日本鋳造
5609スタンダード/鉄鋼/NIPPON CHUZO K.K.
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 | 833.0 | 833.0 | 830.0 | 831.0 | -5.0 | -0.60% | 4,700 |
| 2026-03-12 | 835.0 | 836.0 | 835.0 | 836.0 | +1.0 | +0.12% | 1,800 |
| 2026-03-11 | 845.0 | 845.0 | 835.0 | 835.0 | -3.0 | -0.36% | 5,000 |
| 2026-03-10 | 839.0 | 839.0 | 829.0 | 838.0 | +6.0 | +0.72% | 1,200 |
| 2026-03-09 | 840.0 | 840.0 | 823.0 | 832.0 | -11.0 | -1.30% | 13,600 |
| 2026-03-06 | 834.0 | 843.0 | 834.0 | 843.0 | +7.0 | +0.84% | 2,100 |
| 2026-03-05 | 841.0 | 850.0 | 829.0 | 836.0 | +3.0 | +0.36% | 7,700 |
| 2026-03-04 | 840.0 | 842.0 | 833.0 | 833.0 | -12.0 | -1.42% | 12,400 |
| 2026-03-03 | 864.0 | 864.0 | 843.0 | 845.0 | -19.0 | -2.20% | 14,100 |
| 2026-03-02 | 865.0 | 865.0 | 858.0 | 864.0 | -2.0 | -0.23% | 6,500 |
| 2026-02-27 | 861.0 | 866.0 | 855.0 | 866.0 | +7.0 | +0.81% | 2,800 |
| 2026-02-26 | 854.0 | 860.0 | 854.0 | 859.0 | +7.0 | +0.82% | 7,100 |
| 2026-02-25 | 862.0 | 862.0 | 852.0 | 852.0 | -5.0 | -0.58% | 7,700 |
| 2026-02-24 | 852.0 | 858.0 | 850.0 | 857.0 | -1.0 | -0.12% | 7,200 |
| 2026-02-20 | 869.0 | 869.0 | 858.0 | 858.0 | -10.0 | -1.15% | 5,600 |
| 2026-02-19 | 856.0 | 868.0 | 856.0 | 868.0 | +12.0 | +1.40% | 8,700 |
| 2026-02-18 | 851.0 | 856.0 | 851.0 | 856.0 | +2.0 | +0.23% | 3,100 |
| 2026-02-17 | 854.0 | 857.0 | 848.0 | 854.0 | +1.0 | +0.12% | 2,300 |
| 2026-02-16 | 850.0 | 856.0 | 848.0 | 853.0 | +3.0 | +0.35% | 6,200 |
| 2026-02-13 | 855.0 | 855.0 | 848.0 | 850.0 | -7.0 | -0.82% | 5,200 |
| 2026-02-12 | 849.0 | 858.0 | 849.0 | 857.0 | +5.0 | +0.59% | 9,600 |
| 2026-02-10 | 845.0 | 855.0 | 836.0 | 852.0 | +8.0 | +0.95% | 10,600 |
| 2026-02-09 | 844.0 | 844.0 | 832.0 | 844.0 | +5.0 | +0.60% | 5,700 |
| 2026-02-06 | 837.0 | 844.0 | 829.0 | 839.0 | -4.0 | -0.47% | 7,600 |
| 2026-02-05 | 843.0 | 849.0 | 837.0 | 843.0 | -3.0 | -0.35% | 10,200 |
| 2026-02-04 | 841.0 | 846.0 | 841.0 | 846.0 | +8.0 | +0.95% | 1,700 |
| 2026-02-03 | 842.0 | 843.0 | 833.0 | 838.0 | 0.0 | 0.00% | 5,900 |
| 2026-02-02 | 846.0 | 846.0 | 838.0 | 838.0 | -5.0 | -0.59% | 2,200 |
| 2026-01-30 | 839.0 | 846.0 | 835.0 | 843.0 | +7.0 | +0.84% | 4,700 |
