丸一鋼管
5463プライム/鉄鋼/Maruichi Steel Tube 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,433.5 | 1,463.0 | 1,432.0 | 1,436.5 | -11.5 | -0.79% | 434,200 |
| 2026-03-12 | 1,465.0 | 1,476.5 | 1,441.0 | 1,448.0 | -37.5 | -2.52% | 341,000 |
| 2026-03-11 | 1,486.0 | 1,501.0 | 1,481.0 | 1,485.5 | +21.5 | +1.47% | 337,100 |
| 2026-03-10 | 1,474.5 | 1,480.5 | 1,454.5 | 1,464.0 | +19.5 | +1.35% | 449,400 |
| 2026-03-09 | 1,420.0 | 1,451.5 | 1,415.0 | 1,444.5 | -42.5 | -2.86% | 511,500 |
| 2026-03-06 | 1,480.0 | 1,496.5 | 1,473.5 | 1,487.0 | -28.0 | -1.85% | 401,600 |
| 2026-03-05 | 1,545.5 | 1,558.5 | 1,507.0 | 1,515.0 | -3.5 | -0.23% | 448,200 |
| 2026-03-04 | 1,504.5 | 1,535.0 | 1,492.5 | 1,518.5 | -52.0 | -3.31% | 714,500 |
| 2026-03-03 | 1,613.0 | 1,620.5 | 1,564.5 | 1,570.5 | -52.5 | -3.23% | 463,300 |
| 2026-03-02 | 1,610.5 | 1,623.5 | 1,598.5 | 1,623.0 | -2.0 | -0.12% | 396,300 |
| 2026-02-27 | 1,612.0 | 1,628.5 | 1,599.5 | 1,625.0 | +25.0 | +1.56% | 390,300 |
| 2026-02-26 | 1,620.0 | 1,627.5 | 1,595.5 | 1,600.0 | -5.0 | -0.31% | 423,100 |
| 2026-02-25 | 1,603.0 | 1,613.5 | 1,591.0 | 1,605.0 | +5.0 | +0.31% | 396,800 |
| 2026-02-24 | 1,605.0 | 1,611.5 | 1,597.0 | 1,600.0 | +13.0 | +0.82% | 426,900 |
| 2026-02-20 | 1,594.0 | 1,594.0 | 1,571.5 | 1,587.0 | -18.0 | -1.12% | 384,900 |
| 2026-02-19 | 1,588.5 | 1,610.0 | 1,587.0 | 1,605.0 | +26.0 | +1.65% | 372,300 |
| 2026-02-18 | 1,585.0 | 1,605.0 | 1,579.0 | 1,579.0 | -2.0 | -0.13% | 419,500 |
| 2026-02-17 | 1,590.0 | 1,608.0 | 1,581.0 | 1,581.0 | +2.0 | +0.13% | 394,700 |
| 2026-02-16 | 1,585.0 | 1,596.5 | 1,570.0 | 1,579.0 | +11.5 | +0.73% | 409,400 |
| 2026-02-13 | 1,643.5 | 1,652.0 | 1,567.5 | 1,567.5 | -76.0 | -4.62% | 748,400 |
| 2026-02-12 | 1,657.0 | 1,675.0 | 1,643.5 | 1,643.5 | +4.5 | +0.27% | 589,300 |
| 2026-02-10 | 1,630.0 | 1,659.0 | 1,609.5 | 1,639.0 | +24.0 | +1.49% | 811,700 |
| 2026-02-09 | 1,615.0 | 1,631.5 | 1,599.5 | 1,615.0 | +13.0 | +0.81% | 400,000 |
| 2026-02-06 | 1,573.5 | 1,603.5 | 1,560.0 | 1,602.0 | +28.0 | +1.78% | 388,500 |
| 2026-02-05 | 1,603.5 | 1,606.0 | 1,567.5 | 1,574.0 | -10.5 | -0.66% | 416,700 |
| 2026-02-04 | 1,568.0 | 1,594.0 | 1,560.5 | 1,584.5 | +15.5 | +0.99% | 456,000 |
| 2026-02-03 | 1,550.0 | 1,570.5 | 1,541.0 | 1,569.0 | +39.0 | +2.55% | 316,900 |
| 2026-02-02 | 1,540.0 | 1,557.5 | 1,525.0 | 1,530.0 | -3.0 | -0.20% | 389,600 |
| 2026-01-30 | 1,539.5 | 1,550.0 | 1,521.0 | 1,533.0 | -3.5 | -0.23% | 405,000 |
