東京製鐵

5423

プライム/鉄鋼/TOKYO STEEL MANUFACTURING 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
2026-03-13	1,618.0	1,643.0	1,610.0	1,629.0	+6.0	+0.37%	303,200
2026-03-12	1,625.0	1,640.0	1,607.0	1,623.0	-12.0	-0.73%	373,400
2026-03-11	1,635.0	1,653.0	1,632.0	1,635.0	+16.0	+0.99%	478,400
2026-03-10	1,593.0	1,630.0	1,568.0	1,619.0	+77.0	+4.99%	566,500
2026-03-09	1,523.0	1,550.0	1,504.0	1,542.0	-18.0	-1.15%	388,100
2026-03-06	1,551.0	1,564.0	1,539.0	1,560.0	-20.0	-1.27%	246,300
2026-03-05	1,569.0	1,589.0	1,561.0	1,580.0	+45.0	+2.93%	334,000
2026-03-04	1,585.0	1,592.0	1,507.0	1,535.0	-79.0	-4.89%	471,700
2026-03-03	1,616.0	1,644.0	1,609.0	1,614.0	-2.0	-0.12%	468,000
2026-03-02	1,617.0	1,627.0	1,588.0	1,616.0	-4.0	-0.25%	330,800
2026-02-27	1,580.0	1,620.0	1,574.0	1,620.0	+45.0	+2.86%	288,900
2026-02-26	1,575.0	1,600.0	1,571.0	1,575.0	+6.0	+0.38%	299,900
2026-02-25	1,571.0	1,573.0	1,543.0	1,569.0	-15.0	-0.95%	333,900
2026-02-24	1,581.0	1,592.0	1,565.0	1,584.0	+3.0	+0.19%	337,600
2026-02-20	1,589.0	1,590.0	1,575.0	1,581.0	-20.0	-1.25%	216,500
2026-02-19	1,583.0	1,605.0	1,575.0	1,601.0	+19.0	+1.20%	375,500
2026-02-18	1,579.0	1,582.0	1,567.0	1,582.0	+16.0	+1.02%	269,500
2026-02-17	1,587.0	1,594.0	1,555.0	1,566.0	-21.0	-1.32%	440,500
2026-02-16	1,570.0	1,594.0	1,569.0	1,587.0	+41.0	+2.65%	368,000
2026-02-13	1,602.0	1,622.0	1,543.0	1,546.0	-82.0	-5.04%	400,900
2026-02-12	1,637.0	1,638.0	1,613.0	1,628.0	+1.0	+0.06%	299,900
2026-02-10	1,619.0	1,640.0	1,616.0	1,627.0	+12.0	+0.74%	287,100
2026-02-09	1,597.0	1,639.0	1,593.0	1,615.0	+38.0	+2.41%	559,800
2026-02-06	1,550.0	1,579.0	1,550.0	1,577.0	+4.0	+0.25%	189,700
2026-02-05	1,578.0	1,591.0	1,560.0	1,573.0	+3.0	+0.19%	313,200
2026-02-04	1,548.0	1,577.0	1,542.0	1,570.0	+26.0	+1.68%	402,900
2026-02-03	1,517.0	1,545.0	1,513.0	1,544.0	+32.0	+2.12%	246,000
2026-02-02	1,520.0	1,546.0	1,505.0	1,512.0	+2.0	+0.13%	417,500
2026-01-30	1,510.0	1,520.0	1,496.0	1,510.0	+13.0	+0.87%	292,700
2026-01-29	1,484.0	1,499.0	1,468.0	1,497.0	+14.0	+0.94%	340,800
2026-01-28	1,509.0	1,509.0	1,480.0	1,483.0	-34.0	-2.24%	503,000
2026-01-27	1,540.0	1,554.0	1,511.0	1,517.0	-28.0	-1.81%	692,700
2026-01-26	1,527.0	1,555.0	1,527.0	1,545.0	+18.0	+1.18%	983,400
2026-01-23	1,640.0	1,640.0	1,490.0	1,527.0	-114.0	-6.95%	1,851,700
2026-01-22	1,620.0	1,650.0	1,614.0	1,641.0	+22.0	+1.36%	407,900
2026-01-21	1,620.0	1,626.0	1,610.0	1,619.0	-11.0	-0.67%	394,300
2026-01-20	1,634.0	1,639.0	1,615.0	1,630.0	-9.0	-0.55%	391,400
2026-01-19	1,620.0	1,643.0	1,610.0	1,639.0	+23.0	+1.42%	382,500
2026-01-16	1,625.0	1,632.0	1,602.0	1,616.0	-6.0	-0.37%	355,000
