愛知製鋼
5482プライム/鉄鋼/AICHI STEEL CORPORATION
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 | 3,045.0 | 3,095.0 | 3,045.0 | 3,060.0 | -70.0 | -2.24% | 204,700 |
| 2026-03-12 | 3,145.0 | 3,185.0 | 3,100.0 | 3,130.0 | -50.0 | -1.57% | 215,700 |
| 2026-03-11 | 3,230.0 | 3,255.0 | 3,180.0 | 3,180.0 | 0.0 | 0.00% | 315,500 |
| 2026-03-10 | 3,125.0 | 3,190.0 | 3,105.0 | 3,180.0 | +160.0 | +5.30% | 308,800 |
| 2026-03-09 | 2,985.0 | 3,030.0 | 2,918.0 | 3,020.0 | -130.0 | -4.13% | 382,500 |
| 2026-03-06 | 3,150.0 | 3,175.0 | 3,085.0 | 3,150.0 | -65.0 | -2.02% | 202,500 |
| 2026-03-05 | 3,195.0 | 3,290.0 | 3,180.0 | 3,215.0 | +185.0 | +6.11% | 494,600 |
| 2026-03-04 | 3,175.0 | 3,195.0 | 2,992.0 | 3,030.0 | -275.0 | -8.32% | 508,400 |
| 2026-03-03 | 3,415.0 | 3,470.0 | 3,300.0 | 3,305.0 | -150.0 | -4.34% | 300,800 |
| 2026-03-02 | 3,430.0 | 3,475.0 | 3,385.0 | 3,455.0 | -50.0 | -1.43% | 229,800 |
| 2026-02-27 | 3,360.0 | 3,515.0 | 3,360.0 | 3,505.0 | +145.0 | +4.32% | 372,700 |
| 2026-02-26 | 3,440.0 | 3,440.0 | 3,355.0 | 3,360.0 | -45.0 | -1.32% | 206,600 |
| 2026-02-25 | 3,350.0 | 3,405.0 | 3,310.0 | 3,405.0 | +65.0 | +1.95% | 253,700 |
| 2026-02-24 | 3,340.0 | 3,340.0 | 3,275.0 | 3,340.0 | +40.0 | +1.21% | 177,700 |
| 2026-02-20 | 3,380.0 | 3,380.0 | 3,250.0 | 3,300.0 | -110.0 | -3.23% | 334,400 |
| 2026-02-19 | 3,400.0 | 3,415.0 | 3,360.0 | 3,410.0 | +30.0 | +0.89% | 229,300 |
| 2026-02-18 | 3,350.0 | 3,400.0 | 3,345.0 | 3,380.0 | +80.0 | +2.42% | 282,600 |
| 2026-02-17 | 3,280.0 | 3,345.0 | 3,270.0 | 3,300.0 | +20.0 | +0.61% | 203,400 |
| 2026-02-16 | 3,280.0 | 3,325.0 | 3,255.0 | 3,280.0 | 0.0 | 0.00% | 358,600 |
| 2026-02-13 | 3,350.0 | 3,380.0 | 3,255.0 | 3,280.0 | -115.0 | -3.39% | 383,300 |
| 2026-02-12 | 3,360.0 | 3,445.0 | 3,355.0 | 3,395.0 | +25.0 | +0.74% | 312,100 |
| 2026-02-10 | 3,335.0 | 3,380.0 | 3,335.0 | 3,370.0 | +40.0 | +1.20% | 220,400 |
| 2026-02-09 | 3,350.0 | 3,375.0 | 3,300.0 | 3,330.0 | +25.0 | +0.76% | 270,900 |
| 2026-02-06 | 3,200.0 | 3,305.0 | 3,190.0 | 3,305.0 | +80.0 | +2.48% | 285,400 |
| 2026-02-05 | 3,290.0 | 3,315.0 | 3,210.0 | 3,225.0 | -30.0 | -0.92% | 278,600 |
| 2026-02-04 | 3,200.0 | 3,295.0 | 3,155.0 | 3,255.0 | +20.0 | +0.62% | 387,500 |
| 2026-02-03 | 3,150.0 | 3,260.0 | 3,100.0 | 3,235.0 | +185.0 | +6.07% | 834,800 |
| 2026-02-02 | 3,135.0 | 3,150.0 | 3,040.0 | 3,050.0 | -30.0 | -0.97% | 212,800 |
| 2026-01-30 | 3,125.0 | 3,130.0 | 3,050.0 | 3,080.0 | -30.0 | -0.96% | 169,200 |
