KabuInsight

日本高周波鋼業

5476
スタンダード/鉄鋼/Nippon Koshuha 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
2026-01-28582.0589.0575.0575.0-9.0-1.54%59,300
2026-01-27584.0592.0582.0584.0-6.0-1.02%53,600
2026-01-26591.0598.0590.0590.0-11.0-1.83%35,800
2026-01-23610.0619.0596.0601.0-5.0-0.83%75,100
2026-01-22590.0611.0590.0606.0+18.0+3.06%103,300
2026-01-21582.0588.0576.0588.0+1.0+0.17%52,500
2026-01-20589.0591.0584.0587.0-2.0-0.34%15,700
2026-01-19594.0595.0582.0589.0-5.0-0.84%30,800
2026-01-16591.0597.0590.0594.0+5.0+0.85%54,100
2026-01-15586.0594.0582.0589.0+7.0+1.20%63,300
2026-01-14574.0585.0572.0582.0+11.0+1.93%51,200
2026-01-13567.0578.0562.0571.0+12.0+2.15%49,300
2026-01-09552.0563.0552.0559.0+12.0+2.19%40,800
2026-01-08543.0557.0543.0547.0+3.0+0.55%39,700
2026-01-07545.0549.0544.0544.0-6.0-1.09%19,700
2026-01-06545.0551.0543.0550.0+6.0+1.10%42,900
2026-01-05538.0547.0537.0544.0+8.0+1.49%120,100
2025-12-30530.0538.0530.0536.0+6.0+1.13%35,200
2025-12-29530.0536.0530.0530.0+3.0+0.57%28,400
2025-12-26526.0533.0526.0527.0+2.0+0.38%75,300
2025-12-25520.0526.0520.0525.0+5.0+0.96%15,600
2025-12-24520.0524.0519.0520.00.00.00%13,600
2025-12-23516.0524.0516.0520.0+4.0+0.78%28,600
2025-12-22515.0520.0515.0516.0+1.0+0.19%20,500
2025-12-19511.0519.0511.0515.0+4.0+0.78%9,200
2025-12-18505.0512.0505.0511.0+6.0+1.19%60,800
2025-12-17507.0509.0493.0505.0+1.0+0.20%138,500
2025-12-16518.0518.0504.0504.0-13.0-2.51%9,400
2025-12-15522.0522.0512.0517.0-7.0-1.34%59,400
2025-12-12509.0524.0509.0524.0+21.0+4.17%53,300
2025-12-11507.0514.0503.0503.0-6.0-1.18%43,000
2025-12-10501.0510.0501.0509.0+7.0+1.39%14,500
2025-12-09503.0504.0499.0502.0-1.0-0.20%9,200
2025-12-08499.0505.0498.0503.0+4.0+0.80%22,900
2025-12-05505.0505.0492.0499.0+2.0+0.40%13,100
2025-12-04489.0509.0488.0497.0+8.0+1.64%32,800
2025-12-03488.0489.0483.0489.0-1.0-0.20%2,200
2025-12-02497.0497.0486.0490.0+1.0+0.20%4,100
2025-12-01500.0501.0488.0489.0-10.0-2.00%8,400
2025-11-28494.0501.0494.0499.0+8.0+1.63%22,000
2025-11-27495.0497.0491.0491.0-4.0-0.81%6,000
2025-11-26486.0496.0486.0495.0+6.0+1.23%14,500
2025-11-25490.0492.0484.0489.0+1.0+0.20%7,500
2025-11-21489.0491.0483.0488.0-1.0-0.20%5,000
2025-11-20480.0491.0480.0489.0+15.0+3.16%24,400
2025-11-19474.0484.0470.0474.0-4.0-0.84%11,400
2025-11-18480.0487.0476.0478.0-8.0-1.65%7,800
2025-11-17483.0487.0479.0486.0+3.0+0.62%6,600
2025-11-14476.0487.0475.0483.0+6.0+1.26%31,100
2025-11-13480.0483.0476.0477.0-3.0-0.63%19,000
2025-11-12467.0480.0467.0480.0+13.0+2.78%32,100
2025-11-11462.0467.0459.0467.0+3.0+0.65%157,000
2025-11-10461.0465.0458.0464.0+1.0+0.22%19,900
2025-11-07458.0463.0455.0463.0+6.0+1.31%5,200
2025-11-06451.0457.0451.0457.0+8.0+1.78%12,700
2025-11-05454.0454.0443.0449.0-7.0-1.54%11,200
2025-11-04454.0460.0453.0456.0-4.0-0.87%26,900
2025-10-31463.0465.0456.0460.0-2.0-0.43%13,700
2025-10-30453.0462.0453.0462.0+9.0+1.99%14,600
