KabuInsight

共英製鋼

5440
プライム/鉄鋼/KYOEI 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
2026-03-132,339.02,361.02,329.02,333.0-46.0-1.93%115,100
2026-03-122,410.02,412.02,370.02,379.0-61.0-2.50%117,800
2026-03-112,453.02,474.02,432.02,440.0+6.0+0.25%131,800
2026-03-102,419.02,452.02,403.02,434.0+65.0+2.74%113,800
2026-03-092,359.02,372.02,315.02,369.0-90.0-3.66%128,800
2026-03-062,442.02,481.02,435.02,459.0-26.0-1.05%93,700
2026-03-052,516.02,533.02,457.02,485.0+44.0+1.80%99,200
2026-03-042,468.02,479.02,366.02,441.0-127.0-4.95%196,000
2026-03-032,642.02,672.02,560.02,568.0-72.0-2.73%137,700
2026-03-022,605.02,649.02,593.02,640.0-15.0-0.56%140,800
2026-02-272,602.02,655.02,580.02,655.0+65.0+2.51%104,300
2026-02-262,639.02,650.02,589.02,590.0-21.0-0.80%97,100
2026-02-252,603.02,616.02,595.02,611.0+9.0+0.35%113,500
2026-02-242,571.02,619.02,557.02,602.0+37.0+1.44%94,000
2026-02-202,552.02,578.02,546.02,565.0+1.0+0.04%86,800
2026-02-192,558.02,582.02,550.02,564.0+11.0+0.43%68,800
2026-02-182,517.02,562.02,517.02,553.0+36.0+1.43%53,100
2026-02-172,520.02,552.02,508.02,517.0+8.0+0.32%61,400
2026-02-162,520.02,534.02,508.02,509.0+9.0+0.36%56,600
2026-02-132,621.02,629.02,500.02,500.0-123.0-4.69%85,100
2026-02-122,624.02,640.02,617.02,623.0+9.0+0.34%72,800
2026-02-102,596.02,622.02,584.02,614.0+68.0+2.67%90,800
2026-02-092,589.02,591.02,525.02,546.0-7.0-0.27%127,400
2026-02-062,511.02,556.02,488.02,553.0+16.0+0.63%70,900
2026-02-052,560.02,590.02,527.02,537.0+24.0+0.96%94,400
2026-02-042,483.02,533.02,483.02,513.0+30.0+1.21%89,900
2026-02-032,488.02,499.02,469.02,483.0+58.0+2.39%104,500
2026-02-022,462.02,467.02,418.02,425.0-64.0-2.57%137,400
2026-01-302,570.02,570.02,410.02,489.0-45.0-1.78%112,000
2026-01-292,530.02,548.02,483.02,534.0+4.0+0.16%72,800
2026-01-282,575.02,575.02,521.02,530.0-86.0-3.29%98,100
2026-01-272,610.02,644.02,595.02,616.0-15.0-0.57%90,100
2026-01-262,650.02,650.02,621.02,631.0-54.0-2.01%66,100
2026-01-232,677.02,691.02,671.02,685.0+8.0+0.30%43,200
2026-01-222,627.02,696.02,627.02,677.0+53.0+2.02%55,900
2026-01-212,593.02,630.02,592.02,624.0-16.0-0.61%42,800
2026-01-202,664.02,670.02,632.02,640.0-21.0-0.79%50,200
2026-01-192,677.02,677.02,621.02,661.0+3.0+0.11%35,000
2026-01-162,652.02,660.02,627.02,658.0+1.0+0.04%41,500
2026-01-152,642.02,661.02,628.02,657.0+8.0+0.30%48,300
2026-01-142,596.02,655.02,596.02,649.0+59.0+2.28%70,400
2026-01-132,617.02,620.02,571.02,590.0+21.0+0.82%80,100
2026-01-092,530.02,582.02,501.02,569.0+80.0+3.21%80,200
2026-01-082,500.02,530.02,489.02,489.0-24.0-0.96%73,800
2026-01-072,451.02,521.02,448.02,513.0+43.0+1.74%87,000
2026-01-062,478.02,481.02,461.02,470.0+8.0+0.32%69,300
2026-01-052,460.02,477.02,451.02,462.0+12.0+0.49%48,900
2025-12-302,432.02,459.02,426.02,450.0+15.0+0.62%51,100
2025-12-292,431.02,449.02,420.02,435.0+9.0+0.37%55,400
2025-12-262,420.02,437.02,411.02,426.0+4.0+0.17%45,300
2025-12-252,425.02,437.02,409.02,422.0+2.0+0.08%38,900
2025-12-242,412.02,446.02,404.02,420.0-12.0-0.49%32,600
2025-12-232,412.02,437.02,406.02,432.0+28.0+1.16%50,100
2025-12-222,430.02,430.02,395.02,404.0+23.0+0.97%33,400
2025-12-192,390.02,407.02,381.02,381.0-9.0-0.38%100,700
2025-12-182,379.02,395.02,362.02,390.0+21.0+0.89%27,500
2025-12-172,376.02,377.02,355.02,369.0-3.0-0.13%31,300
2025-12-162,405.02,405.02,371.02,372.0-50.0-2.06%45,700
2025-12-152,446.02,446.02,393.02,422.0-21.0-0.86%52,300
