日本製鋼所

5631

プライム/機械/The Japan Steel Works,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
2026-03-13	9,744.0	10,235.0	9,701.0	10,040.0	+196.0	+1.99%	1,294,000
2026-03-12	9,555.0	10,260.0	9,544.0	9,844.0	+203.0	+2.11%	1,591,000
2026-03-11	9,780.0	10,020.0	9,641.0	9,641.0	-104.0	-1.07%	1,160,900
2026-03-10	9,550.0	9,747.0	9,446.0	9,745.0	+650.0	+7.15%	1,222,500
2026-03-09	9,175.0	9,188.0	8,695.0	9,095.0	-530.0	-5.51%	1,554,500
2026-03-06	9,178.0	9,703.0	9,057.0	9,625.0	+294.0	+3.15%	1,123,200
2026-03-05	9,546.0	9,698.0	9,165.0	9,331.0	+244.0	+2.69%	890,300
2026-03-04	9,655.0	9,759.0	8,920.0	9,087.0	-868.0	-8.72%	1,505,500
2026-03-03	10,500.0	10,620.0	9,931.0	9,955.0	-440.0	-4.23%	1,149,000
2026-03-02	10,250.0	10,470.0	10,035.0	10,395.0	+175.0	+1.71%	1,048,100
2026-02-27	9,874.0	10,220.0	9,830.0	10,220.0	+361.0	+3.66%	846,600
2026-02-26	9,850.0	10,060.0	9,758.0	9,859.0	+208.0	+2.16%	998,900
2026-02-25	9,700.0	9,897.0	9,495.0	9,651.0	+88.0	+0.92%	1,137,100
2026-02-24	10,075.0	10,075.0	9,464.0	9,563.0	-457.0	-4.56%	1,473,900
2026-02-20	9,898.0	10,345.0	9,782.0	10,020.0	+116.0	+1.17%	1,829,200
2026-02-19	9,640.0	10,025.0	9,419.0	9,904.0	+834.0	+9.20%	2,617,000
2026-02-18	9,050.0	9,214.0	9,038.0	9,070.0	+218.0	+2.46%	913,300
2026-02-17	9,345.0	9,345.0	8,852.0	8,852.0	-504.0	-5.39%	1,074,400
2026-02-16	9,488.0	9,620.0	9,266.0	9,356.0	+18.0	+0.19%	677,600
2026-02-13	9,544.0	9,694.0	9,197.0	9,338.0	-356.0	-3.67%	1,290,400
2026-02-12	9,682.0	9,948.0	9,534.0	9,694.0	-50.0	-0.51%	1,535,400
2026-02-10	9,156.0	9,874.0	9,053.0	9,744.0	+288.0	+3.05%	2,916,300
2026-02-09	9,300.0	9,526.0	9,180.0	9,456.0	+577.0	+6.50%	2,396,900
2026-02-06	8,600.0	8,920.0	8,528.0	8,879.0	+147.0	+1.68%	1,043,700
2026-02-05	8,990.0	8,993.0	8,592.0	8,732.0	-260.0	-2.89%	895,800
2026-02-04	8,864.0	8,992.0	8,662.0	8,992.0	+170.0	+1.93%	1,016,200
2026-02-03	8,560.0	8,822.0	8,436.0	8,822.0	+326.0	+3.84%	1,004,500
2026-02-02	8,653.0	8,799.0	8,420.0	8,496.0	-39.0	-0.46%	835,900
2026-01-30	8,667.0	8,744.0	8,405.0	8,535.0	-229.0	-2.61%	803,100
2026-01-29	8,640.0	8,777.0	8,528.0	8,764.0	+239.0	+2.80%	1,139,600
2026-01-28	8,591.0	8,623.0	8,415.0	8,525.0	-76.0	-0.88%	744,500
2026-01-27	8,815.0	8,900.0	8,530.0	8,601.0	-311.0	-3.49%	1,168,400
2026-01-26	8,970.0	9,039.0	8,752.0	8,912.0	-93.0	-1.03%	1,112,500
2026-01-23	9,290.0	9,389.0	8,981.0	9,005.0	-305.0	-3.28%	1,072,200
2026-01-22	9,670.0	9,732.0	9,310.0	9,310.0	-237.0	-2.48%	1,127,700
2026-01-21	9,279.0	9,607.0	9,170.0	9,547.0	-32.0	-0.33%	1,218,300
2026-01-20	9,900.0	10,005.0	9,515.0	9,579.0	-277.0	-2.81%	1,037,100
2026-01-19	9,494.0	9,878.0	9,329.0	9,856.0	+362.0	+3.81%	1,046,200
2026-01-16	9,628.0	9,693.0	9,390.0	9,494.0	-166.0	-1.72%	980,400
