KabuInsight

東京鐵鋼

5445
プライム/鉄鋼/TOKYO TEKKO 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
2026-03-136,300.06,380.06,260.06,260.0-70.0-1.11%55,400
2026-03-126,400.06,410.06,290.06,330.0-80.0-1.25%52,500
2026-03-116,400.06,480.06,370.06,410.0+80.0+1.26%86,700
2026-03-106,230.06,350.06,210.06,330.0+230.0+3.77%65,500
2026-03-096,060.06,120.06,000.06,100.0-130.0-2.09%111,400
2026-03-066,150.06,230.06,120.06,230.0+30.0+0.48%52,200
2026-03-056,230.06,230.06,090.06,200.0+270.0+4.55%106,200
2026-03-046,100.06,100.05,840.05,930.0-220.0-3.58%281,200
2026-03-036,390.06,400.06,130.06,150.0-200.0-3.15%205,100
2026-03-026,330.06,400.06,260.06,350.0-60.0-0.94%142,600
2026-02-276,270.06,410.06,260.06,410.0+160.0+2.56%70,100
2026-02-266,250.06,320.06,240.06,250.0+20.0+0.32%76,500
2026-02-256,300.06,300.06,210.06,230.0-40.0-0.64%97,300
2026-02-246,280.06,310.06,220.06,270.00.00.00%64,200
2026-02-206,300.06,300.06,240.06,270.0-40.0-0.63%62,700
2026-02-196,330.06,340.06,290.06,310.0+20.0+0.32%52,900
2026-02-186,340.06,370.06,280.06,290.0-40.0-0.63%75,800
2026-02-176,390.06,480.06,330.06,330.0-50.0-0.78%74,100
2026-02-166,460.06,470.06,350.06,380.0-10.0-0.16%72,400
2026-02-136,620.06,620.06,380.06,390.0-230.0-3.47%105,000
2026-02-126,670.06,700.06,620.06,620.0+30.0+0.46%58,600
2026-02-106,480.06,590.06,470.06,590.0+160.0+2.49%45,000
2026-02-096,480.06,490.06,420.06,430.0+70.0+1.10%64,500
2026-02-066,320.06,370.06,270.06,360.0+60.0+0.95%43,500
2026-02-056,350.06,400.06,270.06,300.00.00.00%70,100
2026-02-046,260.06,340.06,260.06,300.0+40.0+0.64%56,500
2026-02-036,180.06,260.06,140.06,260.0+180.0+2.96%57,900
2026-02-026,270.06,290.06,080.06,080.0-90.0-1.46%107,800
2026-01-306,260.06,290.06,060.06,170.0-90.0-1.44%145,000
2026-01-296,330.06,340.06,250.06,260.0-70.0-1.11%53,600
2026-01-286,380.06,380.06,260.06,330.0-70.0-1.09%63,900
2026-01-276,400.06,440.06,360.06,400.0-50.0-0.78%59,400
2026-01-266,530.06,530.06,430.06,450.0-120.0-1.83%73,900
2026-01-236,620.06,630.06,560.06,570.0-70.0-1.05%46,500
2026-01-226,540.06,650.06,520.06,640.0+170.0+2.63%41,500
2026-01-216,450.06,510.06,440.06,470.0-70.0-1.07%51,300
2026-01-206,600.06,620.06,540.06,540.0-60.0-0.91%46,800
2026-01-196,600.06,620.06,510.06,600.0+20.0+0.30%56,300
2026-01-166,610.06,620.06,510.06,580.0-50.0-0.75%57,800
2026-01-156,490.06,630.06,480.06,630.0+140.0+2.16%60,300
2026-01-146,420.06,540.06,400.06,490.0+80.0+1.25%74,800
2026-01-136,360.06,430.06,280.06,410.0+120.0+1.91%77,100
2026-01-096,280.06,310.06,240.06,290.0+60.0+0.96%46,700
2026-01-086,300.06,340.06,230.06,230.0-50.0-0.80%58,800
2026-01-076,200.06,290.06,190.06,280.0+70.0+1.13%45,500
2026-01-066,190.06,240.06,170.06,210.0+30.0+0.49%57,200
2026-01-056,220.06,270.06,180.06,180.00.00.00%52,600
2025-12-306,190.06,220.06,160.06,180.0-40.0-0.64%45,200
2025-12-296,150.06,220.06,120.06,220.0+100.0+1.63%58,000
2025-12-266,090.06,150.06,080.06,120.0+60.0+0.99%43,500
2025-12-256,010.06,060.06,000.06,060.0+70.0+1.17%40,200
2025-12-245,950.05,990.05,940.05,990.0+50.0+0.84%45,300
2025-12-235,910.05,960.05,890.05,940.0+40.0+0.68%36,300
2025-12-225,840.05,900.05,800.05,900.0+100.0+1.72%59,000
2025-12-195,750.05,820.05,750.05,800.0+50.0+0.87%36,200
2025-12-185,720.05,770.05,710.05,750.0+30.0+0.52%29,500
2025-12-175,770.05,780.05,690.05,720.0-50.0-0.87%69,000
2025-12-165,920.05,920.05,750.05,770.0-150.0-2.53%78,600
2025-12-155,910.05,920.05,860.05,920.0+20.0+0.34%48,200
