KabuInsight

日本冶金工業

5480
プライム/鉄鋼/Nippon Yakin kogyo 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
2026-03-134,785.04,800.04,725.04,725.0-60.0-1.25%76,500
2026-03-124,885.04,905.04,765.04,785.0-160.0-3.24%107,100
2026-03-114,890.04,955.04,885.04,945.0+115.0+2.38%140,800
2026-03-104,820.04,865.04,780.04,830.0+110.0+2.33%93,100
2026-03-094,635.04,720.04,600.04,720.0-185.0-3.77%173,200
2026-03-064,870.04,920.04,785.04,905.0+25.0+0.51%98,000
2026-03-054,975.04,975.04,865.04,880.0+115.0+2.41%123,600
2026-03-044,935.04,950.04,665.04,765.0-345.0-6.75%228,700
2026-03-035,210.05,250.05,110.05,110.0-130.0-2.48%137,700
2026-03-025,220.05,270.05,110.05,240.0-70.0-1.32%154,500
2026-02-275,120.05,320.05,110.05,310.0+180.0+3.51%167,000
2026-02-265,100.05,150.05,090.05,130.0+50.0+0.98%74,300
2026-02-255,080.05,120.05,060.05,080.0+20.0+0.40%81,900
2026-02-245,020.05,120.04,970.05,060.00.00.00%94,700
2026-02-205,110.05,120.04,970.05,060.0-110.0-2.13%140,000
2026-02-195,030.05,170.04,995.05,170.0+180.0+3.61%225,000
2026-02-184,930.04,995.04,920.04,990.0+65.0+1.32%96,800
2026-02-174,905.04,985.04,880.04,925.0+85.0+1.76%134,600
2026-02-164,820.04,850.04,790.04,840.0+35.0+0.73%83,400
2026-02-134,890.04,890.04,775.04,805.0-120.0-2.44%170,700
2026-02-124,840.04,945.04,840.04,925.0+100.0+2.07%162,100
2026-02-104,830.04,855.04,805.04,825.0+5.0+0.10%70,100
2026-02-094,900.04,900.04,795.04,820.0+60.0+1.26%95,200
2026-02-064,775.04,780.04,685.04,760.0-30.0-0.63%156,700
2026-02-054,930.04,965.04,785.04,790.0-135.0-2.74%147,000
2026-02-044,850.04,930.04,845.04,925.0+75.0+1.55%77,000
2026-02-034,810.04,850.04,775.04,850.0+150.0+3.19%80,200
2026-02-024,770.04,845.04,700.04,700.0-75.0-1.57%96,400
2026-01-304,780.04,795.04,720.04,775.0+45.0+0.95%83,500
2026-01-294,730.04,755.04,665.04,730.0+5.0+0.11%79,200
2026-01-284,775.04,775.04,710.04,725.0-80.0-1.66%73,700
2026-01-274,780.04,820.04,730.04,805.0+15.0+0.31%78,100
2026-01-264,865.04,865.04,790.04,790.0-85.0-1.74%80,200
2026-01-234,930.04,940.04,865.04,875.0-10.0-0.20%63,300
2026-01-224,950.04,955.04,875.04,885.00.00.00%89,400
2026-01-214,850.04,900.04,835.04,885.0-20.0-0.41%89,900
2026-01-204,935.04,950.04,875.04,905.0-30.0-0.61%73,000
2026-01-194,935.04,950.04,860.04,935.0-45.0-0.90%91,200
2026-01-165,020.05,050.04,920.04,980.0-70.0-1.39%125,700
2026-01-154,960.05,060.04,960.05,050.0+50.0+1.00%133,700
2026-01-144,975.05,050.04,935.05,000.0+70.0+1.42%136,800
2026-01-134,885.04,960.04,865.04,930.0+115.0+2.39%178,000
2026-01-094,740.04,850.04,740.04,815.0+85.0+1.80%120,300
2026-01-084,710.04,800.04,705.04,730.0+20.0+0.42%129,100
2026-01-074,625.04,725.04,610.04,710.0+110.0+2.39%171,300
2026-01-064,545.04,605.04,540.04,600.0+90.0+2.00%131,800
2026-01-054,540.04,575.04,510.04,510.0-15.0-0.33%98,400
2025-12-304,500.04,555.04,500.04,525.0-15.0-0.33%98,100
2025-12-294,525.04,540.04,495.04,540.0+75.0+1.68%73,800
2025-12-264,490.04,510.04,460.04,465.0-15.0-0.33%58,400
2025-12-254,470.04,480.04,450.04,480.0+35.0+0.79%29,800
2025-12-244,470.04,495.04,435.04,445.0-25.0-0.56%57,100
2025-12-234,480.04,500.04,465.04,470.0-10.0-0.22%46,200
2025-12-224,440.04,485.04,410.04,480.0+80.0+1.82%118,600
2025-12-194,335.04,410.04,335.04,400.0+50.0+1.15%59,400
2025-12-184,325.04,365.04,320.04,350.0+20.0+0.46%42,800
2025-12-174,330.04,350.04,300.04,330.00.00.00%58,600
2025-12-164,425.04,440.04,330.04,330.0-100.0-2.26%74,100
2025-12-154,385.04,435.04,385.04,430.0+5.0+0.11%64,700