2025-10-29454.0459.0452.0453.0-1.0-0.22%20,200
2025-10-28456.0460.0453.0454.0-2.0-0.44%5,800
2025-10-27455.0458.0452.0456.0+9.0+2.01%20,900
2025-10-24449.0451.0447.0447.0-1.0-0.22%20,000
2025-10-23445.0451.0445.0448.0-1.0-0.22%7,500
2025-10-22447.0451.0444.0449.0+4.0+0.90%5,400
2025-10-21443.0447.0442.0445.0+5.0+1.14%18,600
2025-10-20439.0444.0439.0440.0+2.0+0.46%21,800
2025-10-17440.0440.0436.0438.00.00.00%2,900
2025-10-16436.0441.0436.0438.0+5.0+1.15%7,400
2025-10-15432.0435.0432.0433.0+1.0+0.23%800
2025-10-14430.0440.0430.0432.0-1.0-0.23%6,400
2025-10-10447.0447.0433.0433.0-17.0-3.78%10,900
2025-10-09448.0451.0448.0450.0+3.0+0.67%7,500
2025-10-08445.0450.0445.0447.0+2.0+0.45%2,600
2025-10-07443.0449.0443.0445.0+2.0+0.45%15,500
2025-10-06448.0454.0442.0443.0+3.0+0.68%9,400
2025-10-03434.0442.0434.0440.0+3.0+0.69%4,700
2025-10-02431.0444.0431.0437.0+4.0+0.92%5,900
2025-10-01439.0443.0433.0433.0-9.0-2.04%18,200
2025-09-30454.0454.0441.0442.0-20.0-4.33%11,200
2025-09-29448.0465.0448.0462.0+14.0+3.13%3,200
2025-09-26450.0453.0448.0448.0-5.0-1.10%9,000
2025-09-25457.0457.0451.0453.0-4.0-0.88%2,100
2025-09-24450.0457.0445.0457.0+10.0+2.24%12,100
2025-09-22454.0454.0447.0447.0-3.0-0.67%2,600
2025-09-19449.0458.0449.0450.0+1.0+0.22%3,900
2025-09-18451.0454.0447.0449.0-2.0-0.44%9,400
2025-09-17460.0460.0451.0451.0-10.0-2.17%7,800
2025-09-16460.0466.0460.0461.0+1.0+0.22%5,400
2025-09-12458.0464.0455.0460.0+5.0+1.10%8,400
2025-09-11465.0465.0455.0455.0-12.0-2.57%18,300
2025-09-10465.0467.0460.0467.0+2.0+0.43%10,800
2025-09-09475.0475.0465.0465.0-7.0-1.48%11,300
2025-09-08468.0475.0468.0472.0+7.0+1.51%60,000
2025-09-05462.0472.0462.0465.0+6.0+1.31%23,500
2025-09-04458.0465.0458.0459.0-3.0-0.65%47,700
2025-09-03462.0463.0456.0462.0+2.0+0.43%9,700
2025-09-02451.0462.0451.0460.0+7.0+1.55%16,700
2025-09-01448.0454.0448.0453.0+3.0+0.67%19,600
2025-08-29447.0451.0447.0450.00.00.00%9,100
2025-08-28446.0450.0446.0450.0+4.0+0.90%8,000
2025-08-27447.0449.0445.0446.0-1.0-0.22%4,700
2025-08-26451.0451.0447.0447.0-6.0-1.32%8,800
2025-08-25446.0455.0446.0453.0+10.0+2.26%73,700
2025-08-22445.0449.0443.0443.0-2.0-0.45%43,900
2025-08-21442.0449.0442.0445.0+2.0+0.45%33,400
2025-08-20442.0448.0442.0443.0+1.0+0.23%25,700
2025-08-19439.0447.0439.0442.0+3.0+0.68%61,100
2025-08-18437.0444.0437.0439.0+1.0+0.23%82,200
2025-08-15434.0441.0433.0438.0+6.0+1.39%24,300
2025-08-14437.0438.0432.0432.0-5.0-1.14%23,100
2025-08-13435.0442.0435.0437.0+1.0+0.23%73,400
2025-08-12433.0439.0432.0436.0+6.0+1.40%91,400
2025-08-08421.0435.0421.0430.0+9.0+2.14%104,800
2025-08-07413.0424.0412.0421.0+6.0+1.45%63,400
2025-08-06412.0416.0411.0415.00.00.00%14,200
2025-08-05414.0415.0409.0415.0+2.0+0.48%17,300
2025-08-04409.0413.0401.0413.0+2.0+0.49%27,300
2025-08-01408.0417.0408.0411.0+1.0+0.24%19,800
2025-07-31409.0411.0406.0410.0——23,300

直近120営業日分を表示