2026-01-15	9,252.0	9,660.0	9,211.0	9,660.0	+296.0	+3.16%	1,271,700
2026-01-14	8,959.0	9,364.0	8,947.0	9,364.0	+466.0	+5.24%	1,682,200
2026-01-13	8,929.0	9,023.0	8,801.0	8,898.0	+269.0	+3.12%	1,349,400
2026-01-09	8,550.0	8,629.0	8,431.0	8,629.0	+76.0	+0.89%	864,100
2026-01-08	8,365.0	8,670.0	8,365.0	8,553.0	+188.0	+2.25%	1,142,300
2026-01-07	8,304.0	8,578.0	8,175.0	8,365.0	-32.0	-0.38%	1,562,300
2026-01-06	8,200.0	8,409.0	8,130.0	8,397.0	+365.0	+4.54%	1,537,300
2026-01-05	7,979.0	8,120.0	7,902.0	8,032.0	+353.0	+4.60%	1,106,800
2025-12-30	7,728.0	7,786.0	7,580.0	7,679.0	-186.0	-2.36%	712,300
2025-12-29	7,798.0	7,932.0	7,764.0	7,865.0	+137.0	+1.77%	613,900
2025-12-26	7,914.0	7,937.0	7,690.0	7,728.0	-88.0	-1.13%	573,500
2025-12-25	7,898.0	7,900.0	7,717.0	7,816.0	-21.0	-0.27%	468,400
2025-12-24	7,966.0	7,979.0	7,786.0	7,837.0	-125.0	-1.57%	739,200
2025-12-23	7,935.0	7,999.0	7,856.0	7,962.0	+30.0	+0.38%	732,200
2025-12-22	7,878.0	8,019.0	7,817.0	7,932.0	+354.0	+4.67%	1,366,600
2025-12-19	7,245.0	7,669.0	7,245.0	7,578.0	+183.0	+2.47%	1,918,800
2025-12-18	7,401.0	7,531.0	7,320.0	7,395.0	-539.0	-6.79%	2,104,900
2025-12-17	7,914.0	7,962.0	7,671.0	7,934.0	-56.0	-0.70%	1,353,600
2025-12-16	8,260.0	8,308.0	7,970.0	7,990.0	-244.0	-2.96%	1,199,100
2025-12-15	8,551.0	8,574.0	8,223.0	8,234.0	-706.0	-7.90%	1,977,400
2025-12-12	8,902.0	9,010.0	8,811.0	8,940.0	+93.0	+1.05%	887,900
2025-12-11	9,044.0	9,179.0	8,782.0	8,847.0	-283.0	-3.10%	762,700
2025-12-10	9,335.0	9,509.0	9,025.0	9,130.0	-247.0	-2.63%	770,700
2025-12-09	9,505.0	9,600.0	9,332.0	9,377.0	-165.0	-1.73%	666,600
2025-12-08	9,297.0	9,545.0	9,234.0	9,542.0	+427.0	+4.68%	856,200
2025-12-05	8,780.0	9,188.0	8,772.0	9,115.0	+303.0	+3.44%	936,900
2025-12-04	8,644.0	8,838.0	8,597.0	8,812.0	+220.0	+2.56%	575,600
2025-12-03	8,554.0	8,820.0	8,467.0	8,592.0	+38.0	+0.44%	784,300
2025-12-02	8,895.0	8,900.0	8,554.0	8,554.0	-356.0	-4.00%	929,700
2025-12-01	9,248.0	9,297.0	8,870.0	8,910.0	-325.0	-3.52%	696,700
2025-11-28	9,099.0	9,358.0	9,098.0	9,235.0	+262.0	+2.92%	699,300
2025-11-27	8,920.0	8,999.0	8,855.0	8,973.0	+90.0	+1.01%	611,900
2025-11-26	8,706.0	8,973.0	8,687.0	8,883.0	+183.0	+2.10%	768,900
2025-11-25	9,000.0	9,030.0	8,602.0	8,700.0	-247.0	-2.76%	1,121,300
2025-11-21	9,420.0	9,476.0	8,786.0	8,947.0	-832.0	-8.51%	1,519,100
2025-11-20	9,788.0	9,936.0	9,674.0	9,779.0	+306.0	+3.23%	816,000
2025-11-19	9,702.0	9,737.0	9,274.0	9,473.0	-189.0	-1.96%	696,000
2025-11-18	10,055.0	10,095.0	9,592.0	9,662.0	-553.0	-5.41%	916,200
2025-11-17	9,700.0	10,225.0	9,565.0	10,215.0	+681.0	+7.14%	1,249,500
2025-11-14	9,591.0	9,716.0	9,401.0	9,534.0	-256.0	-2.61%	791,000
2025-11-13	9,498.0	9,990.0	9,436.0	9,790.0	+467.0	+5.01%	1,184,100
