KabuInsight

東北特殊鋼

5484
スタンダード/鉄鋼/Tohoku 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
2026-03-132,250.02,267.02,250.02,267.0+17.0+0.76%200
2026-03-122,250.02,250.02,250.02,250.00.00.00%—
2026-03-112,223.02,250.02,223.02,250.0+19.0+0.85%900
2026-03-102,228.02,264.02,228.02,231.0+31.0+1.41%2,100
2026-03-092,230.02,230.02,199.02,200.0-70.0-3.08%2,100
2026-03-062,256.02,271.02,256.02,270.0-21.0-0.92%2,500
2026-03-052,236.02,295.02,236.02,291.0+75.0+3.38%1,800
2026-03-042,255.02,290.02,205.02,216.0-62.0-2.72%8,300
2026-03-032,289.02,311.02,265.02,278.0-12.0-0.52%4,900
2026-03-022,290.02,290.02,247.02,290.0-3.0-0.13%2,800
2026-02-272,309.02,311.02,274.02,293.0-4.0-0.17%3,400
2026-02-262,287.02,324.02,268.02,297.0+29.0+1.28%4,800
2026-02-252,276.02,276.02,266.02,268.0-24.0-1.05%2,500
2026-02-242,295.02,295.02,279.02,292.0-2.0-0.09%1,600
2026-02-202,281.02,294.02,271.02,294.0-11.0-0.48%2,500
2026-02-192,250.02,305.02,250.02,305.0+60.0+2.67%6,300
2026-02-182,299.02,299.02,243.02,245.0-45.0-1.97%2,500
2026-02-172,300.02,305.02,290.02,290.0+5.0+0.22%600
2026-02-162,254.02,285.02,241.02,285.0+31.0+1.38%1,800
2026-02-132,260.02,281.02,250.02,254.0-6.0-0.27%2,100
2026-02-122,250.02,265.02,250.02,260.0+9.0+0.40%2,700
2026-02-102,225.02,282.02,225.02,251.0+44.0+1.99%2,600
2026-02-092,198.02,591.02,141.02,207.0+37.0+1.71%33,300
2026-02-062,178.02,198.02,142.02,170.0-10.0-0.46%5,900
2026-02-052,159.02,186.02,150.02,180.0+8.0+0.37%1,600
2026-02-042,147.02,172.02,147.02,172.0+22.0+1.02%700
2026-02-032,128.02,150.02,128.02,150.0+18.0+0.84%1,700
2026-02-022,154.02,160.02,120.02,132.0-31.0-1.43%1,800
2026-01-302,168.02,168.02,100.02,163.0-14.0-0.64%4,400
2026-01-292,216.02,218.02,177.02,177.0-36.0-1.63%2,700
2026-01-282,280.02,280.02,194.02,213.0-86.0-3.74%11,800
2026-01-272,275.02,350.02,240.02,299.0+71.0+3.19%10,900
2026-01-262,225.02,230.02,208.02,228.0+3.0+0.13%1,100
2026-01-232,201.02,225.02,201.02,225.0+28.0+1.27%1,500
2026-01-222,230.02,230.02,197.02,197.0-33.0-1.48%500
2026-01-212,222.02,230.02,200.02,230.0-6.0-0.27%800
2026-01-202,264.02,264.02,236.02,236.0-50.0-2.19%1,300
2026-01-192,230.02,286.02,230.02,286.0+56.0+2.51%1,700
2026-01-162,260.02,260.02,230.02,230.0-52.0-2.28%3,000
2026-01-152,245.02,283.02,245.02,282.0-8.0-0.35%1,600
2026-01-142,306.02,331.02,271.02,290.0-1.0-0.04%2,800
2026-01-132,259.02,293.02,216.02,291.0+31.0+1.37%4,100
2026-01-092,186.02,260.02,159.02,260.0+101.0+4.68%6,300
2026-01-082,159.02,159.02,144.02,159.0+17.0+0.79%400
2026-01-072,101.02,149.02,101.02,142.0+37.0+1.76%3,400
2026-01-062,108.02,108.02,105.02,105.0-2.0-0.09%300
2026-01-052,080.02,125.02,064.02,107.0+42.0+2.03%4,700
2025-12-302,054.02,083.02,054.02,065.0+9.0+0.44%4,400
2025-12-292,075.02,075.02,056.02,056.0-2.0-0.10%400
2025-12-262,071.02,071.02,054.02,058.00.00.00%900
2025-12-252,072.02,072.02,057.02,058.0+3.0+0.15%1,300
2025-12-242,054.02,057.02,054.02,055.0+4.0+0.20%1,300
2025-12-232,043.02,051.02,043.02,051.0-1.0-0.05%2,400
2025-12-222,050.02,055.02,016.02,052.0+25.0+1.23%10,400
2025-12-192,068.02,068.02,000.02,027.0-41.0-1.98%5,100
2025-12-182,029.02,072.02,028.02,068.0+38.0+1.87%6,300
2025-12-172,030.02,030.02,016.02,030.00.00.00%8,200
2025-12-162,052.02,052.02,030.02,030.0-40.0-1.93%900
2025-12-152,071.02,071.02,034.02,070.0+17.0+0.83%1,000
