大同特殊鋼
5471プライム/鉄鋼/Daido 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,972.0 | 2,024.5 | 1,955.0 | 2,000.5 | -2.0 | -0.10% | 873,800 |
| 2026-03-12 | 2,030.0 | 2,055.0 | 1,986.0 | 2,002.5 | -50.0 | -2.44% | 790,300 |
| 2026-03-11 | 2,050.0 | 2,082.5 | 2,032.5 | 2,052.5 | +36.5 | +1.81% | 766,000 |
| 2026-03-10 | 2,027.0 | 2,047.0 | 2,002.0 | 2,016.0 | +64.5 | +3.31% | 1,135,300 |
| 2026-03-09 | 1,910.5 | 1,961.0 | 1,890.5 | 1,951.5 | -136.0 | -6.51% | 1,559,400 |
| 2026-03-06 | 2,061.0 | 2,107.5 | 2,041.0 | 2,087.5 | -14.5 | -0.69% | 837,200 |
| 2026-03-05 | 2,132.5 | 2,174.5 | 2,083.0 | 2,102.0 | +77.0 | +3.80% | 1,302,000 |
| 2026-03-04 | 2,101.0 | 2,150.0 | 1,986.0 | 2,025.0 | -185.0 | -8.37% | 2,289,800 |
| 2026-03-03 | 2,307.0 | 2,355.0 | 2,210.0 | 2,210.0 | -134.0 | -5.72% | 1,996,500 |
| 2026-03-02 | 2,380.0 | 2,380.0 | 2,308.0 | 2,344.0 | -40.0 | -1.68% | 2,054,800 |
| 2026-02-27 | 2,252.0 | 2,388.0 | 2,240.5 | 2,384.0 | +130.5 | +5.79% | 2,057,300 |
| 2026-02-26 | 2,300.0 | 2,317.5 | 2,228.5 | 2,253.5 | +13.0 | +0.58% | 2,014,400 |
| 2026-02-25 | 2,245.0 | 2,268.0 | 2,222.5 | 2,240.5 | +20.5 | +0.92% | 1,581,900 |
| 2026-02-24 | 2,170.0 | 2,223.0 | 2,142.5 | 2,220.0 | +60.0 | +2.78% | 1,429,800 |
| 2026-02-20 | 2,192.0 | 2,199.0 | 2,127.0 | 2,160.0 | -51.5 | -2.33% | 1,388,500 |
| 2026-02-19 | 2,192.5 | 2,223.0 | 2,170.0 | 2,211.5 | +5.0 | +0.23% | 1,387,000 |
| 2026-02-18 | 2,180.0 | 2,226.0 | 2,145.0 | 2,206.5 | +52.5 | +2.44% | 1,807,000 |
| 2026-02-17 | 2,135.0 | 2,203.5 | 2,133.5 | 2,154.0 | +11.5 | +0.54% | 2,174,900 |
| 2026-02-16 | 2,150.0 | 2,170.0 | 2,125.0 | 2,142.5 | +81.5 | +3.95% | 1,627,100 |
| 2026-02-13 | 2,115.0 | 2,155.5 | 2,055.5 | 2,061.0 | -104.0 | -4.80% | 1,549,900 |
| 2026-02-12 | 2,086.0 | 2,181.0 | 2,085.0 | 2,165.0 | +103.5 | +5.02% | 2,389,200 |
| 2026-02-10 | 2,070.0 | 2,079.5 | 2,037.0 | 2,061.5 | +15.5 | +0.76% | 1,385,900 |
| 2026-02-09 | 2,071.5 | 2,071.5 | 1,990.0 | 2,046.0 | +2.5 | +0.12% | 1,968,600 |
| 2026-02-06 | 1,995.5 | 2,043.5 | 1,978.0 | 2,043.5 | +14.5 | +0.71% | 1,260,800 |
| 2026-02-05 | 2,100.0 | 2,116.0 | 2,025.0 | 2,029.0 | -53.5 | -2.57% | 1,629,100 |
| 2026-02-04 | 2,048.5 | 2,087.0 | 2,042.0 | 2,082.5 | +38.5 | +1.88% | 1,675,300 |
| 2026-02-03 | 2,043.0 | 2,048.0 | 1,997.5 | 2,044.0 | +77.5 | +3.94% | 1,374,200 |
| 2026-02-02 | 1,985.5 | 2,052.5 | 1,950.0 | 1,966.5 | -18.5 | -0.93% | 1,703,700 |
| 2026-01-30 | 1,979.0 | 2,039.0 | 1,945.0 | 1,985.0 | +38.5 | +1.98% | 2,204,900 |