| 2026-01-29 | 835.0 | 840.0 | 835.0 | 836.0 | -1.0 | -0.12% | 1,900 |
| 2026-01-28 | 840.0 | 841.0 | 837.0 | 837.0 | -4.0 | -0.48% | 3,200 |
| 2026-01-27 | 837.0 | 846.0 | 837.0 | 841.0 | -3.0 | -0.36% | 3,700 |
| 2026-01-26 | 855.0 | 855.0 | 830.0 | 844.0 | -17.0 | -1.97% | 29,800 |
| 2026-01-23 | 860.0 | 865.0 | 853.0 | 861.0 | +8.0 | +0.94% | 38,800 |
| 2026-01-22 | 859.0 | 859.0 | 852.0 | 853.0 | +3.0 | +0.35% | 5,900 |
| 2026-01-21 | 852.0 | 856.0 | 850.0 | 850.0 | -2.0 | -0.23% | 10,300 |
| 2026-01-20 | 860.0 | 864.0 | 851.0 | 852.0 | -6.0 | -0.70% | 8,200 |
| 2026-01-19 | 860.0 | 863.0 | 854.0 | 858.0 | +5.0 | +0.59% | 9,700 |
| 2026-01-16 | 873.0 | 873.0 | 849.0 | 853.0 | -8.0 | -0.93% | 17,400 |
| 2026-01-15 | 852.0 | 868.0 | 850.0 | 861.0 | +9.0 | +1.06% | 16,400 |
| 2026-01-14 | 855.0 | 855.0 | 849.0 | 852.0 | -3.0 | -0.35% | 6,900 |
| 2026-01-13 | 852.0 | 856.0 | 847.0 | 855.0 | +7.0 | +0.83% | 9,600 |
| 2026-01-09 | 849.0 | 849.0 | 845.0 | 848.0 | -3.0 | -0.35% | 3,500 |
| 2026-01-08 | 852.0 | 852.0 | 845.0 | 851.0 | -3.0 | -0.35% | 1,400 |
| 2026-01-07 | 837.0 | 854.0 | 837.0 | 854.0 | +14.0 | +1.67% | 12,100 |
| 2026-01-06 | 841.0 | 849.0 | 836.0 | 840.0 | 0.0 | 0.00% | 10,500 |
| 2026-01-05 | 835.0 | 840.0 | 831.0 | 840.0 | +8.0 | +0.96% | 3,600 |
| 2025-12-30 | 834.0 | 834.0 | 832.0 | 832.0 | -2.0 | -0.24% | 1,300 |
| 2025-12-29 | 830.0 | 834.0 | 828.0 | 834.0 | +11.0 | +1.34% | 1,400 |
| 2025-12-26 | 827.0 | 828.0 | 821.0 | 823.0 | -4.0 | -0.48% | 20,900 |
| 2025-12-25 | 825.0 | 831.0 | 824.0 | 827.0 | +1.0 | +0.12% | 8,200 |
| 2025-12-24 | 825.0 | 832.0 | 825.0 | 826.0 | -3.0 | -0.36% | 9,600 |
| 2025-12-23 | 825.0 | 829.0 | 824.0 | 829.0 | +2.0 | +0.24% | 12,100 |
| 2025-12-22 | 828.0 | 830.0 | 823.0 | 827.0 | -1.0 | -0.12% | 5,900 |
| 2025-12-19 | 825.0 | 828.0 | 821.0 | 828.0 | +1.0 | +0.12% | 6,800 |
| 2025-12-18 | 829.0 | 831.0 | 826.0 | 827.0 | -2.0 | -0.24% | 4,500 |
| 2025-12-17 | 830.0 | 830.0 | 827.0 | 829.0 | -2.0 | -0.24% | 4,400 |
| 2025-12-16 | 843.0 | 843.0 | 830.0 | 831.0 | -10.0 | -1.19% | 3,400 |
| 2025-12-15 | 841.0 | 842.0 | 838.0 | 841.0 | 0.0 | 0.00% | 3,300 |
| 2025-12-12 | 846.0 | 847.0 | 839.0 | 841.0 | 0.0 | 0.00% | 2,100 |
