KabuInsight

日本鋳鉄管

5612
スタンダード/鉄鋼/NIPPON CHUTETSUKAN 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
2026-03-131,717.01,775.01,711.01,725.0-26.0-1.48%14,900
2026-03-121,796.01,810.01,742.01,751.0-62.0-3.42%17,000
2026-03-111,766.01,879.01,762.01,813.0+73.0+4.20%43,200
2026-03-101,723.01,787.01,723.01,740.0+46.0+2.72%15,600
2026-03-091,652.01,712.01,652.01,694.0-52.0-2.98%28,700
2026-03-061,735.01,782.01,718.01,746.0-17.0-0.96%15,300
2026-03-051,755.01,809.01,755.01,763.0+85.0+5.07%23,900
2026-03-041,733.01,760.01,650.01,678.0-110.0-6.15%58,400
2026-03-031,858.01,875.01,783.01,788.0-100.0-5.30%46,900
2026-03-021,902.01,914.01,862.01,888.0-51.0-2.63%27,900
2026-02-271,905.01,940.01,890.01,939.0+49.0+2.59%30,300
2026-02-261,910.01,935.01,886.01,890.0-20.0-1.05%13,600
2026-02-251,913.01,955.01,902.01,910.0+7.0+0.37%24,500
2026-02-241,899.01,929.01,869.01,903.0+8.0+0.42%18,300
2026-02-201,953.01,969.01,895.01,895.0-50.0-2.57%16,800
2026-02-191,965.01,969.01,920.01,945.0-7.0-0.36%21,400
2026-02-181,854.01,959.01,845.01,952.0+99.0+5.34%58,300
2026-02-171,899.01,904.01,850.01,853.0-45.0-2.37%33,500
2026-02-161,910.01,963.01,896.01,898.0+2.0+0.11%33,500
2026-02-131,975.01,975.01,862.01,896.0-80.0-4.05%47,100
2026-02-121,987.02,028.01,962.01,976.0-11.0-0.55%51,000
2026-02-101,940.01,995.01,912.01,987.0+52.0+2.69%56,800
2026-02-091,950.01,965.01,915.01,935.0+22.0+1.15%42,200
2026-02-061,884.01,935.01,868.01,913.0-25.0-1.29%55,000
2026-02-051,862.01,954.01,862.01,938.0+53.0+2.81%79,400
2026-02-041,835.01,887.01,811.01,885.0+34.0+1.84%23,400
2026-02-031,803.01,861.01,803.01,851.0+48.0+2.66%24,500
2026-02-021,783.01,867.01,780.01,803.0+3.0+0.17%59,800
2026-01-301,797.01,817.01,774.01,800.0-2.0-0.11%19,400
2026-01-291,845.01,845.01,783.01,802.0-30.0-1.64%40,100
2026-01-281,818.01,864.01,780.01,832.0+2.0+0.11%46,200
2026-01-271,838.01,845.01,812.01,830.0+8.0+0.44%21,500
2026-01-261,890.01,917.01,813.01,822.0-65.0-3.44%73,100
2026-01-231,871.01,928.01,856.01,887.0+23.0+1.23%47,100
2026-01-221,870.01,889.01,841.01,864.0-2.0-0.11%48,000
2026-01-211,871.01,900.01,845.01,866.0-66.0-3.42%79,800
2026-01-201,965.02,047.01,901.01,932.0-28.0-1.43%155,900
2026-01-191,974.01,974.01,903.01,960.0-60.0-2.97%124,600
2026-01-162,221.02,249.01,971.02,020.0-101.0-4.76%312,200
2026-01-152,001.02,130.01,969.02,121.0+139.0+7.01%263,800
2026-01-141,928.02,015.01,900.01,982.0+94.0+4.98%197,400
2026-01-131,810.01,978.01,767.01,888.0+188.0+11.06%438,200
2026-01-091,713.01,728.01,699.01,700.0-28.0-1.62%27,000
2026-01-081,724.01,735.01,696.01,728.0+22.0+1.29%37,400
2026-01-071,706.01,752.01,700.01,706.00.00.00%48,300
2026-01-061,739.01,762.01,701.01,706.0-32.0-1.84%37,000
2026-01-051,718.01,796.01,711.01,738.0+60.0+3.58%89,200
2025-12-301,654.01,678.01,639.01,678.0+10.0+0.60%33,500
2025-12-291,616.01,680.01,606.01,668.0+62.0+3.86%42,700
2025-12-261,634.01,639.01,599.01,606.0-16.0-0.99%31,400
2025-12-251,599.01,625.01,595.01,622.0+27.0+1.69%23,900
2025-12-241,583.01,614.01,583.01,595.0+15.0+0.95%22,900
2025-12-231,574.01,605.01,574.01,580.0+4.0+0.25%25,000
2025-12-221,596.01,596.01,568.01,576.0-20.0-1.25%15,900
2025-12-191,572.01,596.01,570.01,596.0+24.0+1.53%20,500
2025-12-181,550.01,572.01,545.01,572.0+10.0+0.64%17,500
2025-12-171,597.01,597.01,553.01,562.0-36.0-2.25%24,100
2025-12-161,639.01,639.01,592.01,598.0-32.0-1.96%25,600
2025-12-151,577.01,630.01,571.01,630.0+53.0+3.36%29,000
