KabuInsight

大平洋金属

5541
プライム/鉄鋼/PACIFIC METALS 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
2026-03-133,020.03,115.03,015.03,090.0+5.0+0.16%251,600
2026-03-123,170.03,220.03,075.03,085.0-155.0-4.78%280,700
2026-03-113,210.03,315.03,180.03,240.0+100.0+3.18%397,300
2026-03-103,045.03,160.03,040.03,140.0+198.0+6.73%389,600
2026-03-093,000.03,015.02,822.02,942.0-188.0-6.01%980,200
2026-03-063,150.03,265.03,090.03,130.0-75.0-2.34%673,800
2026-03-053,300.03,335.03,130.03,205.0+125.0+4.06%588,700
2026-03-043,315.03,380.03,035.03,080.0-375.0-10.85%876,200
2026-03-033,820.03,820.03,455.03,455.0-360.0-9.44%855,200
2026-03-023,755.03,865.03,720.03,815.00.00.00%748,200
2026-02-273,405.03,840.03,405.03,815.0+390.0+11.39%1,620,200
2026-02-263,290.03,515.03,275.03,425.0+180.0+5.55%1,014,200
2026-02-253,290.03,310.03,220.03,245.0+15.0+0.46%450,600
2026-02-243,140.03,265.03,085.03,230.0+140.0+4.53%585,000
2026-02-203,070.03,115.03,040.03,090.0+5.0+0.16%348,600
2026-02-193,075.03,140.03,060.03,085.0+50.0+1.65%472,400
2026-02-182,967.03,055.02,957.03,035.0+54.0+1.81%313,700
2026-02-173,075.03,090.02,979.02,981.0-94.0-3.06%435,500
2026-02-163,075.03,150.03,020.03,075.0+70.0+2.33%478,800
2026-02-133,100.03,150.02,983.03,005.0-235.0-7.25%797,300
2026-02-123,035.03,315.03,030.03,240.0+307.0+10.47%1,522,000
2026-02-102,965.02,996.02,896.02,933.0-1.0-0.03%511,100
2026-02-093,015.03,015.02,875.02,934.0-29.0-0.98%879,200
2026-02-062,900.02,979.02,863.02,963.0-37.0-1.23%629,000
2026-02-053,120.03,165.02,975.03,000.0-170.0-5.36%651,600
2026-02-043,050.03,175.03,020.03,170.0+165.0+5.49%643,500
2026-02-032,953.03,020.02,936.03,005.0+52.0+1.76%529,400
2026-02-022,929.03,035.02,912.02,953.0+15.0+0.51%978,500
2026-01-302,960.03,050.02,896.02,938.0-97.0-3.20%798,500
2026-01-293,000.03,050.02,935.03,035.0+71.0+2.40%596,200
2026-01-282,907.03,030.02,854.02,964.0+57.0+1.96%588,500
2026-01-272,884.02,933.02,835.02,907.0-16.0-0.55%397,100
2026-01-262,910.02,977.02,881.02,923.0+17.0+0.58%514,000
2026-01-232,883.02,945.02,878.02,906.0+37.0+1.29%459,800
2026-01-222,938.02,963.02,841.02,869.0-21.0-0.73%582,200
2026-01-212,844.02,927.02,794.02,890.0-4.0-0.14%670,100
2026-01-202,957.02,959.02,856.02,894.0-34.0-1.16%567,800
2026-01-192,908.02,948.02,866.02,928.0+25.0+0.86%589,800
2026-01-163,030.03,040.02,850.02,903.0-112.0-3.71%1,384,800
2026-01-152,940.03,100.02,931.03,015.0+49.0+1.65%1,033,300
2026-01-142,928.03,075.02,901.02,966.0+60.0+2.06%1,453,900
2026-01-132,790.02,952.02,693.02,906.0+266.0+10.08%1,844,000
2026-01-092,664.02,704.02,585.02,640.0-74.0-2.73%986,100
2026-01-082,550.02,765.02,532.02,714.0+161.0+6.31%2,029,000
2026-01-072,460.02,598.02,435.02,553.0+136.0+5.63%1,299,400
2026-01-062,350.02,455.02,339.02,417.0+98.0+4.23%703,700
2026-01-052,300.02,346.02,291.02,319.0+53.0+2.34%493,700
2025-12-302,220.02,281.02,209.02,266.0+24.0+1.07%371,500
2025-12-292,249.02,262.02,213.02,242.0-13.0-0.58%357,900
2025-12-262,205.02,266.02,201.02,255.0+38.0+1.71%320,600
2025-12-252,182.02,248.02,177.02,217.0+52.0+2.40%375,900
2025-12-242,170.02,271.02,147.02,165.0+41.0+1.93%796,900
2025-12-232,108.02,127.02,086.02,124.0+17.0+0.81%322,300
2025-12-222,130.02,130.02,081.02,107.0+10.0+0.48%345,600
2025-12-192,095.02,105.02,058.02,097.0+12.0+0.58%339,400
2025-12-182,050.02,103.02,045.02,085.0-5.0-0.24%358,400
2025-12-172,112.02,121.02,055.02,090.0-36.0-1.69%666,600
2025-12-162,193.02,208.02,124.02,126.0-98.0-4.41%617,800
2025-12-152,216.02,240.02,181.02,224.0-20.0-0.89%508,700
