.0+0.70%62,300
2025-11-053,610.03,630.03,550.03,590.0-15.0-0.42%151,900
2025-11-043,700.03,705.03,605.03,605.0-55.0-1.50%199,300
2025-10-313,940.03,995.03,590.03,660.0-300.0-7.58%353,000
2025-10-303,920.03,970.03,920.03,960.0+40.0+1.02%59,000
2025-10-293,945.03,955.03,915.03,920.0-20.0-0.51%50,300
2025-10-284,000.04,000.03,925.03,940.0-65.0-1.62%84,700
2025-10-273,980.04,005.03,970.04,005.0+50.0+1.26%42,900
2025-10-243,945.03,970.03,945.03,955.0+10.0+0.25%37,500
2025-10-233,920.03,960.03,910.03,945.0+30.0+0.77%36,600
2025-10-223,895.03,940.03,895.03,915.0+10.0+0.26%77,300
2025-10-213,900.03,925.03,900.03,905.0-10.0-0.26%27,700
2025-10-203,935.03,945.03,900.03,915.0+15.0+0.38%38,300
2025-10-173,905.03,940.03,900.03,900.0-45.0-1.14%42,200
2025-10-163,905.03,945.03,905.03,945.0+40.0+1.02%37,300
2025-10-153,865.03,920.03,860.03,905.0+80.0+2.09%44,400
2025-10-143,815.03,870.03,810.03,825.0-20.0-0.52%66,100
2025-10-103,920.03,920.03,840.03,845.0-100.0-2.53%82,500
2025-10-093,940.03,960.03,925.03,945.0+10.0+0.25%34,200
2025-10-083,980.03,995.03,935.03,935.0-35.0-0.88%50,700
2025-10-073,955.03,995.03,950.03,970.0+30.0+0.76%59,400
2025-10-063,985.03,990.03,930.03,940.0+45.0+1.16%58,400
2025-10-033,885.03,910.03,880.03,895.0+15.0+0.39%40,500
2025-10-023,910.03,920.03,850.03,880.0-10.0-0.26%59,300
2025-10-013,950.03,955.03,890.03,890.0-90.0-2.26%73,000
2025-09-304,055.04,060.03,950.03,980.0-85.0-2.09%82,300
2025-09-294,090.04,115.04,055.04,065.0-125.0-2.98%96,600
2025-09-264,185.04,210.04,175.04,190.00.00.00%107,000
2025-09-254,190.04,205.04,175.04,190.0+20.0+0.48%71,200
2025-09-244,150.04,185.04,135.04,170.0+30.0+0.72%58,400
2025-09-224,140.04,170.04,135.04,140.0+5.0+0.12%54,500
2025-09-194,145.04,160.04,115.04,135.0+5.0+0.12%80,400
2025-09-184,160.04,180.04,115.04,130.0-15.0-0.36%60,400
2025-09-174,210.04,210.04,145.04,145.0-75.0-1.78%69,200
2025-09-164,230.04,250.04,205.04,220.00.00.00%59,200
2025-09-124,235.04,255.04,215.04,220.0——52,200

直近120営業日分を表示