2025-12-121,600.01,614.01,572.01,577.0-3.0-0.19%25,800
2025-12-111,631.01,631.01,577.01,580.0-51.0-3.13%31,900
2025-12-101,634.01,640.01,618.01,631.0-3.0-0.18%18,600
2025-12-091,655.01,658.01,613.01,634.00.00.00%26,000
2025-12-081,617.01,634.01,600.01,634.0+22.0+1.36%23,600
2025-12-051,623.01,626.01,606.01,612.0-10.0-0.62%14,500
2025-12-041,619.01,640.01,617.01,622.0+3.0+0.19%14,400
2025-12-031,612.01,634.01,603.01,619.00.00.00%12,500
2025-12-021,675.01,675.01,611.01,619.0-45.0-2.70%29,100
2025-12-011,688.01,695.01,652.01,664.0-24.0-1.42%27,300
2025-11-281,655.01,693.01,655.01,688.0+23.0+1.38%9,200
2025-11-271,661.01,679.01,658.01,665.0+2.0+0.12%13,900
2025-11-261,665.01,684.01,652.01,663.0+22.0+1.34%21,900
2025-11-251,680.01,690.01,641.01,641.0-3.0-0.18%31,900
2025-11-211,651.01,674.01,642.01,644.0-18.0-1.08%12,500
2025-11-201,650.01,670.01,640.01,662.0+21.0+1.28%16,300
2025-11-191,656.01,673.01,631.01,641.0-23.0-1.38%16,600
2025-11-181,685.01,689.01,650.01,664.0-25.0-1.48%24,800
2025-11-171,733.01,745.01,674.01,689.0-44.0-2.54%13,800
2025-11-141,747.01,755.01,713.01,733.0+19.0+1.11%26,000
2025-11-131,720.01,730.01,705.01,714.0-19.0-1.10%16,700
2025-11-121,682.01,744.01,673.01,733.0+55.0+3.28%34,400
2025-11-111,700.01,705.01,657.01,678.0-22.0-1.29%32,400
2025-11-101,689.01,720.01,682.01,700.0+3.0+0.18%16,500
2025-11-071,690.01,700.01,675.01,697.0-2.0-0.12%17,900
2025-11-061,693.01,711.01,668.01,699.0+15.0+0.89%25,100
2025-11-051,678.01,686.01,623.01,684.0-18.0-1.06%69,000
2025-11-041,674.01,753.01,615.01,702.0-92.0-5.13%103,600
2025-10-311,779.01,801.01,771.01,794.0+7.0+0.39%38,700
2025-10-301,765.01,808.01,761.01,787.0+2.0+0.11%36,200
2025-10-291,811.01,831.01,782.01,785.0-28.0-1.54%27,500
2025-10-281,850.01,854.01,810.01,813.0-47.0-2.53%31,200
2025-10-271,861.01,879.01,839.01,860.0-1.0-0.05%25,900
2025-10-241,898.01,908.01,853.01,861.0-23.0-1.22%27,300
2025-10-231,897.01,899.01,875.01,884.0-35.0-1.82%27,100
2025-10-221,884.01,919.01,862.01,919.0+35.0+1.86%26,100
2025-10-211,893.01,914.01,864.01,884.0+1.0+0.05%50,600
2025-10-201,873.01,905.01,851.01,883.0+50.0+2.73%32,100
2025-10-171,940.01,945.01,833.01,833.0-82.0-4.28%54,300
2025-10-161,861.01,915.01,853.01,915.0+67.0+3.63%41,000
2025-10-151,783.01,858.01,783.01,848.0+65.0+3.65%23,200
2025-10-141,776.01,820.01,774.01,783.0-3.0-0.17%42,000
2025-10-101,841.01,845.01,781.01,786.0-59.0-3.20%32,800
2025-10-091,862.01,880.01,844.01,845.0-25.0-1.34%32,100
2025-10-081,849.01,900.01,849.01,870.0+25.0+1.36%35,700
2025-10-071,851.01,900.01,831.01,845.0-10.0-0.54%53,800
2025-10-061,900.01,900.01,839.01,855.0+2.0+0.11%61,200
2025-10-031,780.01,862.01,780.01,853.0+63.0+3.52%45,200
2025-10-021,835.01,846.01,790.01,790.0-18.0-1.00%34,900
2025-10-011,898.01,898.01,807.01,808.0-107.0-5.59%72,900
2025-09-301,952.01,967.01,891.01,915.0-41.0-2.10%71,100
2025-09-291,989.02,015.01,956.01,956.0-50.0-2.49%45,800
2025-09-262,051.02,070.02,005.02,006.0+5.0+0.25%49,000
2025-09-252,000.02,098.02,000.02,001.0+1.0+0.05%53,200
2025-09-242,053.02,053.01,983.02,000.0-75.0-3.61%76,900
2025-09-222,141.02,175.02,075.02,075.0-64.0-2.99%63,900
2025-09-192,198.02,209.02,071.02,139.0-51.0-2.33%141,400
2025-09-182,150.02,190.02,065.02,190.0+156.0+7.67%170,000
2025-09-172,120.02,124.02,013.02,034.0-68.0-3.24%87,200
2025-09-162,053.02,102.01,967.02,102.0+31.0+1.50%113,300
2025-09-122,135.02,146.02,065.02,071.0——102,000

直近120営業日分を表示