KabuInsight

大阪製鐵

5449
スタンダード/鉄鋼/OSAKA STEEL 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
2026-03-132,577.02,635.02,577.02,617.0-9.0-0.34%26,300
2026-03-122,688.02,696.02,611.02,626.0+23.0+0.88%36,100
2026-03-112,582.02,659.02,575.02,603.0+52.0+2.04%52,900
2026-03-102,610.02,610.02,517.02,551.0+30.0+1.19%52,500
2026-03-092,490.02,535.02,434.02,521.0-9.0-0.36%63,600
2026-03-062,664.02,672.02,522.02,530.0-131.0-4.92%67,700
2026-03-052,736.02,736.02,607.02,661.0+138.0+5.47%122,300
2026-03-042,514.02,572.02,490.02,523.0-24.0-0.94%110,300
2026-03-032,615.02,736.02,547.02,547.0+3.0+0.12%166,300
2026-03-022,557.02,561.02,510.02,544.0-63.0-2.42%69,100
2026-02-272,617.02,620.02,565.02,607.0+29.0+1.12%55,100
2026-02-262,628.02,657.02,567.02,578.0-28.0-1.07%60,100
2026-02-252,597.02,659.02,579.02,606.0+22.0+0.85%58,900
2026-02-242,566.02,584.02,518.02,584.0+38.0+1.49%47,100
2026-02-202,565.02,611.02,525.02,546.0-69.0-2.64%57,800
2026-02-192,597.02,644.02,540.02,615.0+65.0+2.55%46,400
2026-02-182,508.02,556.02,482.02,550.0+64.0+2.57%45,900
2026-02-172,468.02,516.02,458.02,486.0+6.0+0.24%56,800
2026-02-162,535.02,535.02,458.02,480.0-21.0-0.84%58,600
2026-02-132,648.02,688.02,490.02,501.0-197.0-7.30%127,200
2026-02-122,539.02,701.02,524.02,698.0+181.0+7.19%185,600
2026-02-102,600.02,600.02,490.02,517.0-102.0-3.89%176,400
2026-02-092,796.02,797.02,611.02,619.0-276.0-9.53%267,800
2026-02-062,965.02,965.02,895.02,895.0-700.0-19.47%216,700
2026-02-053,570.03,935.03,520.03,595.0+70.0+1.99%304,200
2026-02-043,395.03,540.03,325.03,525.0+125.0+3.68%88,100
2026-02-033,195.03,420.03,180.03,400.0+240.0+7.59%58,600
2026-02-023,150.03,240.03,150.03,160.0+5.0+0.16%77,900
2026-01-303,175.03,180.03,080.03,155.0+50.0+1.61%53,000
2026-01-293,060.03,135.03,035.03,105.0+35.0+1.14%35,300
2026-01-283,065.03,125.03,065.03,070.0-25.0-0.81%46,000
2026-01-273,085.03,120.03,055.03,095.00.00.00%39,400
2026-01-263,240.03,250.03,070.03,095.0-175.0-5.35%86,300
2026-01-233,320.03,390.03,245.03,270.0-35.0-1.06%37,600
2026-01-223,260.03,420.03,260.03,305.0+65.0+2.01%42,500
2026-01-213,150.03,250.03,150.03,240.0+40.0+1.25%34,900
2026-01-203,145.03,220.03,145.03,200.0+35.0+1.11%22,000
2026-01-193,160.03,175.03,135.03,165.0+5.0+0.16%16,600
2026-01-163,165.03,165.03,110.03,160.0+15.0+0.48%19,000
2026-01-153,065.03,160.03,060.03,145.0+80.0+2.61%34,800
2026-01-143,070.03,095.03,040.03,065.0-35.0-1.13%37,900
2026-01-133,005.03,150.02,998.03,100.0+205.0+7.08%111,200
2026-01-092,865.02,907.02,865.02,895.0+47.0+1.65%15,900
2026-01-082,889.02,916.02,848.02,848.0-86.0-2.93%26,300
2026-01-072,834.02,947.02,826.02,934.0+69.0+2.41%32,900
2026-01-062,822.02,881.02,822.02,865.0+29.0+1.02%25,000
2026-01-052,829.02,876.02,828.02,836.0+57.0+2.05%31,100
2025-12-302,814.02,827.02,776.02,779.0-35.0-1.24%29,900
2025-12-292,828.02,832.02,793.02,814.00.00.00%32,600
2025-12-262,838.02,855.02,784.02,814.0-8.0-0.28%31,900
2025-12-252,783.02,831.02,779.02,822.0+68.0+2.47%26,300
2025-12-242,745.02,799.02,738.02,754.0+8.0+0.29%18,700
2025-12-232,763.02,775.02,742.02,746.0-27.0-0.97%19,400
2025-12-222,800.02,831.02,771.02,773.0+3.0+0.11%30,600
2025-12-192,753.02,778.02,731.02,770.0+17.0+0.62%11,300
2025-12-182,728.02,771.02,690.02,753.0+41.0+1.51%21,100
2025-12-172,670.02,728.02,615.02,712.0+41.0+1.54%24,900
2025-12-162,754.02,763.02,671.02,671.0-83.0-3.01%25,700
2025-12-152,754.02,771.02,702.02,754.0+5.0+0.18%20,800