| 2026-01-29 | 1,520.0 | 1,539.0 | 1,504.5 | 1,536.5 | +11.0 | +0.72% | 428,800 |
| 2026-01-28 | 1,538.0 | 1,538.0 | 1,521.5 | 1,525.5 | -17.5 | -1.13% | 279,400 |
| 2026-01-27 | 1,530.0 | 1,552.5 | 1,523.5 | 1,543.0 | -0.5 | -0.03% | 372,400 |
| 2026-01-26 | 1,550.0 | 1,553.5 | 1,534.0 | 1,543.5 | -22.0 | -1.41% | 353,200 |
| 2026-01-23 | 1,568.0 | 1,572.5 | 1,554.5 | 1,565.5 | -2.5 | -0.16% | 450,000 |
| 2026-01-22 | 1,543.0 | 1,579.0 | 1,541.5 | 1,568.0 | +31.0 | +2.02% | 481,200 |
| 2026-01-21 | 1,532.5 | 1,542.0 | 1,524.0 | 1,537.0 | -1.0 | -0.07% | 467,600 |
| 2026-01-20 | 1,541.0 | 1,543.0 | 1,518.0 | 1,538.0 | -3.0 | -0.19% | 410,400 |
| 2026-01-19 | 1,546.0 | 1,548.0 | 1,525.5 | 1,541.0 | -9.0 | -0.58% | 349,100 |
| 2026-01-16 | 1,545.5 | 1,555.0 | 1,537.0 | 1,550.0 | +4.5 | +0.29% | 306,900 |
| 2026-01-15 | 1,535.0 | 1,551.0 | 1,533.5 | 1,545.5 | +10.0 | +0.65% | 265,500 |
| 2026-01-14 | 1,528.0 | 1,546.0 | 1,528.0 | 1,535.5 | +8.5 | +0.56% | 310,400 |
| 2026-01-13 | 1,535.5 | 1,537.5 | 1,517.0 | 1,527.0 | +29.0 | +1.94% | 431,500 |
| 2026-01-09 | 1,505.0 | 1,508.0 | 1,487.0 | 1,498.0 | +11.0 | +0.74% | 464,800 |
| 2026-01-08 | 1,500.0 | 1,510.0 | 1,487.0 | 1,487.0 | -22.0 | -1.46% | 368,500 |
| 2026-01-07 | 1,482.0 | 1,515.5 | 1,476.5 | 1,509.0 | +17.0 | +1.14% | 443,000 |
| 2026-01-06 | 1,475.0 | 1,492.0 | 1,470.5 | 1,492.0 | +25.5 | +1.74% | 412,900 |
| 2026-01-05 | 1,466.0 | 1,477.5 | 1,461.0 | 1,466.5 | +15.5 | +1.07% | 348,900 |
| 2025-12-30 | 1,459.0 | 1,462.5 | 1,448.0 | 1,451.0 | -9.5 | -0.65% | 219,900 |
| 2025-12-29 | 1,459.5 | 1,462.0 | 1,449.0 | 1,460.5 | +6.0 | +0.41% | 277,100 |
| 2025-12-26 | 1,458.0 | 1,465.0 | 1,448.0 | 1,454.5 | -2.5 | -0.17% | 288,700 |
| 2025-12-25 | 1,464.0 | 1,464.0 | 1,447.5 | 1,457.0 | -3.5 | -0.24% | 132,400 |
| 2025-12-24 | 1,462.5 | 1,466.0 | 1,455.0 | 1,460.5 | +0.5 | +0.03% | 284,700 |
| 2025-12-23 | 1,447.0 | 1,464.0 | 1,444.0 | 1,460.0 | +13.0 | +0.90% | 274,200 |
| 2025-12-22 | 1,453.5 | 1,457.0 | 1,443.0 | 1,447.0 | -1.0 | -0.07% | 271,600 |
| 2025-12-19 | 1,434.5 | 1,453.5 | 1,432.0 | 1,448.0 | +12.0 | +0.84% | 735,900 |
| 2025-12-18 | 1,437.5 | 1,439.0 | 1,429.0 | 1,436.0 | +10.0 | +0.70% | 263,900 |
| 2025-12-17 | 1,427.0 | 1,431.5 | 1,421.0 | 1,426.0 | -0.5 | -0.04% | 285,000 |
| 2025-12-16 | 1,451.5 | 1,457.0 | 1,426.5 | 1,426.5 | -30.5 | -2.09% | 322,100 |
| 2025-12-15 | 1,450.0 | 1,461.0 | 1,443.0 | 1,457.0 | +6.5 | +0.45% | 498,900 |
| 2025-12-12 | 1,444.5 | 1,452.0 | 1,433.5 | 1,450.5 | +28.5 | +2.00% | 419,400 |