| 2025-12-11 | 855.0 | 855.0 | 840.0 | 841.0 | -12.0 | -1.41% | 9,800 |
| 2025-12-10 | 855.0 | 855.0 | 846.0 | 853.0 | -3.0 | -0.35% | 2,200 |
| 2025-12-09 | 855.0 | 856.0 | 845.0 | 856.0 | +1.0 | +0.12% | 2,500 |
| 2025-12-08 | 841.0 | 879.0 | 841.0 | 855.0 | +14.0 | +1.66% | 7,700 |
| 2025-12-05 | 850.0 | 858.0 | 839.0 | 841.0 | +1.0 | +0.12% | 21,800 |
| 2025-12-04 | 825.0 | 845.0 | 825.0 | 840.0 | +15.0 | +1.82% | 7,700 |
| 2025-12-03 | 831.0 | 833.0 | 821.0 | 825.0 | -6.0 | -0.72% | 4,900 |
| 2025-12-02 | 841.0 | 841.0 | 831.0 | 831.0 | -10.0 | -1.19% | 1,100 |
| 2025-12-01 | 834.0 | 849.0 | 832.0 | 841.0 | +9.0 | +1.08% | 5,700 |
| 2025-11-28 | 827.0 | 832.0 | 821.0 | 832.0 | +11.0 | +1.34% | 3,200 |
| 2025-11-27 | 824.0 | 825.0 | 818.0 | 821.0 | 0.0 | 0.00% | 2,000 |
| 2025-11-26 | 815.0 | 821.0 | 815.0 | 821.0 | +5.0 | +0.61% | 1,600 |
| 2025-11-25 | 822.0 | 822.0 | 815.0 | 816.0 | +3.0 | +0.37% | 1,200 |
| 2025-11-21 | 816.0 | 819.0 | 813.0 | 813.0 | -3.0 | -0.37% | 6,900 |
| 2025-11-20 | 815.0 | 820.0 | 815.0 | 816.0 | +1.0 | +0.12% | 3,900 |
| 2025-11-19 | 812.0 | 817.0 | 812.0 | 815.0 | +3.0 | +0.37% | 2,900 |
| 2025-11-18 | 819.0 | 820.0 | 805.0 | 812.0 | -13.0 | -1.58% | 8,000 |
| 2025-11-17 | 822.0 | 825.0 | 818.0 | 825.0 | +3.0 | +0.36% | 6,700 |
| 2025-11-14 | 830.0 | 840.0 | 821.0 | 822.0 | -8.0 | -0.96% | 9,300 |
| 2025-11-13 | 837.0 | 837.0 | 824.0 | 830.0 | -5.0 | -0.60% | 3,000 |
| 2025-11-12 | 825.0 | 838.0 | 825.0 | 835.0 | +11.0 | +1.33% | 7,100 |
| 2025-11-11 | 818.0 | 829.0 | 818.0 | 824.0 | +6.0 | +0.73% | 8,800 |
| 2025-11-10 | 820.0 | 823.0 | 816.0 | 818.0 | 0.0 | 0.00% | 9,800 |
| 2025-11-07 | 828.0 | 828.0 | 815.0 | 818.0 | -10.0 | -1.21% | 24,400 |
| 2025-11-06 | 841.0 | 842.0 | 824.0 | 828.0 | -17.0 | -2.01% | 35,400 |
| 2025-11-05 | 846.0 | 851.0 | 841.0 | 845.0 | -1.0 | -0.12% | 4,300 |
| 2025-11-04 | 855.0 | 857.0 | 846.0 | 846.0 | -2.0 | -0.24% | 14,600 |
| 2025-10-31 | 846.0 | 849.0 | 840.0 | 848.0 | +5.0 | +0.59% | 7,600 |
| 2025-10-30 | 843.0 | 846.0 | 835.0 | 843.0 | 0.0 | 0.00% | 18,400 |
| 2025-10-29 | 857.0 | 861.0 | 833.0 | 843.0 | -97.0 | -10.32% | 106,000 |