2025-12-122,731.02,788.02,700.02,749.0+47.0+1.74%35,100
2025-12-112,702.02,721.02,680.02,702.0-11.0-0.41%21,000
2025-12-102,730.02,735.02,690.02,713.0-32.0-1.17%31,300
2025-12-092,883.02,891.02,742.02,745.0-106.0-3.72%40,900
2025-12-082,899.02,909.02,825.02,851.0-17.0-0.59%34,900
2025-12-052,816.02,893.02,801.02,868.0+39.0+1.38%25,900
2025-12-042,831.02,870.02,812.02,829.0-24.0-0.84%21,000
2025-12-032,922.02,940.02,781.02,853.0-87.0-2.96%54,800
2025-12-022,995.03,010.02,923.02,940.0-60.0-2.00%64,700
2025-12-012,905.03,080.02,876.03,000.0+149.0+5.23%111,800
2025-11-282,868.02,893.02,835.02,851.0-17.0-0.59%25,500
2025-11-272,829.02,881.02,825.02,868.0+47.0+1.67%19,600
2025-11-262,700.02,845.02,700.02,821.0+159.0+5.97%34,500
2025-11-252,668.02,717.02,646.02,662.0-30.0-1.11%23,300
2025-11-212,591.02,692.02,591.02,692.0+91.0+3.50%27,800
2025-11-202,608.02,634.02,567.02,601.0+38.0+1.48%19,900
2025-11-192,585.02,614.02,555.02,563.0-37.0-1.42%27,500
2025-11-182,628.02,631.02,591.02,600.0-28.0-1.07%22,600
2025-11-172,628.02,694.02,618.02,628.0-7.0-0.27%42,100
2025-11-142,634.02,657.02,615.02,635.0-1.0-0.04%22,300
2025-11-132,669.02,696.02,626.02,636.0-54.0-2.01%34,500
2025-11-122,673.02,710.02,650.02,690.0+21.0+0.79%22,200
2025-11-112,670.02,670.02,603.02,669.0+47.0+1.79%36,000
2025-11-102,680.02,722.02,611.02,622.0-51.0-1.91%29,800
2025-11-072,579.02,707.02,577.02,673.0+94.0+3.64%55,500
2025-11-062,588.02,614.02,566.02,579.0+12.0+0.47%34,900
2025-11-052,582.02,593.02,504.02,567.0+2.0+0.08%42,800
2025-11-042,600.02,616.02,532.02,565.0-31.0-1.19%44,700
2025-10-312,633.02,679.02,579.02,596.0-28.0-1.07%48,900
2025-10-302,592.02,715.02,589.02,624.0+19.0+0.73%78,500
2025-10-292,666.02,696.02,583.02,605.0-61.0-2.29%42,800
2025-10-282,769.02,769.02,656.02,666.0-112.0-4.03%46,300
2025-10-272,700.02,787.02,698.02,778.0+97.0+3.62%56,500
2025-10-242,660.02,681.02,659.02,681.0+12.0+0.45%11,800
2025-10-232,626.02,686.02,626.02,669.0+19.0+0.72%17,400
2025-10-222,639.02,665.02,624.02,650.0+2.0+0.08%17,800
2025-10-212,660.02,666.02,624.02,648.0+12.0+0.46%21,400
2025-10-202,619.02,655.02,608.02,636.0+36.0+1.38%17,100
2025-10-172,602.02,620.02,578.02,600.0-2.0-0.08%29,700
2025-10-162,669.02,674.02,601.02,602.0-24.0-0.91%30,000
2025-10-152,604.02,650.02,577.02,626.0+67.0+2.62%30,800
2025-10-142,589.02,618.02,549.02,559.0-47.0-1.80%48,300
2025-10-102,600.02,622.02,568.02,606.0-29.0-1.10%36,300
2025-10-092,583.02,647.02,583.02,635.0+52.0+2.01%40,300
2025-10-082,670.02,735.02,582.02,583.0-123.0-4.55%52,000
2025-10-072,692.02,708.02,650.02,706.0+44.0+1.65%28,900
2025-10-062,603.02,669.02,603.02,662.0+91.0+3.54%23,500
2025-10-032,579.02,608.02,528.02,571.0+21.0+0.82%26,900
2025-10-022,508.02,561.02,486.02,550.0+30.0+1.19%39,600
2025-10-012,533.02,540.02,475.02,520.0-9.0-0.36%58,300
2025-09-302,635.02,635.02,529.02,529.0-117.0-4.42%33,100
2025-09-292,785.02,785.02,624.02,646.0-91.0-3.32%58,500
2025-09-262,830.02,830.02,724.02,737.0-107.0-3.76%65,700
2025-09-252,769.02,844.02,769.02,844.0+25.0+0.89%34,900
2025-09-242,828.02,839.02,741.02,819.00.00.00%45,400
2025-09-222,809.02,851.02,809.02,819.0+14.0+0.50%36,000
2025-09-192,896.02,905.02,748.02,805.0-84.0-2.91%68,400
2025-09-182,790.02,889.02,747.02,889.0+149.0+5.44%69,700
2025-09-172,727.02,761.02,680.02,740.0+13.0+0.48%23,800
2025-09-162,699.02,740.02,699.02,727.0+43.0+1.60%24,700
2025-09-122,776.02,776.02,681.02,684.0——31,100

直近120営業日分を表示