| 2026-01-29 | 3,125.0 | 3,130.0 | 3,045.0 | 3,110.0 | -30.0 | -0.96% | 192,900 |
| 2026-01-28 | 3,215.0 | 3,215.0 | 3,130.0 | 3,140.0 | -100.0 | -3.09% | 192,600 |
| 2026-01-27 | 3,260.0 | 3,260.0 | 3,205.0 | 3,240.0 | -45.0 | -1.37% | 155,100 |
| 2026-01-26 | 3,330.0 | 3,345.0 | 3,275.0 | 3,285.0 | -80.0 | -2.38% | 208,200 |
| 2026-01-23 | 3,400.0 | 3,420.0 | 3,345.0 | 3,365.0 | -60.0 | -1.75% | 222,200 |
| 2026-01-22 | 3,415.0 | 3,460.0 | 3,405.0 | 3,425.0 | +55.0 | +1.63% | 181,100 |
| 2026-01-21 | 3,310.0 | 3,400.0 | 3,310.0 | 3,370.0 | 0.0 | 0.00% | 243,100 |
| 2026-01-20 | 3,355.0 | 3,455.0 | 3,335.0 | 3,370.0 | +55.0 | +1.66% | 293,100 |
| 2026-01-19 | 3,280.0 | 3,315.0 | 3,210.0 | 3,315.0 | 0.0 | 0.00% | 131,000 |
| 2026-01-16 | 3,320.0 | 3,325.0 | 3,240.0 | 3,315.0 | -10.0 | -0.30% | 201,900 |
| 2026-01-15 | 3,260.0 | 3,325.0 | 3,245.0 | 3,325.0 | +60.0 | +1.84% | 164,000 |
| 2026-01-14 | 3,250.0 | 3,285.0 | 3,230.0 | 3,265.0 | +30.0 | +0.93% | 189,500 |
| 2026-01-13 | 3,260.0 | 3,265.0 | 3,165.0 | 3,235.0 | +140.0 | +4.52% | 258,800 |
| 2026-01-09 | 3,065.0 | 3,115.0 | 3,045.0 | 3,095.0 | +30.0 | +0.98% | 161,000 |
| 2026-01-08 | 3,080.0 | 3,135.0 | 3,050.0 | 3,065.0 | +45.0 | +1.49% | 266,300 |
| 2026-01-07 | 3,055.0 | 3,070.0 | 3,015.0 | 3,020.0 | -5.0 | -0.17% | 184,100 |
| 2026-01-06 | 3,005.0 | 3,040.0 | 2,982.0 | 3,025.0 | +42.0 | +1.41% | 283,000 |
| 2026-01-05 | 2,958.0 | 2,999.0 | 2,935.0 | 2,983.0 | +62.0 | +2.12% | 203,300 |
| 2025-12-30 | 2,920.0 | 2,967.0 | 2,904.0 | 2,921.0 | +1.0 | +0.03% | 127,100 |
| 2025-12-29 | 2,929.0 | 2,960.0 | 2,907.0 | 2,920.0 | +8.0 | +0.27% | 146,300 |
| 2025-12-26 | 2,957.0 | 2,973.0 | 2,894.0 | 2,912.0 | -24.0 | -0.82% | 162,300 |
| 2025-12-25 | 2,960.0 | 2,973.0 | 2,915.0 | 2,936.0 | -22.0 | -0.74% | 120,200 |
| 2025-12-24 | 2,995.0 | 2,995.0 | 2,953.0 | 2,958.0 | -15.0 | -0.50% | 147,200 |
| 2025-12-23 | 2,980.0 | 2,991.0 | 2,948.0 | 2,973.0 | +11.0 | +0.37% | 152,200 |
| 2025-12-22 | 2,940.0 | 3,015.0 | 2,915.0 | 2,962.0 | +62.0 | +2.14% | 285,400 |
| 2025-12-19 | 2,888.0 | 2,904.0 | 2,873.0 | 2,900.0 | +5.0 | +0.17% | 339,700 |
| 2025-12-18 | 2,873.0 | 2,895.0 | 2,845.0 | 2,895.0 | +31.0 | +1.08% | 316,300 |
| 2025-12-17 | 2,802.0 | 2,866.0 | 2,801.0 | 2,864.0 | +68.0 | +2.43% | 263,600 |
| 2025-12-16 | 2,840.0 | 2,843.0 | 2,785.0 | 2,796.0 | -74.0 | -2.58% | 188,500 |
| 2025-12-15 | 2,820.0 | 2,871.0 | 2,772.0 | 2,870.0 | +51.0 | +1.81% | 180,100 |
| 2025-12-12 | 2,852.0 | 2,854.0 | 2,810.0 | 2,819.0 | +14.0 | +0.50% | 160,700 |