| 2026-01-29 | 1,950.0 | 1,965.0 | 1,902.0 | 1,946.5 | -3.5 | -0.18% | 1,638,600 |
| 2026-01-28 | 1,988.0 | 1,988.0 | 1,930.0 | 1,950.0 | -60.0 | -2.99% | 1,164,400 |
| 2026-01-27 | 1,970.0 | 2,015.0 | 1,952.5 | 2,010.0 | +33.5 | +1.69% | 1,255,200 |
| 2026-01-26 | 2,011.5 | 2,023.0 | 1,976.5 | 1,976.5 | -55.0 | -2.71% | 1,449,700 |
| 2026-01-23 | 2,026.5 | 2,057.0 | 2,000.5 | 2,031.5 | +33.0 | +1.65% | 1,585,500 |
| 2026-01-22 | 2,016.0 | 2,028.0 | 1,983.5 | 1,998.5 | +34.5 | +1.76% | 1,718,600 |
| 2026-01-21 | 1,912.0 | 1,985.0 | 1,902.5 | 1,964.0 | -8.5 | -0.43% | 1,639,200 |
| 2026-01-20 | 2,000.0 | 2,034.5 | 1,956.0 | 1,972.5 | -29.5 | -1.47% | 1,950,400 |
| 2026-01-19 | 2,038.0 | 2,038.0 | 1,980.5 | 2,002.0 | -28.0 | -1.38% | 2,244,100 |
| 2026-01-16 | 2,170.0 | 2,200.0 | 1,996.0 | 2,030.0 | -135.0 | -6.24% | 7,014,500 |
| 2026-01-15 | 2,072.0 | 2,276.0 | 2,065.0 | 2,165.0 | +74.0 | +3.54% | 8,924,600 |
| 2026-01-14 | 1,998.0 | 2,142.0 | 1,980.5 | 2,091.0 | +111.0 | +5.61% | 6,319,300 |
| 2026-01-13 | 2,136.5 | 2,149.5 | 1,975.0 | 1,980.0 | +103.5 | +5.52% | 6,442,100 |
| 2026-01-09 | 1,819.5 | 1,911.5 | 1,806.0 | 1,876.5 | +73.0 | +4.05% | 3,783,700 |
| 2026-01-08 | 1,900.0 | 1,905.5 | 1,800.5 | 1,803.5 | +68.0 | +3.92% | 5,271,700 |
| 2026-01-07 | 1,739.0 | 1,804.0 | 1,727.0 | 1,735.5 | +71.5 | +4.30% | 3,208,500 |
| 2026-01-06 | 1,636.5 | 1,676.5 | 1,628.0 | 1,664.0 | +49.5 | +3.07% | 953,300 |
| 2026-01-05 | 1,607.5 | 1,621.5 | 1,595.0 | 1,614.5 | +15.0 | +0.94% | 576,200 |
| 2025-12-30 | 1,598.0 | 1,617.0 | 1,594.5 | 1,599.5 | -12.5 | -0.78% | 443,300 |
| 2025-12-29 | 1,611.0 | 1,623.5 | 1,600.5 | 1,612.0 | +9.5 | +0.59% | 486,800 |
| 2025-12-26 | 1,609.0 | 1,610.0 | 1,591.5 | 1,602.5 | +12.0 | +0.75% | 505,100 |
| 2025-12-25 | 1,607.0 | 1,613.0 | 1,584.0 | 1,590.5 | -10.0 | -0.62% | 393,500 |
| 2025-12-24 | 1,605.0 | 1,618.5 | 1,600.5 | 1,600.5 | -2.5 | -0.16% | 442,800 |
| 2025-12-23 | 1,616.0 | 1,618.5 | 1,598.0 | 1,603.0 | -1.0 | -0.06% | 500,800 |
| 2025-12-22 | 1,627.0 | 1,636.0 | 1,596.5 | 1,604.0 | -6.0 | -0.37% | 833,700 |
| 2025-12-19 | 1,593.0 | 1,619.0 | 1,588.5 | 1,610.0 | +24.5 | +1.55% | 703,500 |
| 2025-12-18 | 1,589.5 | 1,590.5 | 1,567.0 | 1,585.5 | +5.5 | +0.35% | 573,400 |
| 2025-12-17 | 1,571.0 | 1,587.5 | 1,551.0 | 1,580.0 | +8.5 | +0.54% | 538,900 |
| 2025-12-16 | 1,604.0 | 1,610.0 | 1,558.0 | 1,571.5 | -34.0 | -2.12% | 918,300 |
| 2025-12-15 | 1,583.0 | 1,612.5 | 1,575.5 | 1,605.5 | +22.5 | +1.42% | 716,400 |