2025-12-122,417.02,443.02,379.02,443.0+76.0+3.21%72,400
2025-12-112,402.02,416.02,366.02,367.0-8.0-0.34%45,600
2025-12-102,353.02,393.02,345.02,375.0+40.0+1.71%73,000
2025-12-092,339.02,365.02,335.02,335.0-24.0-1.02%40,200
2025-12-082,332.02,359.02,329.02,359.0+27.0+1.16%37,300
2025-12-052,335.02,347.02,322.02,332.0-11.0-0.47%32,900
2025-12-042,336.02,360.02,330.02,343.00.00.00%43,600
2025-12-032,366.02,366.02,331.02,343.0+5.0+0.21%49,000
2025-12-022,381.02,381.02,338.02,338.0-36.0-1.52%36,500
2025-12-012,398.02,398.02,368.02,374.0-12.0-0.50%54,700
2025-11-282,365.02,388.02,365.02,386.0+24.0+1.02%65,800
2025-11-272,350.02,375.02,348.02,362.0+22.0+0.94%54,800
2025-11-262,345.02,345.02,321.02,340.0+21.0+0.91%55,100
2025-11-252,320.02,335.02,306.02,319.0-4.0-0.17%62,300
2025-11-212,273.02,323.02,262.02,323.0+32.0+1.40%72,600
2025-11-202,261.02,299.02,255.02,291.0+60.0+2.69%60,700
2025-11-192,210.02,239.02,197.02,231.0+22.0+1.00%49,200
2025-11-182,273.02,283.02,209.02,209.0-63.0-2.77%75,900
2025-11-172,292.02,306.02,264.02,272.0-19.0-0.83%74,600
2025-11-142,276.02,299.02,270.02,291.0+5.0+0.22%69,700
2025-11-132,288.02,295.02,274.02,286.0+5.0+0.22%45,400
2025-11-122,259.02,284.02,251.02,281.0+31.0+1.38%56,800
2025-11-112,244.02,250.02,220.02,250.0-1.0-0.04%67,100
2025-11-102,251.02,266.02,239.02,251.0+8.0+0.36%94,800
2025-11-072,203.02,243.02,203.02,243.0+9.0+0.40%100,500
2025-11-062,220.02,255.02,210.02,234.0+29.0+1.32%108,900
2025-11-052,191.02,209.02,145.02,205.0-3.0-0.14%135,700
2025-11-042,301.02,301.02,203.02,208.0-90.0-3.92%158,500
2025-10-312,201.02,350.02,178.02,298.0+85.0+3.84%200,400
2025-10-302,196.02,214.02,184.02,213.0+50.0+2.31%363,100
2025-10-292,200.02,206.02,161.02,163.0-43.0-1.95%104,700
2025-10-282,262.02,269.02,203.02,206.0-56.0-2.48%76,900
2025-10-272,248.02,262.02,227.02,262.0+27.0+1.21%96,500
2025-10-242,241.02,257.02,235.02,235.0+3.0+0.13%84,000
2025-10-232,196.02,232.02,181.02,232.0+56.0+2.57%109,300
2025-10-222,154.02,186.02,146.02,176.0+35.0+1.63%192,200
2025-10-212,138.02,151.02,130.02,141.0-14.0-0.65%99,300
2025-10-202,164.02,164.02,139.02,155.0+12.0+0.56%98,800
2025-10-172,160.02,167.02,127.02,143.0-33.0-1.52%170,900
2025-10-162,173.02,189.02,159.02,176.00.00.00%107,500
2025-10-152,169.02,181.02,164.02,176.0+18.0+0.83%109,600
2025-10-142,132.02,181.02,131.02,158.0-24.0-1.10%115,800
2025-10-102,231.02,235.02,176.02,182.0-88.0-3.88%97,100
2025-10-092,255.02,270.02,247.02,270.0+18.0+0.80%54,900
2025-10-082,288.02,306.02,251.02,252.0-46.0-2.00%60,300
2025-10-072,293.02,317.02,285.02,298.0+13.0+0.57%71,100
2025-10-062,295.02,300.02,268.02,285.0+40.0+1.78%62,700
2025-10-032,218.02,253.02,218.02,245.0+18.0+0.81%61,800
2025-10-022,228.02,234.02,198.02,227.0+15.0+0.68%88,500
2025-10-012,267.02,267.02,204.02,212.0-80.0-3.49%129,100
2025-09-302,313.02,322.02,282.02,292.0-31.0-1.33%70,100
2025-09-292,337.02,337.02,310.02,323.0-44.0-1.86%75,300
2025-09-262,370.02,385.02,350.02,367.0+23.0+0.98%152,200
2025-09-252,348.02,359.02,325.02,344.0+16.0+0.69%106,900
2025-09-242,330.02,330.02,303.02,328.0-6.0-0.26%64,700
2025-09-222,312.02,349.02,310.02,334.0+31.0+1.35%86,500
2025-09-192,319.02,323.02,298.02,303.0-5.0-0.22%116,400
2025-09-182,320.02,321.02,301.02,308.0-11.0-0.47%47,400
2025-09-172,349.02,354.02,311.02,319.0-57.0-2.40%72,300
2025-09-162,365.02,381.02,348.02,376.0+25.0+1.06%92,200
2025-09-122,393.02,403.02,346.02,351.0——93,500

直近120営業日分を表示