| 2025-12-11 | 2,856.0 | 2,860.0 | 2,792.0 | 2,805.0 | -28.0 | -0.99% | 122,200 |
| 2025-12-10 | 2,848.0 | 2,865.0 | 2,817.0 | 2,833.0 | +11.0 | +0.39% | 154,300 |
| 2025-12-09 | 2,801.0 | 2,861.0 | 2,792.0 | 2,822.0 | +9.0 | +0.32% | 190,900 |
| 2025-12-08 | 2,800.0 | 2,850.0 | 2,779.0 | 2,813.0 | +33.0 | +1.19% | 183,800 |
| 2025-12-05 | 2,820.0 | 2,824.0 | 2,760.0 | 2,780.0 | -59.0 | -2.08% | 240,600 |
| 2025-12-04 | 2,772.0 | 2,839.0 | 2,765.0 | 2,839.0 | +78.0 | +2.83% | 271,100 |
| 2025-12-03 | 2,885.0 | 2,898.0 | 2,761.0 | 2,761.0 | -128.0 | -4.43% | 408,700 |
| 2025-12-02 | 2,906.0 | 2,947.0 | 2,855.0 | 2,889.0 | -17.0 | -0.58% | 203,000 |
| 2025-12-01 | 2,946.0 | 2,958.0 | 2,889.0 | 2,906.0 | -22.0 | -0.75% | 217,300 |
| 2025-11-28 | 2,893.0 | 2,940.0 | 2,881.0 | 2,928.0 | +49.0 | +1.70% | 218,100 |
| 2025-11-27 | 2,855.0 | 2,892.0 | 2,855.0 | 2,879.0 | +32.0 | +1.12% | 175,300 |
| 2025-11-26 | 2,799.0 | 2,847.0 | 2,795.0 | 2,847.0 | +48.0 | +1.71% | 208,900 |
| 2025-11-25 | 2,816.0 | 2,850.0 | 2,780.0 | 2,799.0 | -17.0 | -0.60% | 239,000 |
| 2025-11-21 | 2,814.0 | 2,830.0 | 2,786.0 | 2,816.0 | -48.0 | -1.68% | 341,800 |
| 2025-11-20 | 2,850.0 | 2,878.0 | 2,792.0 | 2,864.0 | +85.0 | +3.06% | 344,200 |
| 2025-11-19 | 2,700.0 | 2,782.0 | 2,658.0 | 2,779.0 | +87.0 | +3.23% | 306,100 |
| 2025-11-18 | 2,778.0 | 2,805.0 | 2,692.0 | 2,692.0 | -114.0 | -4.06% | 323,400 |
| 2025-11-17 | 2,800.0 | 2,825.0 | 2,772.0 | 2,806.0 | +16.0 | +0.57% | 196,200 |
| 2025-11-14 | 2,830.0 | 2,847.0 | 2,790.0 | 2,790.0 | -62.0 | -2.17% | 202,500 |
| 2025-11-13 | 2,811.0 | 2,876.0 | 2,806.0 | 2,852.0 | +50.0 | +1.78% | 318,600 |
| 2025-11-12 | 2,738.0 | 2,802.0 | 2,709.0 | 2,802.0 | +56.0 | +2.04% | 229,400 |
| 2025-11-11 | 2,764.0 | 2,787.0 | 2,718.0 | 2,746.0 | -18.0 | -0.65% | 263,500 |
| 2025-11-10 | 2,795.0 | 2,842.0 | 2,737.0 | 2,764.0 | -30.0 | -1.07% | 355,400 |
| 2025-11-07 | 2,747.0 | 2,843.0 | 2,737.0 | 2,794.0 | +46.0 | +1.67% | 397,000 |
| 2025-11-06 | 2,750.0 | 2,797.0 | 2,731.0 | 2,748.0 | +20.0 | +0.73% | 484,900 |
| 2025-11-05 | 2,738.0 | 2,798.0 | 2,652.0 | 2,728.0 | -18.0 | -0.66% | 504,100 |
| 2025-11-04 | 2,669.0 | 2,758.0 | 2,657.0 | 2,746.0 | +88.0 | +3.31% | 659,600 |
| 2025-10-31 | 2,655.0 | 2,697.0 | 2,560.0 | 2,658.0 | +11.0 | +0.42% | 880,400 |
| 2025-10-30 | 2,593.0 | 2,647.0 | 2,591.0 | 2,647.0 | +23.0 | +0.88% | 775,600 |
| 2025-10-29 | 2,638.0 | 2,643.0 | 2,610.0 | 2,624.0 | +18.0 | +0.69% | 232,300 |
