KabuInsight

北越メタル

5446
スタンダード/鉄鋼/HOKUETSU METAL 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
2026-03-131,247.01,247.01,246.01,247.00.00.00%700
2026-03-121,261.01,261.01,240.01,247.0-14.0-1.11%2,900
2026-03-111,262.01,263.01,261.01,261.0-1.0-0.08%700
2026-03-101,253.01,264.01,253.01,262.0+14.0+1.12%1,900
2026-03-091,266.01,266.01,248.01,248.0-26.0-2.04%2,100
2026-03-061,275.01,275.01,265.01,274.0-8.0-0.62%3,800
2026-03-051,281.01,289.01,281.01,282.0+19.0+1.50%1,100
2026-03-041,305.01,305.01,263.01,263.0-60.0-4.54%2,700
2026-03-031,324.01,331.01,308.01,323.0-5.0-0.38%2,700
2026-03-021,300.01,328.01,298.01,328.0+28.0+2.15%3,200
2026-02-271,296.01,310.01,294.01,300.0+6.0+0.46%4,600
2026-02-261,272.01,294.01,272.01,294.0+3.0+0.23%5,900
2026-02-251,289.01,296.01,289.01,291.0+7.0+0.55%1,900
2026-02-241,289.01,289.01,280.01,284.0-3.0-0.23%1,600
2026-02-201,273.01,296.01,273.01,287.0+14.0+1.10%2,200
2026-02-191,275.01,285.01,273.01,273.0-3.0-0.24%800
2026-02-181,279.01,290.01,276.01,276.0-3.0-0.23%600
2026-02-171,282.01,289.01,279.01,279.0-3.0-0.23%700
2026-02-161,285.01,295.01,282.01,282.0-14.0-1.08%500
2026-02-131,272.01,296.01,263.01,296.0+23.0+1.81%1,300
2026-02-121,265.01,273.01,263.01,273.0+10.0+0.79%1,300
2026-02-101,264.01,266.01,263.01,263.0-1.0-0.08%700
2026-02-091,281.01,281.01,260.01,264.0-6.0-0.47%1,100
2026-02-061,284.01,284.01,270.01,270.0-20.0-1.55%1,700
2026-02-051,298.01,303.01,251.01,290.0-10.0-0.77%11,700
2026-02-041,297.01,300.01,290.01,300.0+8.0+0.62%1,000
2026-02-031,281.01,292.01,281.01,292.0+11.0+0.86%2,400
2026-02-021,282.01,288.01,280.01,281.0+1.0+0.08%600
2026-01-301,271.01,280.01,271.01,280.0+9.0+0.71%2,500
2026-01-291,276.01,279.01,271.01,271.0+1.0+0.08%1,000
2026-01-281,271.01,278.01,267.01,270.00.00.00%3,200
2026-01-271,268.01,270.01,268.01,270.0+2.0+0.16%200
2026-01-261,268.01,275.01,268.01,268.0+1.0+0.08%3,200
2026-01-231,277.01,280.01,257.01,267.0-6.0-0.47%1,700
2026-01-221,270.01,280.01,270.01,273.0+15.0+1.19%1,800
2026-01-211,269.01,270.01,258.01,258.0-7.0-0.55%2,300
2026-01-201,261.01,265.01,255.01,265.0+4.0+0.32%1,600
2026-01-191,258.01,262.01,250.01,261.0+3.0+0.24%2,600
2026-01-161,253.01,258.01,252.01,258.0+5.0+0.40%1,000
2026-01-151,252.01,253.01,247.01,253.0+1.0+0.08%2,000
2026-01-141,247.01,252.01,247.01,252.0+5.0+0.40%4,200
2026-01-131,250.01,260.01,246.01,247.0-3.0-0.24%3,300
2026-01-091,244.01,250.01,244.01,250.00.00.00%900
2026-01-081,239.01,250.01,239.01,250.00.00.00%1,300
2026-01-071,251.01,251.01,234.01,250.00.00.00%1,800
2026-01-061,252.01,252.01,250.01,250.00.00.00%1,500
2026-01-051,251.01,257.01,250.01,250.0-1.0-0.08%2,200
2025-12-301,245.01,251.01,245.01,251.0+11.0+0.89%2,400
2025-12-291,229.01,240.01,228.01,240.0+13.0+1.06%2,800
2025-12-261,228.01,230.01,226.01,227.0-1.0-0.08%2,600
2025-12-251,233.01,233.01,228.01,228.0-2.0-0.16%2,200
2025-12-241,230.01,230.01,229.01,230.00.00.00%3,600
2025-12-231,231.01,232.01,230.01,230.0-1.0-0.08%1,200
2025-12-221,232.01,232.01,231.01,231.0-2.0-0.16%1,000
2025-12-191,233.01,235.01,233.01,233.00.00.00%1,500
2025-12-181,237.01,237.01,233.01,233.0-5.0-0.40%700
2025-12-171,248.01,248.01,233.01,238.0-8.0-0.64%500
2025-12-161,232.01,249.01,232.01,246.0+3.0+0.24%1,000
2025-12-151,228.01,243.01,227.01,243.0+13.0+1.06%2,500
