KabuInsight

高砂鐵工

5458
スタンダード/鉄鋼/TAKASAGO TEKKO K.K.
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
2026-03-131,075.01,095.01,075.01,090.0-5.0-0.46%700
2026-03-121,110.01,112.01,080.01,095.0-7.0-0.64%1,100
2026-03-111,097.01,111.01,086.01,102.0+18.0+1.66%1,600
2026-03-101,064.01,098.01,064.01,084.0+29.0+2.75%2,500
2026-03-091,050.01,065.01,031.01,055.0-42.0-3.83%8,400
2026-03-061,100.01,100.01,097.01,097.0-23.0-2.05%4,200
2026-03-051,092.01,120.01,092.01,120.0-2.0-0.18%4,500
2026-03-041,134.01,134.01,070.01,122.0-11.0-0.97%8,500
2026-03-031,162.01,162.01,102.01,133.0-40.0-3.41%7,600
2026-03-021,101.01,178.01,053.01,173.0+102.0+9.52%15,700
2026-02-271,093.01,096.01,055.01,071.0-22.0-2.01%19,900
2026-02-261,092.01,105.01,092.01,093.0-20.0-1.80%2,200
2026-02-251,107.01,113.01,100.01,113.0+6.0+0.54%3,500
2026-02-241,121.01,121.01,091.01,107.0+16.0+1.47%1,700
2026-02-201,087.01,091.01,084.01,091.0-13.0-1.18%600
2026-02-191,116.01,119.01,081.01,104.0+9.0+0.82%1,600
2026-02-181,080.01,120.01,080.01,095.0-9.0-0.82%3,300
2026-02-171,090.01,120.01,082.01,104.0+23.0+2.13%2,500
2026-02-161,090.01,120.01,069.01,081.0-39.0-3.48%2,600
2026-02-131,129.01,159.01,101.01,120.0-20.0-1.75%2,000
2026-02-121,154.01,170.01,140.01,140.0-12.0-1.04%1,800
2026-02-101,164.01,179.01,141.01,152.0-8.0-0.69%10,700
2026-02-091,170.01,170.01,130.01,160.0+50.0+4.50%8,800
2026-02-061,109.01,110.01,065.01,110.0-13.0-1.16%6,800
2026-02-051,100.01,123.01,090.01,123.0+23.0+2.09%1,900
2026-02-041,093.01,121.01,093.01,100.0-21.0-1.87%500
2026-02-031,071.01,121.01,060.01,121.0+61.0+5.75%6,500
2026-02-021,040.01,087.01,040.01,060.0+16.0+1.53%5,200
2026-01-301,082.01,082.01,031.01,044.0-46.0-4.22%11,000
2026-01-291,120.01,120.01,087.01,090.00.00.00%1,500
2026-01-281,130.01,130.01,090.01,090.0-40.0-3.54%7,000
2026-01-271,118.01,134.01,116.01,130.0-2.0-0.18%3,600
2026-01-261,156.01,156.01,127.01,132.0-9.0-0.79%2,500
2026-01-231,142.01,146.01,137.01,141.0-5.0-0.44%2,900
2026-01-221,154.01,177.01,134.01,146.0-10.0-0.87%1,300
2026-01-211,132.01,156.01,132.01,156.0+13.0+1.14%800
2026-01-201,164.01,164.01,128.01,143.0-21.0-1.80%3,500
2026-01-191,180.01,194.01,155.01,164.0-31.0-2.59%5,600
2026-01-161,150.01,196.01,132.01,195.0+46.0+4.00%14,200
2026-01-151,118.01,149.01,118.01,149.0+9.0+0.79%5,600
2026-01-141,120.01,147.01,120.01,140.0+21.0+1.88%5,200
2026-01-131,097.01,159.01,055.01,119.0+48.0+4.48%12,400
2026-01-091,061.01,082.01,058.01,071.0+12.0+1.13%3,400
2026-01-081,059.01,060.01,051.01,059.0+3.0+0.28%1,900
2026-01-071,048.01,058.01,047.01,056.0+8.0+0.76%7,600
2026-01-061,018.01,048.01,018.01,048.0+30.0+2.95%3,500
2026-01-051,044.01,044.01,018.01,018.0-7.0-0.68%5,000
2025-12-301,048.01,048.01,022.01,025.0-20.0-1.91%3,100
2025-12-291,025.01,045.01,000.01,045.0+17.0+1.65%7,100
2025-12-261,007.01,034.01,007.01,028.0+28.0+2.80%5,000
2025-12-251,005.01,011.01,000.01,000.0+1.0+0.10%3,200
2025-12-24985.01,003.0985.0999.0+7.0+0.71%5,300
2025-12-23981.0994.0980.0992.0+10.0+1.02%6,600
2025-12-22990.0992.0970.0982.0-5.0-0.51%9,700