| 2025-10-28 | 2,701.0 | 2,709.0 | 2,606.0 | 2,606.0 | -107.0 | -3.94% | 302,400 |
| 2025-10-27 | 2,668.0 | 2,714.0 | 2,656.0 | 2,713.0 | +95.0 | +3.63% | 325,800 |
| 2025-10-24 | 2,624.0 | 2,652.0 | 2,617.0 | 2,618.0 | -4.0 | -0.15% | 215,400 |
| 2025-10-23 | 2,659.0 | 2,659.0 | 2,619.0 | 2,622.0 | -45.0 | -1.69% | 186,400 |
| 2025-10-22 | 2,568.0 | 2,675.0 | 2,568.0 | 2,667.0 | +83.0 | +3.21% | 323,900 |
| 2025-10-21 | 2,621.0 | 2,624.0 | 2,566.0 | 2,584.0 | -36.0 | -1.37% | 229,300 |
| 2025-10-20 | 2,621.0 | 2,624.0 | 2,581.0 | 2,620.0 | +30.0 | +1.16% | 167,300 |
| 2025-10-17 | 2,587.0 | 2,598.0 | 2,565.0 | 2,590.0 | -27.0 | -1.03% | 181,500 |
| 2025-10-16 | 2,638.0 | 2,654.0 | 2,605.0 | 2,617.0 | -21.0 | -0.80% | 163,400 |
| 2025-10-15 | 2,624.0 | 2,643.0 | 2,606.0 | 2,638.0 | +34.0 | +1.31% | 184,300 |
| 2025-10-14 | 2,555.0 | 2,639.0 | 2,530.0 | 2,604.0 | +14.0 | +0.54% | 279,300 |
| 2025-10-10 | 2,650.0 | 2,654.0 | 2,575.0 | 2,590.0 | -93.0 | -3.47% | 312,300 |
| 2025-10-09 | 2,735.0 | 2,753.0 | 2,683.0 | 2,683.0 | -43.0 | -1.58% | 232,100 |
| 2025-10-08 | 2,686.0 | 2,755.0 | 2,670.0 | 2,726.0 | +73.0 | +2.75% | 439,100 |
| 2025-10-07 | 2,650.0 | 2,706.0 | 2,632.0 | 2,653.0 | +13.0 | +0.49% | 288,500 |
| 2025-10-06 | 2,695.0 | 2,696.0 | 2,604.0 | 2,640.0 | +45.0 | +1.73% | 462,000 |
| 2025-10-03 | 2,559.0 | 2,608.0 | 2,548.0 | 2,595.0 | +34.0 | +1.33% | 240,700 |
| 2025-10-02 | 2,580.0 | 2,615.0 | 2,536.0 | 2,561.0 | -31.0 | -1.20% | 310,300 |
| 2025-10-01 | 2,644.0 | 2,653.0 | 2,584.0 | 2,592.0 | -102.0 | -3.79% | 457,000 |
| 2025-09-30 | 2,700.0 | 2,707.0 | 2,637.0 | 2,694.0 | -23.0 | -0.85% | 395,800 |
| 2025-09-29 | 2,778.0 | 2,784.0 | 2,708.0 | 2,717.0 | -128.0 | -4.50% | 342,500 |
| 2025-09-26 | 2,820.0 | 2,874.0 | 2,816.0 | 2,845.0 | +30.0 | +1.07% | 403,100 |
| 2025-09-25 | 2,830.0 | 2,835.0 | 2,808.0 | 2,815.0 | -15.0 | -0.53% | 226,700 |
| 2025-09-24 | 2,787.0 | 2,833.0 | 2,757.0 | 2,830.0 | +42.0 | +1.51% | 295,200 |
| 2025-09-22 | 2,849.0 | 2,868.0 | 2,788.0 | 2,788.0 | -49.0 | -1.73% | 306,400 |
| 2025-09-19 | 2,833.0 | 2,863.0 | 2,812.0 | 2,837.0 | +22.0 | +0.78% | 608,000 |
| 2025-09-18 | 2,800.0 | 2,835.0 | 2,775.0 | 2,815.0 | +13.0 | +0.46% | 242,300 |
| 2025-09-17 | 2,833.0 | 2,848.0 | 2,780.0 | 2,802.0 | -22.0 | -0.78% | 305,800 |
| 2025-09-16 | 2,885.0 | 2,893.0 | 2,811.0 | 2,824.0 | -43.0 | -1.50% | 360,500 |
| 2025-09-12 | 2,879.0 | 2,938.0 | 2,865.0 | 2,867.0 | — | — | 413,600 |
直近120営業日分を表示