2025-12-124,390.04,425.04,355.04,425.0+105.0+2.43%76,100
2025-12-114,375.04,385.04,320.04,320.0-60.0-1.37%55,900
2025-12-104,345.04,380.04,325.04,380.0+60.0+1.39%73,900
2025-12-094,310.04,340.04,305.04,320.0+5.0+0.12%37,100
2025-12-084,285.04,330.04,285.04,315.0+35.0+0.82%46,000
2025-12-054,315.04,330.04,280.04,280.0-45.0-1.04%48,800
2025-12-044,265.04,325.04,260.04,325.0+60.0+1.41%49,800
2025-12-034,290.04,295.04,250.04,265.0-10.0-0.23%51,200
2025-12-024,335.04,360.04,275.04,275.0-60.0-1.38%48,500
2025-12-014,370.04,375.04,320.04,335.0-45.0-1.03%70,900
2025-11-284,325.04,380.04,325.04,380.0+55.0+1.27%74,300
2025-11-274,300.04,335.04,285.04,325.0+40.0+0.93%67,600
2025-11-264,255.04,285.04,245.04,285.0+40.0+0.94%51,100
2025-11-254,265.04,275.04,220.04,245.0+5.0+0.12%47,000
2025-11-214,185.04,240.04,185.04,240.0+20.0+0.47%61,600
2025-11-204,170.04,220.04,150.04,220.0+90.0+2.18%74,500
2025-11-194,120.04,140.04,100.04,130.0+15.0+0.36%54,600
2025-11-184,165.04,185.04,110.04,115.0-45.0-1.08%63,600
2025-11-174,195.04,215.04,160.04,160.0-55.0-1.30%76,800
2025-11-144,225.04,250.04,190.04,215.0-35.0-0.82%72,400
2025-11-134,270.04,270.04,215.04,250.0+10.0+0.24%42,600
2025-11-124,160.04,240.04,160.04,240.0+55.0+1.31%77,900
2025-11-114,195.04,195.04,125.04,185.0-10.0-0.24%60,500
2025-11-104,200.04,200.04,165.04,195.0+25.0+0.60%46,600
2025-11-074,165.04,175.04,100.04,170.0-10.0-0.24%61,700
2025-11-064,135.04,195.04,120.04,180.0+80.0+1.95%68,700
2025-11-054,110.04,110.04,020.04,100.0-15.0-0.36%115,400
2025-11-044,225.04,235.04,115.04,115.0-165.0-3.86%177,300
2025-10-314,335.04,370.04,280.04,280.0-90.0-2.06%93,800
2025-10-304,275.04,370.04,260.04,370.0+125.0+2.94%99,000
2025-10-294,290.04,310.04,245.04,245.0-35.0-0.82%71,400
2025-10-284,385.04,385.04,280.04,280.0-105.0-2.39%78,900
2025-10-274,350.04,385.04,350.04,385.0+40.0+0.92%60,300
2025-10-244,375.04,380.04,340.04,345.0-20.0-0.46%50,400
2025-10-234,350.04,375.04,335.04,365.00.00.00%57,700
2025-10-224,310.04,370.04,305.04,365.0+50.0+1.16%81,700
2025-10-214,365.04,375.04,315.04,315.0-20.0-0.46%51,000
2025-10-204,325.04,340.04,310.04,335.0+55.0+1.29%81,100
2025-10-174,285.04,310.04,275.04,280.0-50.0-1.15%40,600
2025-10-164,340.04,350.04,300.04,330.0+15.0+0.35%63,100
2025-10-154,255.04,325.04,255.04,315.0+90.0+2.13%53,000
2025-10-144,150.04,265.04,140.04,225.0+15.0+0.36%87,300
2025-10-104,310.04,330.04,210.04,210.0-160.0-3.66%95,300
2025-10-094,325.04,370.04,325.04,370.0+35.0+0.81%54,800
2025-10-084,360.04,380.04,325.04,335.0-25.0-0.57%61,000
2025-10-074,300.04,370.04,300.04,360.0+55.0+1.28%92,500
2025-10-064,355.04,380.04,295.04,305.0+20.0+0.47%103,500
2025-10-034,220.04,300.04,220.04,285.0+30.0+0.71%56,400
2025-10-024,205.04,255.04,200.04,255.0+80.0+1.92%86,400
2025-10-014,250.04,260.04,170.04,175.0-100.0-2.34%110,200
2025-09-304,335.04,345.04,230.04,275.0-60.0-1.38%150,400
2025-09-294,315.04,365.04,280.04,335.0-100.0-2.25%130,200
2025-09-264,405.04,435.04,390.04,435.0+25.0+0.57%110,700
2025-09-254,420.04,435.04,400.04,410.0+20.0+0.46%114,700
2025-09-244,390.04,405.04,375.04,390.00.00.00%72,600
2025-09-224,385.04,420.04,380.04,390.0-15.0-0.34%80,700
2025-09-194,405.04,415.04,360.04,405.0+15.0+0.34%129,500
2025-09-184,410.04,410.04,385.04,390.0-15.0-0.34%79,500
2025-09-174,475.04,475.04,400.04,405.0-65.0-1.45%106,100
2025-09-164,440.04,470.04,435.04,470.0+45.0+1.02%63,000
2025-09-124,440.04,455.04,415.04,425.0——88,000

直近120営業日分を表示