KabuInsight

新報国マテリアル

5542
スタンダード/鉄鋼/Shinhokoku Material Corp.
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
2026-03-13803.0807.0799.0805.0-10.0-1.23%6,100
2026-03-12806.0817.0797.0815.0+9.0+1.12%7,000
2026-03-11813.0814.0803.0806.0-2.0-0.25%4,300
2026-03-10804.0808.0797.0808.0+14.0+1.76%10,800
2026-03-09769.0796.0762.0794.0-5.0-0.63%9,800
2026-03-06796.0800.0792.0799.0+2.0+0.25%2,200
2026-03-05796.0806.0791.0797.0+16.0+2.05%7,800
2026-03-04801.0810.0770.0781.0-44.0-5.33%26,400
2026-03-03850.0850.0815.0825.0-26.0-3.06%13,200
2026-03-02846.0859.0826.0851.0-10.0-1.16%9,200
2026-02-27853.0868.0850.0861.0+4.0+0.47%12,700
2026-02-26856.0881.0856.0857.0+4.0+0.47%9,400
2026-02-25880.0880.0847.0853.0-16.0-1.84%21,400
2026-02-24830.0880.0830.0869.0+54.0+6.63%49,100
2026-02-20810.0830.0803.0815.0+5.0+0.62%15,000
2026-02-19797.0811.0796.0810.0+18.0+2.27%15,600
2026-02-18797.0799.0792.0792.00.00.00%3,200
2026-02-17799.0805.0790.0792.0-18.0-2.22%10,400
2026-02-16778.0810.0769.0810.0+32.0+4.11%22,000
2026-02-13783.0786.0778.0778.0-9.0-1.14%6,400
2026-02-12801.0801.0778.0787.0+1.0+0.13%15,400
2026-02-10778.0827.0771.0786.0+17.0+2.21%63,000
2026-02-09768.0779.0764.0769.0+16.0+2.12%11,700
2026-02-06765.0777.0742.0753.0-13.0-1.70%15,500
2026-02-05770.0777.0766.0766.0-5.0-0.65%13,000
2026-02-04764.0773.0764.0771.0+5.0+0.65%4,800
2026-02-03769.0773.0760.0766.0+5.0+0.66%9,400
2026-02-02769.0770.0760.0761.0-7.0-0.91%4,400
2026-01-30773.0774.0755.0768.0+7.0+0.92%4,700
2026-01-29755.0767.0755.0761.0-1.0-0.13%5,400
2026-01-28761.0774.0759.0762.00.00.00%3,800
2026-01-27763.0764.0760.0762.0-1.0-0.13%1,300
2026-01-26769.0769.0760.0763.0-6.0-0.78%7,600
2026-01-23774.0779.0769.0769.00.00.00%5,600
2026-01-22763.0779.0761.0769.0+3.0+0.39%9,300
2026-01-21764.0771.0759.0766.0-20.0-2.54%11,400
2026-01-20782.0786.0766.0786.0-3.0-0.38%8,300
2026-01-19778.0789.0777.0789.0+11.0+1.41%8,900
2026-01-16765.0784.0759.0778.0+19.0+2.50%22,100
2026-01-15753.0763.0745.0759.0+12.0+1.61%16,700
2026-01-14744.0753.0741.0747.0+8.0+1.08%17,500
2026-01-13739.0742.0735.0739.0+5.0+0.68%15,000
2026-01-09734.0736.0729.0734.0+5.0+0.69%13,100
2026-01-08732.0739.0727.0729.0-3.0-0.41%9,900
2026-01-07731.0732.0726.0732.0+2.0+0.27%5,500
2026-01-06732.0735.0726.0730.0-1.0-0.14%7,600
2026-01-05730.0732.0729.0731.0+7.0+0.97%6,000
2025-12-30724.0726.0722.0724.0+2.0+0.28%5,200
2025-12-29727.0731.0720.0722.0-5.0-0.69%10,700
2025-12-26730.0732.0727.0727.0-2.0-0.27%8,300
2025-12-25724.0729.0723.0729.0+5.0+0.69%6,300
2025-12-24724.0724.0721.0724.0+3.0+0.42%13,900
2025-12-23724.0728.0720.0721.0-3.0-0.41%17,300
2025-12-22727.0730.0724.0724.0-3.0-0.41%21,400
2025-12-19722.0727.0722.0727.0+3.0+0.41%8,700
2025-12-18720.0725.0720.0724.0+4.0+0.56%4,500
2025-12-17728.0728.0720.0720.0-4.0-0.55%5,300
2025-12-16723.0729.0722.0724.0+3.0+0.42%9,400
2025-12-15726.0735.0721.0721.0-5.0-0.69%6,500