| 2025-12-12 | 1,553.5 | 1,586.5 | 1,542.5 | 1,583.0 | +56.0 | +3.67% | 708,300 |
| 2025-12-11 | 1,556.0 | 1,557.5 | 1,523.0 | 1,527.0 | -22.5 | -1.45% | 520,500 |
| 2025-12-10 | 1,563.0 | 1,568.5 | 1,548.5 | 1,549.5 | -10.5 | -0.67% | 659,300 |
| 2025-12-09 | 1,564.0 | 1,567.5 | 1,546.0 | 1,560.0 | -5.0 | -0.32% | 656,900 |
| 2025-12-08 | 1,555.0 | 1,565.0 | 1,537.0 | 1,565.0 | -2.0 | -0.13% | 795,600 |
| 2025-12-05 | 1,565.5 | 1,579.5 | 1,561.0 | 1,567.0 | -14.0 | -0.89% | 555,800 |
| 2025-12-04 | 1,550.0 | 1,584.0 | 1,550.0 | 1,581.0 | +24.5 | +1.57% | 582,400 |
| 2025-12-03 | 1,558.0 | 1,567.5 | 1,544.5 | 1,556.5 | -3.0 | -0.19% | 745,000 |
| 2025-12-02 | 1,566.0 | 1,583.0 | 1,551.0 | 1,559.5 | +12.0 | +0.78% | 574,300 |
| 2025-12-01 | 1,591.0 | 1,592.5 | 1,545.0 | 1,547.5 | -33.5 | -2.12% | 801,700 |
| 2025-11-28 | 1,540.5 | 1,602.0 | 1,537.0 | 1,581.0 | +43.5 | +2.83% | 956,900 |
| 2025-11-27 | 1,530.0 | 1,557.0 | 1,525.5 | 1,537.5 | +14.0 | +0.92% | 645,400 |
| 2025-11-26 | 1,509.0 | 1,528.5 | 1,507.0 | 1,523.5 | +16.5 | +1.09% | 563,400 |
| 2025-11-25 | 1,515.0 | 1,516.5 | 1,495.0 | 1,507.0 | +11.5 | +0.77% | 468,300 |
| 2025-11-21 | 1,467.0 | 1,501.5 | 1,462.0 | 1,495.5 | -0.5 | -0.03% | 588,300 |
| 2025-11-20 | 1,490.0 | 1,509.5 | 1,482.5 | 1,496.0 | +32.0 | +2.19% | 651,300 |
| 2025-11-19 | 1,463.0 | 1,471.5 | 1,433.0 | 1,464.0 | +11.0 | +0.76% | 630,800 |
| 2025-11-18 | 1,505.0 | 1,515.0 | 1,450.0 | 1,453.0 | -55.5 | -3.68% | 871,200 |
| 2025-11-17 | 1,494.0 | 1,511.5 | 1,475.0 | 1,508.5 | +11.5 | +0.77% | 710,700 |
| 2025-11-14 | 1,487.5 | 1,513.5 | 1,481.0 | 1,497.0 | -24.5 | -1.61% | 691,300 |
| 2025-11-13 | 1,533.0 | 1,535.0 | 1,514.0 | 1,521.5 | +11.5 | +0.76% | 682,600 |
| 2025-11-12 | 1,495.5 | 1,539.5 | 1,488.0 | 1,510.0 | +13.5 | +0.90% | 1,058,100 |
| 2025-11-11 | 1,490.5 | 1,497.5 | 1,472.0 | 1,496.5 | +3.5 | +0.23% | 585,200 |
| 2025-11-10 | 1,485.0 | 1,494.5 | 1,474.5 | 1,493.0 | +26.0 | +1.77% | 614,000 |
| 2025-11-07 | 1,473.5 | 1,488.5 | 1,454.0 | 1,467.0 | -7.5 | -0.51% | 768,300 |
| 2025-11-06 | 1,451.0 | 1,482.0 | 1,441.0 | 1,474.5 | +36.5 | +2.54% | 814,500 |
| 2025-11-05 | 1,415.0 | 1,452.5 | 1,398.0 | 1,438.0 | -4.5 | -0.31% | 1,054,400 |
| 2025-11-04 | 1,465.0 | 1,486.0 | 1,437.0 | 1,442.5 | -19.0 | -1.30% | 883,900 |
| 2025-10-31 | 1,500.0 | 1,501.0 | 1,439.0 | 1,461.5 | -21.5 | -1.45% | 1,525,700 |
| 2025-10-30 | 1,368.5 | 1,544.5 | 1,360.0 | 1,483.0 | +88.5 | +6.35% | 4,117,500 |
| 2025-10-29 | 1,418.0 | 1,423.5 | 1,389.0 | 1,394.5 | -8.0 | -0.57% | 773,900 |
