KabuInsight

日本金属

5491
スタンダード/鉄鋼/NIPPON KINZOKU 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
2026-03-13926.0956.0926.0936.0-10.0-1.06%77,900
2026-03-12961.0965.0943.0946.0-28.0-2.87%61,400
2026-03-11979.0995.0971.0974.0+10.0+1.04%67,600
2026-03-10945.0968.0939.0964.0+34.0+3.66%60,700
2026-03-09941.0953.0900.0930.0-76.0-7.55%264,100
2026-03-061,018.01,032.0990.01,006.0-12.0-1.18%64,900
2026-03-051,025.01,055.01,016.01,018.0+38.0+3.88%113,800
2026-03-041,050.01,056.0972.0980.0-94.0-8.75%264,000
2026-03-031,142.01,150.01,069.01,074.0-60.0-5.29%196,800
2026-03-021,075.01,189.01,054.01,134.0+53.0+4.90%537,100
2026-02-271,015.01,081.01,015.01,081.0+63.0+6.19%128,800
2026-02-261,005.01,039.01,005.01,018.0+16.0+1.60%48,600
2026-02-251,030.01,035.0995.01,002.0-34.0-3.28%76,300
2026-02-241,004.01,044.0993.01,036.0+21.0+2.07%105,700
2026-02-201,025.01,028.01,004.01,015.0-16.0-1.55%48,200
2026-02-191,047.01,047.01,028.01,031.0-6.0-0.58%24,700
2026-02-181,031.01,045.01,026.01,037.0+26.0+2.57%39,000
2026-02-171,043.01,051.01,010.01,011.0-32.0-3.07%102,800
2026-02-16998.01,043.0993.01,043.0+50.0+5.04%104,500
2026-02-131,027.01,027.0985.0993.0-33.0-3.22%66,600
2026-02-121,010.01,030.0990.01,026.0+31.0+3.12%115,200
2026-02-10975.0995.0970.0995.0+21.0+2.16%50,800
2026-02-091,021.01,026.0962.0974.0-25.0-2.50%178,900
2026-02-06981.01,005.0969.0999.0+18.0+1.83%45,800
2026-02-051,008.01,015.0981.0981.0-22.0-2.19%62,800
2026-02-04978.01,005.0978.01,003.0+26.0+2.66%32,000
2026-02-03966.0979.0966.0977.0+13.0+1.35%18,400
2026-02-02980.0995.0964.0964.0-20.0-2.03%32,600
2026-01-30979.01,004.0975.0984.0+7.0+0.72%42,800
2026-01-29973.0980.0957.0977.0-2.0-0.20%40,300
2026-01-28985.0985.0965.0979.0-11.0-1.11%25,000
2026-01-27997.01,001.0983.0990.0-11.0-1.10%26,000
2026-01-261,020.01,020.0993.01,001.0-18.0-1.77%31,200
2026-01-231,023.01,035.01,014.01,019.0+2.0+0.20%49,400
2026-01-221,000.01,024.01,000.01,017.0+21.0+2.11%41,700
2026-01-21977.01,001.0974.0996.0+4.0+0.40%49,000
2026-01-201,005.01,005.0985.0992.0-8.0-0.80%22,500
2026-01-19994.01,002.0980.01,000.0+10.0+1.01%32,000
2026-01-16993.01,010.0976.0990.0+2.0+0.20%38,900
2026-01-15999.01,003.0978.0988.0-16.0-1.59%60,600
2026-01-14960.01,004.0960.01,004.0+47.0+4.91%126,000
2026-01-13960.0960.0937.0957.0+9.0+0.95%35,900
2026-01-09948.0959.0948.0948.0-9.0-0.94%29,900
2026-01-08960.0960.0947.0957.00.00.00%74,100
2026-01-07906.0966.0905.0957.0+57.0+6.33%103,000
2026-01-06890.0909.0890.0900.0+5.0+0.56%44,400
2026-01-05897.0897.0885.0895.0+9.0+1.02%15,200
2025-12-30909.0909.0883.0886.0-19.0-2.10%17,100
2025-12-29880.0910.0872.0905.0+25.0+2.84%38,900
2025-12-26899.0899.0880.0880.0-18.0-2.00%28,400
2025-12-25880.0898.0879.0898.0+19.0+2.16%44,700
2025-12-24863.0888.0855.0879.0+27.0+3.17%72,800
2025-12-23837.0858.0836.0852.0+15.0+1.79%44,200
2025-12-22825.0841.0825.0837.0+14.0+1.70%29,800
2025-12-19828.0831.0823.0823.0-5.0-0.60%31,500
2025-12-18821.0828.0813.0828.0+1.0+0.12%8,600
2025-12-17815.0827.0812.0827.0+14.0+1.72%10,700