2025-12-12727.0728.0720.0726.0+1.0+0.14%15,100
2025-12-11726.0728.0725.0725.00.00.00%2,100
2025-12-10724.0727.0724.0725.0-1.0-0.14%6,600
2025-12-09736.0737.0725.0726.0-2.0-0.27%7,400
2025-12-08735.0735.0720.0728.0-12.0-1.62%17,500
2025-12-05736.0740.0734.0740.0+3.0+0.41%5,900
2025-12-04737.0754.0735.0737.0+1.0+0.14%12,300
2025-12-03746.0746.0735.0736.00.00.00%5,400
2025-12-02742.0744.0734.0736.0-2.0-0.27%5,900
2025-12-01740.0749.0735.0738.0+1.0+0.14%12,600
2025-11-28740.0741.0734.0737.0-2.0-0.27%10,500
2025-11-27735.0742.0733.0739.0+8.0+1.09%11,900
2025-11-26718.0736.0718.0731.0+15.0+2.09%6,800
2025-11-25735.0739.0710.0716.0-19.0-2.59%29,700
2025-11-21723.0735.0723.0735.0+6.0+0.82%7,500
2025-11-20724.0729.0722.0729.0+6.0+0.83%5,800
2025-11-19731.0733.0722.0723.0-10.0-1.36%11,800
2025-11-18737.0744.0733.0733.0-3.0-0.41%15,800
2025-11-17741.0742.0733.0736.0-10.0-1.34%14,100
2025-11-14746.0753.0744.0746.0-2.0-0.27%9,800
2025-11-13749.0752.0746.0748.0-4.0-0.53%6,300
2025-11-12744.0752.0744.0752.0+3.0+0.40%10,100
2025-11-11751.0752.0745.0749.0-7.0-0.93%8,700
2025-11-10741.0756.0736.0756.0+15.0+2.02%31,900
2025-11-07791.0809.0717.0741.0-65.0-8.06%73,900
2025-11-06794.0806.0794.0806.0+11.0+1.38%6,900
2025-11-05801.0810.0792.0795.0-10.0-1.24%10,500
2025-11-04801.0810.0793.0805.0+6.0+0.75%10,000
2025-10-31799.0799.0790.0799.00.00.00%8,500
2025-10-30802.0815.0799.0799.0-4.0-0.50%9,500
2025-10-29804.0814.0801.0803.0-1.0-0.12%5,700
2025-10-28810.0811.0802.0804.0-4.0-0.50%7,400
2025-10-27815.0820.0804.0808.0+2.0+0.25%11,400
2025-10-24807.0810.0800.0806.0+1.0+0.12%9,500
2025-10-23793.0805.0793.0805.0+11.0+1.39%9,500
2025-10-22790.0799.0790.0794.0+6.0+0.76%5,100
2025-10-21798.0798.0788.0788.0-6.0-0.76%4,700
2025-10-20797.0805.0786.0794.0+25.0+3.25%13,700
2025-10-17770.0787.0765.0769.0-11.0-1.41%15,600
2025-10-16782.0785.0775.0780.0-4.0-0.51%27,400
2025-10-15778.0788.0778.0784.0+2.0+0.26%5,900
2025-10-14783.0789.0773.0782.0-15.0-1.88%18,200
2025-10-10803.0803.0797.0797.0-2.0-0.25%3,900
2025-10-09800.0811.0797.0799.0+1.0+0.13%17,200
2025-10-08799.0800.0794.0798.0+1.0+0.13%3,900
2025-10-07801.0809.0795.0797.0-4.0-0.50%6,800
2025-10-06804.0812.0800.0801.0+1.0+0.13%29,400
2025-10-03795.0804.0795.0800.0+5.0+0.63%5,100
2025-10-02792.0800.0792.0795.0+4.0+0.51%3,400
2025-10-01811.0811.0791.0791.0-20.0-2.47%15,000
2025-09-30809.0813.0803.0811.0+8.0+1.00%4,300
2025-09-29811.0814.0799.0803.0+2.0+0.25%22,500
2025-09-26803.0805.0800.0801.0-1.0-0.12%9,500
2025-09-25802.0809.0799.0802.00.00.00%5,900
2025-09-24799.0802.0797.0802.0+3.0+0.38%6,900
2025-09-22806.0806.0796.0799.0+7.0+0.88%14,600
2025-09-19806.0806.0785.0792.0-7.0-0.88%7,600
2025-09-18801.0801.0792.0799.0-1.0-0.13%4,900
2025-09-17794.0800.0793.0800.0+3.0+0.38%3,900
2025-09-16800.0807.0796.0797.0+2.0+0.25%10,300
2025-09-12807.0807.0791.0795.0——5,700

直近120営業日分を表示