2025-12-121,225.01,230.01,225.01,230.0+8.0+0.65%900
2025-12-111,221.01,222.01,221.01,222.0-4.0-0.33%300
2025-12-101,218.01,227.01,218.01,226.0+1.0+0.08%1,900
2025-12-091,225.01,225.01,218.01,225.0+6.0+0.49%3,000
2025-12-081,215.01,222.01,215.01,219.0+4.0+0.33%1,200
2025-12-051,223.01,223.01,214.01,215.0-10.0-0.82%13,700
2025-12-041,211.01,225.01,211.01,225.0+5.0+0.41%3,800
2025-12-031,223.01,223.01,217.01,220.0-3.0-0.25%900
2025-12-021,236.01,236.01,213.01,223.0-5.0-0.41%2,300
2025-12-011,242.01,242.01,228.01,228.0-14.0-1.13%1,700
2025-11-281,241.01,242.01,236.01,242.0+1.0+0.08%2,100
2025-11-271,237.01,241.01,226.01,241.0+9.0+0.73%1,900
2025-11-261,236.01,238.01,226.01,232.0-4.0-0.32%800
2025-11-251,233.01,236.01,227.01,236.0+3.0+0.24%1,800
2025-11-211,235.01,237.01,224.01,233.0-2.0-0.16%1,400
2025-11-201,229.01,236.01,224.01,235.0+6.0+0.49%1,300
2025-11-191,227.01,229.01,226.01,229.0+2.0+0.16%500
2025-11-181,227.01,227.01,227.01,227.0-14.0-1.13%400
2025-11-171,236.01,241.01,236.01,241.0+6.0+0.49%600
2025-11-141,229.01,235.01,229.01,235.0-4.0-0.32%600
2025-11-131,230.01,239.01,229.01,239.0+10.0+0.81%500
2025-11-121,229.01,229.01,226.01,229.0-2.0-0.16%900
2025-11-111,236.01,236.01,229.01,231.0-5.0-0.40%300
2025-11-101,230.01,237.01,229.01,236.0+6.0+0.49%1,200
2025-11-071,228.01,230.01,225.01,230.0-1.0-0.08%800
2025-11-061,231.01,232.01,230.01,231.0-11.0-0.89%1,700
2025-11-051,247.01,273.01,241.01,242.0-5.0-0.40%9,500
2025-11-041,247.01,247.01,247.01,247.00.00.00%700
2025-10-311,249.01,249.01,243.01,247.0-7.0-0.56%1,500
2025-10-301,246.01,254.01,242.01,254.0+7.0+0.56%900
2025-10-291,254.01,254.01,247.01,247.0-2.0-0.16%600
2025-10-281,249.01,251.01,249.01,249.00.00.00%800
2025-10-271,245.01,249.01,245.01,249.0+4.0+0.32%2,200
2025-10-241,240.01,245.01,240.01,245.0+6.0+0.48%900
2025-10-231,240.01,242.01,239.01,239.0-1.0-0.08%700
2025-10-221,240.01,241.01,240.01,240.00.00.00%300
2025-10-211,241.01,248.01,240.01,240.00.00.00%1,300
2025-10-201,236.01,240.01,236.01,240.0+4.0+0.32%5,600
2025-10-171,242.01,242.01,236.01,236.0-16.0-1.28%500
2025-10-161,250.01,258.01,250.01,252.0+2.0+0.16%700
2025-10-151,246.01,250.01,245.01,250.00.00.00%500
2025-10-141,246.01,250.01,242.01,250.0-5.0-0.40%1,300
2025-10-101,242.01,255.01,242.01,255.0+10.0+0.80%1,300
2025-10-091,244.01,245.01,244.01,245.0+2.0+0.16%300
2025-10-081,250.01,250.01,243.01,243.0-7.0-0.56%300
2025-10-071,245.01,258.01,244.01,250.0+2.0+0.16%2,200
2025-10-061,253.01,254.01,248.01,248.0-5.0-0.40%1,500
2025-10-031,231.01,253.01,230.01,253.0+22.0+1.79%1,400
2025-10-021,235.01,235.01,230.01,231.0-9.0-0.73%700
2025-10-011,255.01,255.01,235.01,240.0-16.0-1.27%1,400
2025-09-301,259.01,259.01,230.01,256.0-3.0-0.24%2,100
2025-09-291,260.01,260.01,250.01,259.0+11.0+0.88%1,300
2025-09-261,257.01,257.01,248.01,248.0-10.0-0.79%400
2025-09-251,257.01,258.01,257.01,258.0+2.0+0.16%900
2025-09-241,255.01,257.01,255.01,256.0+10.0+0.80%600
2025-09-221,249.01,251.01,245.01,246.0-1.0-0.08%1,600
2025-09-191,251.01,255.01,247.01,247.0-6.0-0.48%15,200
2025-09-181,250.01,259.01,250.01,253.0-1.0-0.08%1,600
2025-09-171,253.01,259.01,253.01,254.0-1.0-0.08%1,400
2025-09-161,256.01,260.01,252.01,255.0-1.0-0.08%1,200
2025-09-121,260.01,261.01,256.01,256.0——700

直近120営業日分を表示