2026-01-15	1,599.0	1,622.0	1,597.0	1,622.0	+26.0	+1.63%	424,600
2026-01-14	1,584.0	1,599.0	1,578.0	1,596.0	+18.0	+1.14%	314,500
2026-01-13	1,575.0	1,581.0	1,553.0	1,578.0	+23.0	+1.48%	469,900
2026-01-09	1,528.0	1,563.0	1,520.0	1,555.0	+43.0	+2.84%	663,900
2026-01-08	1,498.0	1,524.0	1,498.0	1,512.0	+8.0	+0.53%	426,900
2026-01-07	1,496.0	1,512.0	1,490.0	1,504.0	+7.0	+0.47%	317,600
2026-01-06	1,483.0	1,497.0	1,481.0	1,497.0	+18.0	+1.22%	228,600
2026-01-05	1,470.0	1,485.0	1,468.0	1,479.0	+3.0	+0.20%	314,200
2025-12-30	1,475.0	1,487.0	1,474.0	1,476.0	-12.0	-0.81%	252,200
2025-12-29	1,495.0	1,497.0	1,475.0	1,488.0	-1.0	-0.07%	310,800
2025-12-26	1,490.0	1,493.0	1,477.0	1,489.0	+8.0	+0.54%	362,100
2025-12-25	1,483.0	1,489.0	1,475.0	1,481.0	0.0	0.00%	194,000
2025-12-24	1,474.0	1,494.0	1,460.0	1,481.0	+19.0	+1.30%	477,600
2025-12-23	1,441.0	1,462.0	1,436.0	1,462.0	+31.0	+2.17%	556,000
2025-12-22	1,420.0	1,431.0	1,413.0	1,431.0	+15.0	+1.06%	304,500
2025-12-19	1,423.0	1,427.0	1,412.0	1,416.0	-7.0	-0.49%	385,500
2025-12-18	1,429.0	1,432.0	1,420.0	1,423.0	+3.0	+0.21%	265,800
2025-12-17	1,414.0	1,425.0	1,410.0	1,420.0	+5.0	+0.35%	197,500
2025-12-16	1,432.0	1,433.0	1,415.0	1,415.0	-24.0	-1.67%	311,100
2025-12-15	1,439.0	1,443.0	1,428.0	1,439.0	-3.0	-0.21%	261,400
2025-12-12	1,438.0	1,442.0	1,431.0	1,442.0	+18.0	+1.26%	228,700
2025-12-11	1,439.0	1,443.0	1,424.0	1,424.0	-12.0	-0.84%	183,100
2025-12-10	1,436.0	1,450.0	1,434.0	1,436.0	+10.0	+0.70%	345,100
2025-12-09	1,430.0	1,436.0	1,418.0	1,426.0	-15.0	-1.04%	244,600
2025-12-08	1,420.0	1,441.0	1,407.0	1,441.0	+31.0	+2.20%	308,800
2025-12-05	1,430.0	1,430.0	1,406.0	1,410.0	-27.0	-1.88%	259,400
2025-12-04	1,430.0	1,438.0	1,425.0	1,437.0	+12.0	+0.84%	342,900
2025-12-03	1,427.0	1,443.0	1,415.0	1,425.0	-2.0	-0.14%	482,700
2025-12-02	1,432.0	1,442.0	1,424.0	1,427.0	-2.0	-0.14%	290,100
2025-12-01	1,445.0	1,445.0	1,425.0	1,429.0	-14.0	-0.97%	307,200
2025-11-28	1,432.0	1,453.0	1,431.0	1,443.0	+16.0	+1.12%	398,400
2025-11-27	1,435.0	1,439.0	1,420.0	1,427.0	-8.0	-0.56%	207,500
2025-11-26	1,422.0	1,435.0	1,421.0	1,435.0	+15.0	+1.06%	231,100
2025-11-25	1,425.0	1,449.0	1,414.0	1,420.0	-10.0	-0.70%	442,100
2025-11-21	1,419.0	1,446.0	1,416.0	1,430.0	+21.0	+1.49%	597,200
2025-11-20	1,394.0	1,421.0	1,392.0	1,409.0	+11.0	+0.79%	381,800
2025-11-19	1,400.0	1,409.0	1,384.0	1,398.0	-6.0	-0.43%	351,100
2025-11-18	1,429.0	1,438.0	1,400.0	1,404.0	-11.0	-0.78%	548,700
2025-11-17	1,404.0	1,447.0	1,400.0	1,415.0	+11.0	+0.78%	460,000
2025-11-14	1,406.0	1,415.0	1,398.0	1,404.0	-4.0	-0.28%	277,700
2025-11-13	1,425.0	1,430.0	1,408.0	1,408.0	-6.0	-0.42%	338,400