| 2025-12-11 | 1,447.0 | 1,449.5 | 1,420.5 | 1,422.0 | -12.0 | -0.84% | 287,900 |
| 2025-12-10 | 1,419.0 | 1,441.0 | 1,419.0 | 1,434.0 | +17.0 | +1.20% | 274,500 |
| 2025-12-09 | 1,424.0 | 1,434.5 | 1,410.5 | 1,417.0 | -20.0 | -1.39% | 291,200 |
| 2025-12-08 | 1,418.5 | 1,441.0 | 1,416.5 | 1,437.0 | +21.5 | +1.52% | 396,700 |
| 2025-12-05 | 1,408.5 | 1,419.5 | 1,404.0 | 1,415.5 | +7.0 | +0.50% | 416,400 |
| 2025-12-04 | 1,413.0 | 1,420.5 | 1,402.5 | 1,408.5 | -4.5 | -0.32% | 467,700 |
| 2025-12-03 | 1,420.0 | 1,425.0 | 1,405.0 | 1,413.0 | -7.0 | -0.49% | 498,500 |
| 2025-12-02 | 1,429.0 | 1,433.0 | 1,414.0 | 1,420.0 | -11.5 | -0.80% | 625,800 |
| 2025-12-01 | 1,444.5 | 1,450.0 | 1,430.0 | 1,431.5 | -11.0 | -0.76% | 657,600 |
| 2025-11-28 | 1,420.0 | 1,446.0 | 1,420.0 | 1,442.5 | +26.5 | +1.87% | 624,300 |
| 2025-11-27 | 1,408.5 | 1,423.5 | 1,405.5 | 1,416.0 | +14.0 | +1.00% | 514,900 |
| 2025-11-26 | 1,401.0 | 1,408.0 | 1,387.5 | 1,402.0 | +19.5 | +1.41% | 591,600 |
| 2025-11-25 | 1,382.5 | 1,389.5 | 1,372.0 | 1,382.5 | +12.5 | +0.91% | 483,100 |
| 2025-11-21 | 1,336.5 | 1,372.0 | 1,336.5 | 1,370.0 | +27.5 | +2.05% | 518,500 |
| 2025-11-20 | 1,338.5 | 1,355.5 | 1,323.0 | 1,342.5 | +12.5 | +0.94% | 403,900 |
| 2025-11-19 | 1,333.0 | 1,340.0 | 1,326.0 | 1,330.0 | +8.0 | +0.61% | 455,800 |
| 2025-11-18 | 1,352.5 | 1,357.5 | 1,322.0 | 1,322.0 | -34.0 | -2.51% | 526,100 |
| 2025-11-17 | 1,354.0 | 1,362.0 | 1,338.0 | 1,356.0 | -4.0 | -0.29% | 625,900 |
| 2025-11-14 | 1,326.5 | 1,373.5 | 1,321.0 | 1,360.0 | +28.5 | +2.14% | 802,800 |
| 2025-11-13 | 1,329.0 | 1,331.5 | 1,319.5 | 1,331.5 | +12.5 | +0.95% | 372,100 |
| 2025-11-12 | 1,315.0 | 1,325.0 | 1,308.0 | 1,319.0 | +12.0 | +0.92% | 567,700 |
| 2025-11-11 | 1,300.0 | 1,307.0 | 1,284.0 | 1,307.0 | -0.5 | -0.04% | 642,200 |
| 2025-11-10 | 1,323.0 | 1,323.0 | 1,304.5 | 1,307.5 | -4.0 | -0.30% | 478,200 |
| 2025-11-07 | 1,302.0 | 1,320.5 | 1,302.0 | 1,311.5 | -1.5 | -0.11% | 724,200 |
| 2025-11-06 | 1,300.5 | 1,319.5 | 1,298.5 | 1,313.0 | +12.5 | +0.96% | 613,200 |
| 2025-11-05 | 1,287.0 | 1,301.0 | 1,281.0 | 1,300.5 | +7.5 | +0.58% | 813,900 |
| 2025-11-04 | 1,304.0 | 1,314.5 | 1,291.5 | 1,293.0 | -11.5 | -0.88% | 581,100 |
| 2025-10-31 | 1,291.5 | 1,304.5 | 1,289.5 | 1,304.5 | +14.0 | +1.08% | 750,600 |
| 2025-10-30 | 1,286.0 | 1,301.0 | 1,283.0 | 1,290.5 | +18.0 | +1.41% | 1,952,700 |
| 2025-10-29 | 1,295.0 | 1,308.0 | 1,272.5 | 1,272.5 | -18.5 | -1.43% | 608,000 |
