KabuInsight

中部鋼鈑

5461
プライム/鉄鋼/Chubu Steel Plate 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
2026-03-132,128.02,171.02,100.02,160.0-1.0-0.05%274,000
2026-03-122,135.02,180.02,115.02,161.0+74.0+3.55%1,706,200
2026-03-112,059.02,138.02,050.02,087.0+50.0+2.45%595,500
2026-03-102,028.02,057.02,013.02,037.0+36.0+1.80%279,200
2026-03-091,926.02,013.01,912.02,001.0-65.0-3.15%557,300
2026-03-062,075.02,088.02,062.02,066.0-78.0-3.64%768,200
2026-03-052,244.02,285.02,137.02,144.0-50.0-2.28%604,700
2026-03-042,285.02,285.02,163.02,194.0-126.0-5.43%266,400
2026-03-032,375.02,389.02,320.02,320.0-27.0-1.15%122,300
2026-03-022,357.02,357.02,314.02,347.0-39.0-1.63%122,700
2026-02-272,380.02,399.02,341.02,386.0+1.0+0.04%210,600
2026-02-262,465.02,478.02,350.02,385.0-130.0-5.17%337,300
2026-02-252,537.02,537.02,493.02,515.0-27.0-1.06%51,400
2026-02-242,570.02,570.02,522.02,542.0-32.0-1.24%53,800
2026-02-202,586.02,594.02,542.02,574.0-24.0-0.92%99,400
2026-02-192,568.02,605.02,551.02,598.0+59.0+2.32%67,300
2026-02-182,550.02,558.02,512.02,539.0+10.0+0.40%79,600
2026-02-172,500.02,548.02,469.02,529.0+63.0+2.55%84,800
2026-02-162,403.02,515.02,400.02,466.0+108.0+4.58%94,300
2026-02-132,510.02,536.02,358.02,358.0-202.0-7.89%101,200
2026-02-122,474.02,584.02,460.02,560.0+74.0+2.98%122,100
2026-02-102,385.02,498.02,385.02,486.0+131.0+5.56%97,400
2026-02-092,380.02,387.02,343.02,355.0+19.0+0.81%65,000
2026-02-062,330.02,357.02,315.02,336.0-28.0-1.18%50,800
2026-02-052,332.02,371.02,326.02,364.0+78.0+3.41%93,800
2026-02-042,285.02,302.02,236.02,286.0+26.0+1.15%113,100
2026-02-032,163.02,285.02,163.02,260.0+98.0+4.53%101,200
2026-02-022,210.02,231.02,162.02,162.0-45.0-2.04%60,600
2026-01-302,228.02,228.02,198.02,207.0-12.0-0.54%35,800
2026-01-292,195.02,236.02,182.02,219.0+24.0+1.09%48,400
2026-01-282,225.02,227.02,195.02,195.0-24.0-1.08%51,900
2026-01-272,240.02,240.02,203.02,219.0-45.0-1.99%112,700
2026-01-262,272.02,294.02,256.02,264.0-30.0-1.31%68,800
2026-01-232,319.02,320.02,282.02,294.0-25.0-1.08%45,000
2026-01-222,326.02,343.02,314.02,319.0+18.0+0.78%34,900
2026-01-212,302.02,322.02,286.02,301.0-1.0-0.04%48,000
2026-01-202,343.02,343.02,302.02,302.0-41.0-1.75%57,300
2026-01-192,415.02,415.02,330.02,343.0-87.0-3.58%49,500
2026-01-162,397.02,430.02,384.02,430.0+58.0+2.45%69,800
2026-01-152,332.02,384.02,332.02,372.0+40.0+1.72%55,200
2026-01-142,328.02,348.02,316.02,332.0+27.0+1.17%56,500
2026-01-132,325.02,337.02,297.02,305.0+7.0+0.30%87,300
2026-01-092,216.02,335.02,216.02,298.0+89.0+4.03%83,800
2026-01-082,243.02,254.02,201.02,209.0-41.0-1.82%48,100
2026-01-072,252.02,280.02,250.02,250.0-15.0-0.66%38,100
2026-01-062,232.02,270.02,232.02,265.0+33.0+1.48%31,000
2026-01-052,239.02,256.02,222.02,232.0+2.0+0.09%31,600
2025-12-302,200.02,240.02,200.02,230.0+16.0+0.72%28,400
2025-12-292,191.02,214.02,190.02,214.0+45.0+2.07%48,200
2025-12-262,165.02,169.02,150.02,169.0+4.0+0.18%28,000
2025-12-252,185.02,185.02,154.02,165.0-28.0-1.28%12,000
2025-12-242,191.02,208.02,176.02,193.0+12.0+0.55%36,300
2025-12-232,175.02,195.02,163.02,181.0+16.0+0.74%37,700
2025-12-222,142.02,177.02,133.02,165.0+45.0+2.12%54,000
2025-12-192,105.02,135.02,105.02,120.0+30.0+1.44%50,900
2025-12-182,077.02,100.02,077.02,090.0+20.0+0.97%38,100
2025-12-172,065.02,084.02,065.02,070.00.00.00%26,700
2025-12-162,094.02,094.02,070.02,070.0-27.0-1.29%35,700
2025-12-152,079.02,100.02,070.02,097.0+10.0+0.48%22,300