| 2025-10-28 | 1,442.0 | 1,443.5 | 1,402.5 | 1,402.5 | -27.0 | -1.89% | 1,123,200 |
| 2025-10-27 | 1,449.5 | 1,460.5 | 1,407.5 | 1,429.5 | -7.0 | -0.49% | 1,575,600 |
| 2025-10-24 | 1,414.0 | 1,441.5 | 1,404.0 | 1,436.5 | +37.0 | +2.64% | 1,330,000 |
| 2025-10-23 | 1,418.0 | 1,425.0 | 1,375.0 | 1,399.5 | -6.0 | -0.43% | 1,544,800 |
| 2025-10-22 | 1,338.5 | 1,413.5 | 1,332.5 | 1,405.5 | +88.0 | +6.68% | 1,970,700 |
| 2025-10-21 | 1,330.0 | 1,339.0 | 1,314.0 | 1,317.5 | -3.0 | -0.23% | 462,700 |
| 2025-10-20 | 1,324.0 | 1,325.0 | 1,313.0 | 1,320.5 | +9.0 | +0.69% | 267,400 |
| 2025-10-17 | 1,320.0 | 1,322.0 | 1,307.0 | 1,311.5 | -10.5 | -0.79% | 365,400 |
| 2025-10-16 | 1,325.0 | 1,327.5 | 1,317.5 | 1,322.0 | -0.5 | -0.04% | 337,700 |
| 2025-10-15 | 1,331.5 | 1,336.5 | 1,318.5 | 1,322.5 | +7.5 | +0.57% | 482,200 |
| 2025-10-14 | 1,261.5 | 1,330.0 | 1,261.5 | 1,315.0 | +32.5 | +2.53% | 1,058,400 |
| 2025-10-10 | 1,331.0 | 1,331.0 | 1,274.0 | 1,282.5 | -63.0 | -4.68% | 521,000 |
| 2025-10-09 | 1,327.0 | 1,349.5 | 1,325.0 | 1,345.5 | +17.0 | +1.28% | 519,200 |
| 2025-10-08 | 1,315.5 | 1,334.0 | 1,314.0 | 1,328.5 | +3.5 | +0.26% | 534,200 |
| 2025-10-07 | 1,317.5 | 1,334.5 | 1,311.0 | 1,325.0 | +25.0 | +1.92% | 677,300 |
| 2025-10-06 | 1,327.0 | 1,338.0 | 1,296.5 | 1,300.0 | +28.0 | +2.20% | 655,200 |
| 2025-10-03 | 1,263.0 | 1,283.5 | 1,255.5 | 1,272.0 | +7.5 | +0.59% | 491,300 |
| 2025-10-02 | 1,259.0 | 1,267.0 | 1,247.0 | 1,264.5 | +3.5 | +0.28% | 413,200 |
| 2025-10-01 | 1,266.0 | 1,266.5 | 1,248.5 | 1,261.0 | -17.5 | -1.37% | 495,500 |
| 2025-09-30 | 1,282.0 | 1,285.0 | 1,263.5 | 1,278.5 | -10.0 | -0.78% | 498,700 |
| 2025-09-29 | 1,299.0 | 1,303.0 | 1,282.5 | 1,288.5 | -24.5 | -1.87% | 475,100 |
| 2025-09-26 | 1,312.5 | 1,320.5 | 1,308.0 | 1,313.0 | +0.5 | +0.04% | 558,800 |
| 2025-09-25 | 1,321.0 | 1,324.0 | 1,307.0 | 1,312.5 | -2.5 | -0.19% | 408,800 |
| 2025-09-24 | 1,330.0 | 1,334.5 | 1,313.5 | 1,315.0 | -8.5 | -0.64% | 500,000 |
| 2025-09-22 | 1,299.0 | 1,325.0 | 1,296.0 | 1,323.5 | +24.5 | +1.89% | 568,400 |
| 2025-09-19 | 1,313.0 | 1,324.5 | 1,297.0 | 1,299.0 | -14.0 | -1.07% | 793,300 |
| 2025-09-18 | 1,305.5 | 1,313.0 | 1,291.5 | 1,313.0 | +2.5 | +0.19% | 417,300 |
| 2025-09-17 | 1,310.5 | 1,312.5 | 1,295.5 | 1,310.5 | -6.0 | -0.46% | 423,700 |
| 2025-09-16 | 1,297.0 | 1,320.0 | 1,293.0 | 1,316.5 | +19.5 | +1.50% | 484,100 |
| 2025-09-12 | 1,295.0 | 1,302.0 | 1,287.5 | 1,297.0 | — | — | 574,000 |
直近120営業日分を表示