2025-12-16826.0826.0811.0813.0-11.0-1.33%9,800
2025-12-15827.0827.0816.0824.0-3.0-0.36%14,000
2025-12-12815.0827.0814.0827.0+19.0+2.35%21,600
2025-12-11840.0858.0806.0808.0-17.0-2.06%85,800
2025-12-10817.0826.0817.0825.0+8.0+0.98%9,100
2025-12-09818.0822.0816.0817.0-3.0-0.37%6,300
2025-12-08831.0834.0814.0820.0-12.0-1.44%24,200
2025-12-05830.0843.0830.0832.0+5.0+0.60%20,000
2025-12-04819.0829.0812.0827.0+7.0+0.85%28,100
2025-12-03824.0832.0820.0820.0-11.0-1.32%19,200
2025-12-02848.0848.0825.0831.0-17.0-2.00%67,600
2025-12-01839.0875.0833.0848.0+46.0+5.74%154,400
2025-11-28801.0808.0801.0802.0+2.0+0.25%10,800
2025-11-27800.0803.0797.0800.0-2.0-0.25%4,300
2025-11-26798.0804.0797.0802.0+12.0+1.52%8,500
2025-11-25790.0797.0790.0790.0+6.0+0.77%7,600
2025-11-21775.0785.0775.0784.0+4.0+0.51%6,700
2025-11-20772.0783.0771.0780.0+7.0+0.91%17,500
2025-11-19771.0785.0768.0773.0-6.0-0.77%20,900
2025-11-18802.0802.0778.0779.0-23.0-2.87%22,400
2025-11-17794.0805.0786.0802.0+1.0+0.12%23,900
2025-11-14794.0801.0790.0801.0+2.0+0.25%19,200
2025-11-13797.0807.0797.0799.0-6.0-0.75%9,000
2025-11-12793.0807.0793.0805.0+16.0+2.03%18,100
2025-11-11800.0801.0786.0789.0-10.0-1.25%8,900
2025-11-10795.0800.0789.0799.0+11.0+1.40%10,700
2025-11-07780.0788.0771.0788.0+6.0+0.77%20,200
2025-11-06793.0797.0782.0782.0-5.0-0.64%12,700
2025-11-05798.0798.0774.0787.0-11.0-1.38%41,900
2025-11-04813.0829.0793.0798.0-42.0-5.00%101,800
2025-10-31835.0855.0810.0840.0+20.0+2.44%117,300
2025-10-30819.0825.0805.0820.0+6.0+0.74%19,000
2025-10-29824.0824.0810.0814.0-7.0-0.85%12,100
2025-10-28842.0855.0820.0821.0-20.0-2.38%39,900
2025-10-27844.0844.0834.0841.0+7.0+0.84%18,500
2025-10-24826.0847.0826.0834.0+11.0+1.34%23,300
2025-10-23806.0824.0806.0823.0+7.0+0.86%11,900
2025-10-22813.0826.0805.0816.00.00.00%21,600
2025-10-21827.0835.0802.0816.0-5.0-0.61%27,800
2025-10-20813.0829.0807.0821.0+17.0+2.11%18,500
2025-10-17821.0821.0804.0804.0-15.0-1.83%8,400
2025-10-16825.0827.0819.0819.00.00.00%6,200
2025-10-15805.0825.0790.0819.0+10.0+1.24%24,000
2025-10-14801.0813.0793.0809.0-6.0-0.74%26,400
2025-10-10838.0838.0805.0815.0-23.0-2.74%26,600
2025-10-09850.0850.0836.0838.0-4.0-0.48%8,500
2025-10-08846.0850.0836.0842.0-4.0-0.47%12,300
2025-10-07860.0895.0846.0846.0+11.0+1.32%99,600
2025-10-06835.0846.0820.0835.0+19.0+2.33%26,600
2025-10-03820.0835.0810.0816.0-8.0-0.97%25,000
2025-10-02851.0851.0824.0824.0-12.0-1.44%7,100
2025-10-01865.0865.0831.0836.0-34.0-3.91%21,800
2025-09-30836.0870.0836.0870.0+26.0+3.08%22,200
2025-09-29862.0862.0820.0844.0-11.0-1.29%49,200
2025-09-26873.0873.0855.0855.0-22.0-2.51%19,900
2025-09-25895.0897.0845.0877.0-12.0-1.35%89,400
2025-09-24831.0889.0830.0889.0+59.0+7.11%99,400
2025-09-22798.0831.0798.0830.0+34.0+4.27%72,900
2025-09-19785.0804.0784.0796.0+11.0+1.40%49,600
2025-09-18785.0790.0777.0785.0+8.0+1.03%13,000
2025-09-17791.0791.0776.0777.0-2.0-0.26%22,400
2025-09-16789.0789.0772.0779.0-4.0-0.51%38,300
2025-09-12785.0785.0769.0783.0——16,400

直近120営業日分を表示