2025-12-122,254.02,265.02,237.02,244.0+8.0+0.36%277,900
2025-12-112,292.02,303.02,222.02,236.0-55.0-2.40%413,500
2025-12-102,301.02,369.02,289.02,291.0+6.0+0.26%507,400
2025-12-092,340.02,358.02,256.02,285.0-63.0-2.68%509,500
2025-12-082,337.02,353.02,276.02,348.0+34.0+1.47%384,100
2025-12-052,330.02,350.02,303.02,314.0-16.0-0.69%343,800
2025-12-042,319.02,331.02,280.02,330.0+23.0+1.00%485,100
2025-12-032,311.02,327.02,289.02,307.0+5.0+0.22%392,300
2025-12-022,366.02,385.02,281.02,302.0-80.0-3.36%787,300
2025-12-012,554.02,579.02,361.02,382.0-148.0-5.85%1,658,800
2025-11-282,385.02,565.02,380.02,530.0+161.0+6.80%1,322,500
2025-11-272,350.02,412.02,335.02,369.0+21.0+0.89%511,500
2025-11-262,271.02,359.02,268.02,348.0+93.0+4.12%466,700
2025-11-252,306.02,320.02,231.02,255.0-51.0-2.21%429,600
2025-11-212,290.02,321.02,259.02,306.0-34.0-1.45%598,400
2025-11-202,245.02,365.02,220.02,340.0+132.0+5.98%571,100
2025-11-192,225.02,235.02,153.02,208.0+13.0+0.59%239,200
2025-11-182,272.02,290.02,178.02,195.0-68.0-3.00%503,100
2025-11-172,261.02,291.02,238.02,263.0+18.0+0.80%309,500
2025-11-142,224.02,305.02,218.02,245.0-29.0-1.28%565,600
2025-11-132,200.02,314.02,176.02,274.0+74.0+3.36%789,700
2025-11-122,128.02,200.02,098.02,200.0+76.0+3.58%476,700
2025-11-112,153.02,159.02,091.02,124.0-54.0-2.48%384,700
2025-11-102,111.02,207.02,108.02,178.0+90.0+4.31%384,600
2025-11-072,132.02,155.02,061.02,088.0-80.0-3.69%403,800
2025-11-062,162.02,212.02,152.02,168.0+6.0+0.28%358,500
2025-11-052,138.02,178.02,121.02,162.0-26.0-1.19%464,100
2025-11-042,117.02,239.02,117.02,188.0+139.0+6.78%1,211,000
2025-10-312,016.02,051.02,016.02,049.0+33.0+1.64%284,300
2025-10-301,983.02,023.01,980.02,016.0+23.0+1.15%280,500
2025-10-292,001.02,019.01,981.01,993.0+3.0+0.15%200,300
2025-10-282,075.02,076.01,983.01,990.0-83.0-4.00%327,100
2025-10-272,043.02,081.02,042.02,073.0+30.0+1.47%257,400
2025-10-242,069.02,069.02,035.02,043.0+2.0+0.10%188,700
2025-10-232,036.02,045.02,015.02,041.0-9.0-0.44%173,100
2025-10-222,005.02,119.01,976.02,050.0+54.0+2.71%668,300
2025-10-212,003.02,022.01,985.01,996.0+4.0+0.20%208,100
2025-10-201,985.02,001.01,979.01,992.0+10.0+0.50%141,700
2025-10-171,986.02,001.01,974.01,982.0-14.0-0.70%185,700
2025-10-162,022.02,028.01,995.01,996.0-41.0-2.01%177,600
2025-10-151,991.02,063.01,988.02,037.0+75.0+3.82%314,700
2025-10-141,919.02,028.01,918.01,962.0+29.0+1.50%412,100
2025-10-101,990.02,000.01,930.01,933.0-88.0-4.35%309,300
2025-10-092,073.02,074.02,012.02,021.0-39.0-1.89%203,400
2025-10-081,980.02,065.01,976.02,060.0+81.0+4.09%414,000
2025-10-071,930.01,989.01,930.01,979.0+55.0+2.86%201,200
2025-10-061,934.01,954.01,922.01,924.0+7.0+0.37%181,400
2025-10-031,900.01,929.01,900.01,917.0-5.0-0.26%133,700
2025-10-021,897.01,941.01,894.01,922.0+35.0+1.85%194,000
2025-10-011,965.01,965.01,884.01,887.0-105.0-5.27%355,200
2025-09-302,049.02,055.01,984.01,992.0-37.0-1.82%392,000
2025-09-292,010.02,048.01,988.02,029.0-34.0-1.65%444,000
2025-09-262,047.02,080.02,047.02,063.0-4.0-0.19%652,200
2025-09-252,047.02,085.02,042.02,067.0+27.0+1.32%438,600
2025-09-242,031.02,041.02,020.02,040.0+5.0+0.25%214,100
2025-09-222,030.02,048.02,024.02,035.0+11.0+0.54%265,700
2025-09-192,032.02,045.02,003.02,024.00.00.00%413,600
2025-09-182,030.02,046.02,012.02,024.0-8.0-0.39%301,100
2025-09-172,047.02,047.02,025.02,032.0-19.0-0.93%381,200
2025-09-162,068.02,069.02,038.02,051.0-7.0-0.34%196,000
2025-09-122,050.02,067.02,031.02,058.0——298,000

直近120営業日分を表示