2025-12-122,085.02,085.02,053.02,053.0+5.0+0.24%1,700
2025-12-112,048.02,048.02,048.02,048.00.00.00%—
2025-12-102,040.02,059.02,040.02,048.0+8.0+0.39%5,200
2025-12-092,040.02,040.02,040.02,040.00.00.00%—
2025-12-082,059.02,059.02,040.02,040.0-39.0-1.88%500
2025-12-052,072.02,079.02,030.02,079.0+14.0+0.68%1,600
2025-12-042,050.02,080.02,031.02,065.0+15.0+0.73%3,200
2025-12-032,025.02,050.02,024.02,050.0+28.0+1.38%1,300
2025-12-022,014.02,032.02,014.02,022.0+2.0+0.10%700
2025-12-012,019.02,038.02,019.02,020.0-5.0-0.25%3,500
2025-11-282,029.02,029.02,025.02,025.0-9.0-0.44%1,200
2025-11-272,020.02,034.02,012.02,034.0+17.0+0.84%1,600
2025-11-262,019.02,019.02,017.02,017.0+7.0+0.35%700
2025-11-252,005.02,010.02,005.02,010.0-20.0-0.99%3,100
2025-11-212,017.02,030.02,003.02,030.0+14.0+0.69%900
2025-11-202,020.02,030.02,007.02,016.0+7.0+0.35%1,600
2025-11-192,006.02,009.02,003.02,009.0-1.0-0.05%500
2025-11-182,024.02,024.02,007.02,010.0-5.0-0.25%400
2025-11-172,006.02,019.02,002.02,015.0+19.0+0.95%2,500
2025-11-142,008.02,027.01,996.01,996.0-12.0-0.60%1,300
2025-11-132,030.02,030.02,004.02,008.0-7.0-0.35%1,200
2025-11-122,026.02,026.02,015.02,015.0+1.0+0.05%400
2025-11-112,017.02,028.02,012.02,014.0-3.0-0.15%500
2025-11-102,004.02,017.02,003.02,017.0+2.0+0.10%1,000
2025-11-072,030.02,030.01,990.02,015.0-21.0-1.03%300
2025-11-062,018.02,036.02,003.02,036.0+32.0+1.60%1,900
2025-11-052,004.02,006.01,992.02,004.0-1.0-0.05%3,500
2025-11-042,036.02,036.02,005.02,005.0-12.0-0.59%1,400
2025-10-312,027.02,036.02,011.02,017.0-60.0-2.89%4,400
2025-10-302,046.02,085.02,027.02,077.0+31.0+1.52%3,900
2025-10-292,050.02,063.02,046.02,046.0-27.0-1.30%500
2025-10-282,026.02,074.02,026.02,073.0+52.0+2.57%3,400
2025-10-272,039.02,039.02,014.02,021.0+1.0+0.05%1,400
2025-10-242,009.02,020.02,004.02,020.00.00.00%1,500
2025-10-232,022.02,022.02,017.02,020.0+1.0+0.05%400
2025-10-222,015.02,026.02,015.02,019.0-10.0-0.49%1,500
2025-10-212,026.02,029.02,000.02,029.0+18.0+0.90%600
2025-10-202,010.02,011.02,009.02,011.00.00.00%300
2025-10-172,000.02,015.02,000.02,011.0-38.0-1.85%1,600
2025-10-162,046.02,050.02,004.02,049.0+4.0+0.20%1,400
2025-10-152,027.02,045.02,014.02,045.0+35.0+1.74%1,100
2025-10-142,011.02,016.01,990.02,010.0-9.0-0.45%2,600
2025-10-102,053.02,053.02,015.02,019.0-40.0-1.94%800
2025-10-092,086.02,086.02,059.02,059.0-41.0-1.95%900
2025-10-082,071.02,100.02,071.02,100.0+45.0+2.19%2,900
2025-10-072,025.02,063.02,019.02,055.0+31.0+1.53%9,600
2025-10-061,981.02,024.01,981.02,024.0+43.0+2.17%2,400
2025-10-031,968.01,990.01,968.01,981.0+25.0+1.28%900
2025-10-021,960.01,978.01,945.01,956.0+4.0+0.20%4,100
2025-10-011,992.01,992.01,952.01,952.0-41.0-2.06%2,200
2025-09-302,003.02,003.01,993.01,993.0-35.0-1.73%5,900
2025-09-292,029.02,029.02,002.02,028.0+2.0+0.10%1,800
2025-09-262,026.02,030.02,026.02,026.0+6.0+0.30%1,300
2025-09-252,030.02,030.01,999.02,020.0+10.0+0.50%2,700
2025-09-242,000.02,010.01,999.02,010.0+20.0+1.01%3,300
2025-09-222,000.02,000.01,990.01,990.0-10.0-0.50%500
2025-09-191,996.02,003.01,995.02,000.0+4.0+0.20%1,500
2025-09-181,996.01,996.01,996.01,996.0-3.0-0.15%200
2025-09-171,966.01,999.01,966.01,999.00.00.00%1,700
2025-09-161,978.02,000.01,978.01,999.0+22.0+1.11%1,100
2025-09-121,989.01,998.01,977.01,977.0——1,500

直近120営業日分を表示