| 2025-10-28 | 1,318.0 | 1,320.0 | 1,289.5 | 1,291.0 | -26.0 | -1.97% | 723,100 |
| 2025-10-27 | 1,313.5 | 1,323.0 | 1,312.5 | 1,317.0 | +17.0 | +1.31% | 554,200 |
| 2025-10-24 | 1,308.0 | 1,320.0 | 1,300.0 | 1,300.0 | -16.5 | -1.25% | 584,600 |
| 2025-10-23 | 1,299.5 | 1,316.5 | 1,288.0 | 1,316.5 | +28.5 | +2.21% | 563,800 |
| 2025-10-22 | 1,272.5 | 1,292.5 | 1,272.5 | 1,288.0 | +9.0 | +0.70% | 479,300 |
| 2025-10-21 | 1,284.5 | 1,292.0 | 1,277.5 | 1,279.0 | -5.5 | -0.43% | 505,800 |
| 2025-10-20 | 1,299.5 | 1,299.5 | 1,281.0 | 1,284.5 | +4.0 | +0.31% | 577,900 |
| 2025-10-17 | 1,278.5 | 1,286.5 | 1,276.0 | 1,280.5 | -5.5 | -0.43% | 486,400 |
| 2025-10-16 | 1,289.5 | 1,294.0 | 1,282.0 | 1,286.0 | -0.5 | -0.04% | 392,600 |
| 2025-10-15 | 1,278.5 | 1,291.0 | 1,278.5 | 1,286.5 | +15.5 | +1.22% | 438,900 |
| 2025-10-14 | 1,261.0 | 1,290.5 | 1,256.0 | 1,271.0 | +4.5 | +0.36% | 863,600 |
| 2025-10-10 | 1,301.0 | 1,305.0 | 1,265.0 | 1,266.5 | -34.5 | -2.65% | 539,200 |
| 2025-10-09 | 1,295.0 | 1,309.5 | 1,285.5 | 1,301.0 | +5.5 | +0.42% | 570,000 |
| 2025-10-08 | 1,296.5 | 1,311.5 | 1,295.5 | 1,295.5 | -1.0 | -0.08% | 587,900 |
| 2025-10-07 | 1,281.5 | 1,302.0 | 1,277.0 | 1,296.5 | +15.0 | +1.17% | 613,800 |
| 2025-10-06 | 1,289.0 | 1,292.5 | 1,277.5 | 1,281.5 | +10.0 | +0.79% | 618,600 |
| 2025-10-03 | 1,267.0 | 1,286.5 | 1,267.0 | 1,271.5 | +6.5 | +0.51% | 515,000 |
| 2025-10-02 | 1,260.5 | 1,269.5 | 1,243.0 | 1,265.0 | +4.5 | +0.36% | 639,800 |
| 2025-10-01 | 1,266.5 | 1,274.0 | 1,246.5 | 1,260.5 | -27.0 | -2.10% | 864,700 |
| 2025-09-30 | 1,270.0 | 1,287.5 | 1,261.0 | 1,287.5 | +17.5 | +1.38% | 885,500 |
| 2025-09-29 | 1,268.0 | 1,279.0 | 1,258.5 | 1,270.0 | -21.7 | -1.68% | 841,300 |
| 2025-09-26 | 1,282.3 | 1,295.0 | 1,275.7 | 1,291.7 | +15.3 | +1.20% | 1,513,800 |
| 2025-09-25 | 1,272.0 | 1,282.7 | 1,272.0 | 1,276.3 | +4.3 | +0.34% | 935,100 |
| 2025-09-24 | 1,279.0 | 1,279.0 | 1,267.0 | 1,272.0 | -11.3 | -0.88% | 868,800 |
| 2025-09-22 | 1,283.3 | 1,289.7 | 1,283.3 | 1,283.3 | +6.7 | +0.52% | 814,200 |
| 2025-09-19 | 1,282.3 | 1,294.0 | 1,276.7 | 1,276.7 | -8.3 | -0.65% | 1,432,500 |
| 2025-09-18 | 1,289.0 | 1,289.7 | 1,277.3 | 1,285.0 | -1.7 | -0.13% | 507,600 |
| 2025-09-17 | 1,300.0 | 1,300.0 | 1,285.7 | 1,286.7 | -14.0 | -1.08% | 502,500 |
| 2025-09-16 | 1,296.3 | 1,303.7 | 1,293.0 | 1,300.7 | +8.0 | +0.62% | 755,100 |
| 2025-09-12 | 1,298.3 | 1,304.7 | 1,292.3 | 1,292.7 | — | — | 562,200 |
直近120営業日分を表示