| 2025-10-28 | 926.0 | 940.0 | 918.0 | 940.0 | +20.0 | +2.17% | 44,300 |
| 2025-10-27 | 906.0 | 921.0 | 901.0 | 920.0 | +22.0 | +2.45% | 14,300 |
| 2025-10-24 | 903.0 | 908.0 | 886.0 | 898.0 | +4.0 | +0.45% | 5,800 |
| 2025-10-23 | 900.0 | 900.0 | 893.0 | 894.0 | -6.0 | -0.67% | 1,200 |
| 2025-10-22 | 889.0 | 906.0 | 889.0 | 900.0 | +6.0 | +0.67% | 12,500 |
| 2025-10-21 | 893.0 | 894.0 | 882.0 | 894.0 | +6.0 | +0.68% | 3,100 |
| 2025-10-20 | 880.0 | 890.0 | 876.0 | 888.0 | +10.0 | +1.14% | 9,800 |
| 2025-10-17 | 881.0 | 883.0 | 878.0 | 878.0 | -4.0 | -0.45% | 2,100 |
| 2025-10-16 | 888.0 | 889.0 | 881.0 | 882.0 | -7.0 | -0.79% | 5,500 |
| 2025-10-15 | 885.0 | 889.0 | 884.0 | 889.0 | +5.0 | +0.57% | 5,000 |
| 2025-10-14 | 883.0 | 896.0 | 880.0 | 884.0 | -10.0 | -1.12% | 6,700 |
| 2025-10-10 | 904.0 | 904.0 | 882.0 | 894.0 | -10.0 | -1.11% | 5,400 |
| 2025-10-09 | 898.0 | 905.0 | 898.0 | 904.0 | +6.0 | +0.67% | 4,700 |
| 2025-10-08 | 882.0 | 898.0 | 882.0 | 898.0 | +7.0 | +0.79% | 6,200 |
| 2025-10-07 | 887.0 | 897.0 | 887.0 | 891.0 | +4.0 | +0.45% | 2,100 |
| 2025-10-06 | 897.0 | 897.0 | 882.0 | 887.0 | +2.0 | +0.23% | 9,200 |
| 2025-10-03 | 885.0 | 893.0 | 880.0 | 885.0 | -2.0 | -0.23% | 4,800 |
| 2025-10-02 | 898.0 | 900.0 | 885.0 | 887.0 | -6.0 | -0.67% | 4,900 |
| 2025-10-01 | 912.0 | 912.0 | 874.0 | 893.0 | -19.0 | -2.08% | 10,100 |
| 2025-09-30 | 913.0 | 916.0 | 906.0 | 912.0 | +6.0 | +0.66% | 4,600 |
| 2025-09-29 | 906.0 | 914.0 | 906.0 | 906.0 | 0.0 | 0.00% | 4,600 |
| 2025-09-26 | 913.0 | 913.0 | 905.0 | 906.0 | -7.0 | -0.77% | 4,600 |
| 2025-09-25 | 915.0 | 915.0 | 912.0 | 913.0 | -2.0 | -0.22% | 2,300 |
| 2025-09-24 | 906.0 | 915.0 | 905.0 | 915.0 | +11.0 | +1.22% | 8,900 |
| 2025-09-22 | 912.0 | 913.0 | 903.0 | 904.0 | -1.0 | -0.11% | 12,000 |
| 2025-09-19 | 897.0 | 907.0 | 896.0 | 905.0 | +10.0 | +1.12% | 11,200 |
| 2025-09-18 | 903.0 | 903.0 | 893.0 | 895.0 | -1.0 | -0.11% | 5,600 |
| 2025-09-17 | 910.0 | 910.0 | 896.0 | 896.0 | -13.0 | -1.43% | 9,300 |
| 2025-09-16 | 914.0 | 930.0 | 900.0 | 909.0 | +33.0 | +3.77% | 45,400 |
| 2025-09-12 | 877.0 | 878.0 | 875.0 | 876.0 | — | — | 1,400 |
直近120営業日分を表示