2025-11-12	1,388.0	1,420.0	1,382.0	1,414.0	+32.0	+2.32%	438,200
2025-11-11	1,384.0	1,398.0	1,373.0	1,382.0	0.0	0.00%	571,500
2025-11-10	1,380.0	1,384.0	1,373.0	1,382.0	+7.0	+0.51%	446,100
2025-11-07	1,358.0	1,375.0	1,353.0	1,375.0	+20.0	+1.48%	435,100
2025-11-06	1,390.0	1,390.0	1,352.0	1,355.0	-15.0	-1.09%	619,200
2025-11-05	1,348.0	1,372.0	1,345.0	1,370.0	+16.0	+1.18%	622,900
2025-11-04	1,391.0	1,391.0	1,348.0	1,354.0	-7.0	-0.51%	799,900
2025-10-31	1,343.0	1,367.0	1,342.0	1,361.0	+27.0	+2.02%	929,700
2025-10-30	1,333.0	1,345.0	1,330.0	1,334.0	0.0	0.00%	464,100
2025-10-29	1,353.0	1,354.0	1,328.0	1,334.0	-22.0	-1.62%	917,000
2025-10-28	1,378.0	1,378.0	1,355.0	1,356.0	-33.0	-2.38%	716,600
2025-10-27	1,383.0	1,390.0	1,373.0	1,389.0	+10.0	+0.73%	678,800
2025-10-24	1,385.0	1,385.0	1,371.0	1,379.0	-2.0	-0.14%	384,100
2025-10-23	1,390.0	1,398.0	1,373.0	1,381.0	-18.0	-1.29%	507,000
2025-10-22	1,420.0	1,422.0	1,392.0	1,399.0	-23.0	-1.62%	599,400
2025-10-21	1,385.0	1,449.0	1,383.0	1,422.0	+37.0	+2.67%	1,106,900
2025-10-20	1,359.0	1,412.0	1,353.0	1,385.0	+26.0	+1.91%	950,000
2025-10-17	1,465.0	1,482.0	1,359.0	1,359.0	-123.0	-8.30%	1,628,600
2025-10-16	1,472.0	1,488.0	1,469.0	1,482.0	+17.0	+1.16%	533,300
2025-10-15	1,453.0	1,470.0	1,450.0	1,465.0	+32.0	+2.23%	288,600
2025-10-14	1,427.0	1,449.0	1,424.0	1,433.0	-8.0	-0.56%	381,100
2025-10-10	1,480.0	1,480.0	1,441.0	1,441.0	-61.0	-4.06%	530,800
2025-10-09	1,495.0	1,505.0	1,491.0	1,502.0	+7.0	+0.47%	351,900
2025-10-08	1,500.0	1,507.0	1,486.0	1,495.0	+3.0	+0.20%	298,000
2025-10-07	1,476.0	1,497.0	1,473.0	1,492.0	+16.0	+1.08%	421,400
2025-10-06	1,468.0	1,490.0	1,457.0	1,476.0	+22.0	+1.51%	491,700
2025-10-03	1,464.0	1,475.0	1,453.0	1,454.0	-1.0	-0.07%	624,800
2025-10-02	1,461.0	1,471.0	1,453.0	1,455.0	-4.0	-0.27%	366,300
2025-10-01	1,455.0	1,459.0	1,441.0	1,459.0	+1.0	+0.07%	484,100
2025-09-30	1,475.0	1,481.0	1,451.0	1,458.0	-25.0	-1.69%	598,700
2025-09-29	1,500.0	1,507.0	1,480.0	1,483.0	-26.0	-1.72%	561,300
2025-09-26	1,518.0	1,521.0	1,501.0	1,509.0	-13.0	-0.85%	846,300
2025-09-25	1,512.0	1,527.0	1,507.0	1,522.0	+7.0	+0.46%	648,700
2025-09-24	1,521.0	1,526.0	1,508.0	1,515.0	-10.0	-0.66%	510,900
2025-09-22	1,528.0	1,537.0	1,520.0	1,525.0	-9.0	-0.59%	533,100
2025-09-19	1,552.0	1,558.0	1,531.0	1,534.0	-20.0	-1.29%	862,900
2025-09-18	1,569.0	1,578.0	1,550.0	1,554.0	-14.0	-0.89%	591,400
2025-09-17	1,605.0	1,606.0	1,568.0	1,568.0	-29.0	-1.82%	564,800
2025-09-16	1,622.0	1,643.0	1,591.0	1,597.0	-21.0	-1.30%	643,300
2025-09-12	1,596.0	1,622.0	1,595.0	1,618.0	—	—	481,800

直近120営業日分を表示