2025-12-19985.0987.0966.0987.0+2.0+0.20%8,000
2025-12-18993.0993.0960.0985.00.00.00%11,700
2025-12-17973.0985.0957.0985.0+22.0+2.28%4,000
2025-12-16970.0970.0960.0963.0+2.0+0.21%2,100
2025-12-15954.0970.0952.0961.0+11.0+1.16%11,900
2025-12-12948.0956.0940.0950.0+1.0+0.11%8,800
2025-12-11953.0954.0946.0949.00.00.00%9,100
2025-12-10952.0954.0948.0949.0+1.0+0.11%7,600
2025-12-09953.0954.0948.0948.0-4.0-0.42%6,200
2025-12-08967.0983.0950.0952.0-10.0-1.04%8,800
2025-12-05962.0972.0960.0962.0-8.0-0.82%2,100
2025-12-04963.0970.0959.0970.0+10.0+1.04%3,800
2025-12-03960.0960.0960.0960.00.00.00%400
2025-12-02954.0962.0948.0960.0+11.0+1.16%7,400
2025-12-01965.0970.0948.0949.0-10.0-1.04%7,100
2025-11-28953.0959.0948.0959.0+2.0+0.21%3,600
2025-11-27955.0973.0955.0957.0+6.0+0.63%1,500
2025-11-26948.0952.0944.0951.0-3.0-0.31%1,700
2025-11-25948.0954.0945.0954.0+6.0+0.63%1,000
2025-11-21945.0955.0945.0948.00.00.00%22,700
2025-11-20950.0955.0947.0948.0-7.0-0.73%3,300
2025-11-19969.0969.0954.0955.0-6.0-0.62%1,700
2025-11-18951.0965.0951.0961.0+5.0+0.52%2,100
2025-11-17964.0964.0942.0956.0-15.0-1.54%16,700
2025-11-14968.0973.0964.0971.0+3.0+0.31%8,900
2025-11-13977.0977.0968.0968.0-9.0-0.92%3,100
2025-11-12970.0977.0970.0977.0+7.0+0.72%4,300
2025-11-11993.0993.0970.0970.0-23.0-2.32%1,700
2025-11-10980.0993.0978.0993.0+13.0+1.33%700
2025-11-07978.0980.0977.0980.0-2.0-0.20%1,300
2025-11-06979.0992.0974.0982.0-5.0-0.51%2,000
2025-11-05984.0998.0981.0987.0-9.0-0.90%700
2025-11-04962.0999.0962.0996.0+34.0+3.53%11,400
2025-10-31968.0986.0959.0962.0-16.0-1.64%9,000
2025-10-30996.0996.0977.0978.0-3.0-0.31%3,200
2025-10-29990.0999.0981.0981.0-18.0-1.80%1,800
2025-10-28992.0999.0984.0999.0+7.0+0.71%9,500
2025-10-271,010.01,026.0980.0992.0-6.0-0.60%15,100
2025-10-241,006.01,007.0998.0998.0+3.0+0.30%1,400
2025-10-23993.01,008.0993.0995.0-13.0-1.29%14,100
2025-10-22991.01,023.0991.01,008.0+22.0+2.23%4,500
2025-10-21998.0998.0986.0986.0-10.0-1.00%2,900
2025-10-20997.0998.0984.0996.0+14.0+1.43%3,600
2025-10-17986.0988.0977.0982.0-4.0-0.41%3,100
2025-10-161,002.01,061.0986.0986.0-12.0-1.20%16,800
2025-10-15994.01,002.0984.0998.0+15.0+1.53%3,200
2025-10-14975.0995.0975.0983.0+8.0+0.82%5,000
2025-10-10980.0991.0973.0975.0-16.0-1.61%3,800
2025-10-09995.01,012.0983.0991.0+15.0+1.54%20,000
2025-10-08963.0976.0960.0976.0+14.0+1.46%1,700
2025-10-07968.0968.0960.0962.0-4.0-0.41%2,300
2025-10-06975.0975.0959.0966.0-9.0-0.92%2,600
2025-10-03960.0975.0960.0975.0+15.0+1.56%300
2025-10-02962.0967.0960.0960.0+2.0+0.21%1,200
2025-10-01963.0974.0958.0958.0-17.0-1.74%2,800
2025-09-30978.0978.0965.0975.0-3.0-0.31%3,200
2025-09-29968.0978.0968.0978.0+6.0+0.62%73,100
2025-09-26967.0974.0966.0972.00.00.00%2,300
2025-09-25975.0975.0964.0972.0+4.0+0.41%3,200
2025-09-24969.0969.0962.0968.0-1.0-0.10%3,100
2025-09-22963.0974.0963.0969.0+4.0+0.41%3,700
2025-09-19975.0986.0965.0965.0-12.0-1.23%8,000
2025-09-18969.0990.0969.0977.0+8.0+0.83%9,200
2025-09-17966.0969.0958.0969.0+1.0+0.10%9,400
2025-09-16941.0980.0941.0968.0+29.0+3.09%9,100
2025-09-12960.0960.0939.0939.0——84,600

直近120営業日分を表示