2025-12-125,820.05,900.05,790.05,900.0+130.0+2.25%68,700
2025-12-115,800.05,820.05,750.05,770.0+10.0+0.17%36,500
2025-12-105,720.05,780.05,720.05,760.0+50.0+0.88%42,300
2025-12-095,760.05,770.05,710.05,710.0-40.0-0.70%35,800
2025-12-085,680.05,760.05,680.05,750.0+80.0+1.41%50,500
2025-12-055,730.05,730.05,670.05,670.0-40.0-0.70%34,400
2025-12-045,680.05,720.05,660.05,710.0+40.0+0.71%46,000
2025-12-035,760.05,780.05,660.05,670.0-120.0-2.07%61,400
2025-12-025,860.05,870.05,740.05,790.0-50.0-0.86%54,400
2025-12-015,870.05,870.05,810.05,840.0-10.0-0.17%48,900
2025-11-285,740.05,850.05,740.05,850.0+110.0+1.92%82,100
2025-11-275,720.05,750.05,700.05,740.0+20.0+0.35%40,700
2025-11-265,670.05,750.05,670.05,720.0+60.0+1.06%59,100
2025-11-255,680.05,700.05,630.05,660.0+10.0+0.18%42,700
2025-11-215,550.05,650.05,550.05,650.0+90.0+1.62%67,100
2025-11-205,500.05,570.05,490.05,560.0+80.0+1.46%56,800
2025-11-195,480.05,510.05,440.05,480.0+20.0+0.37%44,600
2025-11-185,550.05,550.05,460.05,460.0-80.0-1.44%47,100
2025-11-175,560.05,600.05,510.05,540.0-30.0-0.54%60,000
2025-11-145,560.05,610.05,550.05,570.0-10.0-0.18%55,900
2025-11-135,600.05,620.05,560.05,580.00.00.00%43,600
2025-11-125,450.05,580.05,450.05,580.0+110.0+2.01%60,400
2025-11-115,490.05,490.05,410.05,470.00.00.00%51,800
2025-11-105,450.05,500.05,440.05,470.0+30.0+0.55%36,300
2025-11-075,350.05,440.05,350.05,440.0+80.0+1.49%54,000
2025-11-065,420.05,430.05,360.05,360.0-50.0-0.92%108,400
2025-11-055,510.05,540.05,380.05,410.0-120.0-2.17%148,600
2025-11-045,660.05,670.05,530.05,530.0-110.0-1.95%96,800
2025-10-315,650.05,740.05,560.05,640.0-10.0-0.18%156,100
2025-10-305,580.05,650.05,580.05,650.0+70.0+1.25%88,100
2025-10-295,620.05,620.05,580.05,580.0-20.0-0.36%54,300
2025-10-285,720.05,720.05,600.05,600.0-150.0-2.61%85,000
2025-10-275,700.05,750.05,690.05,750.0+70.0+1.23%67,500
2025-10-245,750.05,750.05,680.05,680.0-30.0-0.53%26,200
2025-10-235,680.05,730.05,640.05,710.0+10.0+0.18%39,300
2025-10-225,670.05,710.05,660.05,700.0+30.0+0.53%51,400
2025-10-215,760.05,770.05,660.05,670.0-80.0-1.39%54,900
2025-10-205,790.05,800.05,750.05,750.0-50.0-0.86%42,700
2025-10-175,810.05,840.05,770.05,800.0-20.0-0.34%29,800
2025-10-165,850.05,910.05,810.05,820.0-50.0-0.85%43,000
2025-10-155,760.05,870.05,760.05,870.0+150.0+2.62%31,300
2025-10-145,650.05,740.05,620.05,720.0+20.0+0.35%60,600
2025-10-105,800.05,800.05,690.05,700.0-150.0-2.56%59,200
2025-10-095,830.05,870.05,810.05,850.0+20.0+0.34%26,200
2025-10-085,830.05,880.05,810.05,830.0-10.0-0.17%29,500
2025-10-075,800.05,890.05,800.05,840.0+20.0+0.34%42,600
2025-10-065,840.05,870.05,810.05,820.0+80.0+1.39%51,800
2025-10-035,670.05,750.05,670.05,740.0+50.0+0.88%19,400
2025-10-025,710.05,740.05,650.05,690.0+20.0+0.35%34,300
2025-10-015,760.05,770.05,660.05,670.0-120.0-2.07%84,300
2025-09-305,900.05,900.05,740.05,790.0-80.0-1.36%82,000
2025-09-295,950.05,960.05,870.05,870.0-170.0-2.81%57,200
2025-09-265,990.06,040.05,980.06,040.0+60.0+1.00%60,800
2025-09-255,990.05,990.05,960.05,980.0+20.0+0.34%54,300
2025-09-245,960.05,980.05,930.05,960.0-10.0-0.17%39,800
2025-09-225,980.05,990.05,930.05,970.0+20.0+0.34%43,100
2025-09-195,980.06,020.05,930.05,950.0-20.0-0.34%56,800
2025-09-186,010.06,010.05,960.05,970.0-30.0-0.50%42,400
2025-09-176,090.06,090.06,000.06,000.0-110.0-1.80%52,800
2025-09-166,090.06,140.06,090.06,110.0+20.0+0.33%21,100
2025-09-126,070.06,120.06,070.06,090.0——34,200

直近120営業日分を表示