2025-11-12	9,300.0	9,366.0	9,122.0	9,323.0	+7.0	+0.08%	839,200
2025-11-11	9,384.0	9,515.0	9,152.0	9,316.0	+444.0	+5.00%	1,708,000
2025-11-10	8,784.0	9,021.0	8,690.0	8,872.0	+85.0	+0.97%	926,600
2025-11-07	8,900.0	9,000.0	8,733.0	8,787.0	-413.0	-4.49%	1,116,500
2025-11-06	9,140.0	9,258.0	9,025.0	9,200.0	+118.0	+1.30%	703,800
2025-11-05	9,455.0	9,500.0	8,880.0	9,082.0	-760.0	-7.72%	1,693,500
2025-11-04	10,075.0	10,120.0	9,842.0	9,842.0	-298.0	-2.94%	940,800
2025-10-31	10,100.0	10,225.0	10,020.0	10,140.0	-65.0	-0.64%	727,300
2025-10-30	10,285.0	10,330.0	10,070.0	10,205.0	+5.0	+0.05%	768,100
2025-10-29	10,435.0	10,475.0	10,020.0	10,200.0	+365.0	+3.71%	1,409,000
2025-10-28	10,210.0	10,290.0	9,835.0	9,835.0	-540.0	-5.20%	1,165,500
2025-10-27	10,345.0	10,430.0	10,145.0	10,375.0	+130.0	+1.27%	1,098,400
2025-10-24	10,300.0	10,325.0	10,055.0	10,245.0	+60.0	+0.59%	667,100
2025-10-23	10,005.0	10,285.0	9,965.0	10,185.0	+20.0	+0.20%	899,300
2025-10-22	10,050.0	10,240.0	9,953.0	10,165.0	+308.0	+3.12%	841,100
2025-10-21	10,295.0	10,330.0	9,812.0	9,857.0	-233.0	-2.31%	902,200
2025-10-20	9,700.0	10,145.0	9,430.0	10,090.0	+390.0	+4.02%	1,102,700
2025-10-17	9,695.0	9,873.0	9,632.0	9,700.0	+41.0	+0.42%	894,900
2025-10-16	9,780.0	9,927.0	9,631.0	9,659.0	+29.0	+0.30%	1,027,400
2025-10-15	9,265.0	9,630.0	9,252.0	9,630.0	+385.0	+4.16%	592,000
2025-10-14	9,466.0	9,653.0	9,245.0	9,245.0	-371.0	-3.86%	928,200
2025-10-10	10,180.0	10,180.0	9,527.0	9,616.0	-589.0	-5.77%	1,588,500
2025-10-09	10,340.0	10,345.0	10,070.0	10,205.0	+40.0	+0.39%	622,500
2025-10-08	9,750.0	10,250.0	9,750.0	10,165.0	+320.0	+3.25%	1,329,300
2025-10-07	10,230.0	10,460.0	9,767.0	9,845.0	-4.0	-0.04%	2,089,700
2025-10-06	9,435.0	9,849.0	9,353.0	9,849.0	+1314.0	+15.40%	3,317,200
2025-10-03	8,542.0	8,688.0	8,479.0	8,535.0	-105.0	-1.22%	649,100
2025-10-02	8,703.0	8,877.0	8,518.0	8,640.0	+24.0	+0.28%	629,700
2025-10-01	8,925.0	8,978.0	8,615.0	8,616.0	-384.0	-4.27%	760,300
2025-09-30	9,101.0	9,122.0	8,874.0	9,000.0	-70.0	-0.77%	829,300
2025-09-29	8,893.0	9,183.0	8,752.0	9,070.0	+181.0	+2.04%	925,500
2025-09-26	8,912.0	9,167.0	8,705.0	8,889.0	+293.0	+3.41%	1,830,000
2025-09-25	8,712.0	8,833.0	8,572.0	8,596.0	-112.0	-1.29%	756,200
2025-09-24	8,402.0	8,712.0	8,330.0	8,708.0	+190.0	+2.23%	936,800
2025-09-22	9,003.0	9,089.0	8,505.0	8,518.0	-368.0	-4.14%	1,395,500
2025-09-19	8,600.0	8,913.0	8,510.0	8,886.0	+449.0	+5.32%	1,321,700
2025-09-18	8,580.0	8,597.0	8,437.0	8,437.0	-169.0	-1.96%	608,700
2025-09-17	8,543.0	8,718.0	8,470.0	8,606.0	-87.0	-1.00%	721,500
2025-09-16	8,965.0	9,058.0	8,693.0	8,693.0	-256.0	-2.86%	876,800
2025-09-12	9,080.0	9,102.0	8,913.0	8,949.0	—	—	585,700

直近120営業日分を表示