2025-12-122,074.02,096.02,072.02,087.0+42.0+2.05%37,800
2025-12-112,087.02,096.02,045.02,045.0-46.0-2.20%27,500
2025-12-102,098.02,103.02,088.02,091.0-12.0-0.57%18,900
2025-12-092,100.02,109.02,083.02,103.00.00.00%28,200
2025-12-082,088.02,103.02,073.02,103.0+26.0+1.25%30,000
2025-12-052,083.02,098.02,064.02,077.0-19.0-0.91%22,300
2025-12-042,101.02,109.02,086.02,096.0-5.0-0.24%45,600
2025-12-032,131.02,136.02,090.02,101.0-30.0-1.41%54,300
2025-12-022,132.02,155.02,102.02,131.0-1.0-0.05%78,700
2025-12-012,121.02,139.02,106.02,132.0-8.0-0.37%28,900
2025-11-282,090.02,147.02,090.02,140.0+50.0+2.39%48,400
2025-11-272,084.02,093.02,080.02,090.0+6.0+0.29%20,400
2025-11-262,072.02,094.02,072.02,084.0+13.0+0.63%27,400
2025-11-252,087.02,090.02,066.02,071.0-24.0-1.15%17,000
2025-11-212,061.02,095.02,061.02,095.0+30.0+1.45%24,500
2025-11-202,056.02,080.02,043.02,065.0+31.0+1.52%27,600
2025-11-192,035.02,049.02,018.02,034.0+19.0+0.94%18,900
2025-11-182,065.02,065.02,001.02,015.0-59.0-2.84%42,000
2025-11-172,066.02,086.02,057.02,074.0+11.0+0.53%21,500
2025-11-142,045.02,074.02,041.02,063.0+8.0+0.39%22,200
2025-11-132,058.02,058.02,042.02,055.0+10.0+0.49%16,200
2025-11-122,036.02,068.02,028.02,045.0+23.0+1.14%29,000
2025-11-112,035.02,035.02,002.02,022.0-2.0-0.10%22,700
2025-11-102,025.02,030.02,006.02,024.0+13.0+0.65%20,900
2025-11-071,986.02,011.01,983.02,011.0+18.0+0.90%27,500
2025-11-061,996.02,005.01,986.01,993.0+7.0+0.35%21,400
2025-11-052,001.02,016.01,965.01,986.0-26.0-1.29%56,000
2025-11-041,986.02,012.01,976.02,012.0+31.0+1.56%62,300
2025-10-311,990.02,003.01,965.01,981.0-41.0-2.03%106,000
2025-10-302,098.02,105.01,945.02,022.0-64.0-3.07%213,200
2025-10-292,100.02,123.02,080.02,086.0-17.0-0.81%36,800
2025-10-282,144.02,146.02,098.02,103.0-40.0-1.87%39,800
2025-10-272,125.02,143.02,113.02,143.0+41.0+1.95%28,900
2025-10-242,134.02,141.02,102.02,102.0-9.0-0.43%20,800
2025-10-232,115.02,135.02,109.02,111.0+2.0+0.09%36,600
2025-10-222,078.02,109.02,078.02,109.0+34.0+1.64%37,100
2025-10-212,113.02,119.02,075.02,075.0-21.0-1.00%25,900
2025-10-202,081.02,106.02,081.02,096.0+31.0+1.50%28,400
2025-10-172,084.02,109.02,064.02,065.0-35.0-1.67%26,900
2025-10-162,127.02,130.02,086.02,100.0-16.0-0.76%33,900
2025-10-152,101.02,126.02,097.02,116.0+44.0+2.12%28,900
2025-10-142,080.02,099.02,069.02,072.0-16.0-0.77%43,600
2025-10-102,113.02,116.02,085.02,088.0-60.0-2.79%44,500
2025-10-092,105.02,148.02,105.02,148.0+41.0+1.95%34,200
2025-10-082,135.02,155.02,106.02,107.0-45.0-2.09%34,300
2025-10-072,122.02,161.02,102.02,152.0-11.0-0.51%42,600
2025-10-062,175.02,180.02,149.02,163.0+33.0+1.55%24,200
2025-10-032,142.02,142.02,118.02,130.0+8.0+0.38%17,100
2025-10-022,113.02,136.02,103.02,122.0+12.0+0.57%18,800
2025-10-012,175.02,175.02,101.02,110.0-69.0-3.17%43,600
2025-09-302,194.02,195.02,170.02,179.0-15.0-0.68%18,500
2025-09-292,224.02,228.02,193.02,194.0-76.0-3.35%29,700
2025-09-262,270.02,278.02,259.02,270.00.00.00%34,600
2025-09-252,250.02,270.02,250.02,270.0+23.0+1.02%17,600
2025-09-242,247.02,256.02,230.02,247.0-5.0-0.22%16,500
2025-09-222,250.02,272.02,250.02,252.0-14.0-0.62%16,900
2025-09-192,247.02,266.02,230.02,266.0+19.0+0.85%49,800
2025-09-182,260.02,260.02,232.02,247.0-3.0-0.13%22,400
2025-09-172,289.02,289.02,240.02,250.0-19.0-0.84%31,100
2025-09-162,251.02,275.02,250.02,269.0+20.0+0.89%17,200
2025-09-122,242.02,264.02,242.02,249.0——27,300

直近120営業日分を表示