日亜鋼業
5658スタンダード/鉄鋼/NICHIA 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 | 380.0 | 380.0 | 373.0 | 373.0 | -8.0 | -2.10% | 30,900 |
| 2026-03-12 | 386.0 | 386.0 | 380.0 | 381.0 | -7.0 | -1.80% | 16,800 |
| 2026-03-11 | 384.0 | 393.0 | 382.0 | 388.0 | +5.0 | +1.31% | 69,500 |
| 2026-03-10 | 379.0 | 383.0 | 375.0 | 383.0 | +8.0 | +2.13% | 12,800 |
| 2026-03-09 | 382.0 | 382.0 | 367.0 | 375.0 | -11.0 | -2.85% | 113,500 |
| 2026-03-06 | 387.0 | 390.0 | 386.0 | 386.0 | -9.0 | -2.28% | 36,000 |
| 2026-03-05 | 388.0 | 398.0 | 388.0 | 395.0 | +13.0 | +3.40% | 15,200 |
| 2026-03-04 | 383.0 | 386.0 | 372.0 | 382.0 | -14.0 | -3.54% | 181,700 |
| 2026-03-03 | 404.0 | 404.0 | 395.0 | 396.0 | -8.0 | -1.98% | 52,900 |
| 2026-03-02 | 412.0 | 415.0 | 398.0 | 404.0 | -11.0 | -2.65% | 161,100 |
| 2026-02-27 | 413.0 | 418.0 | 412.0 | 415.0 | +2.0 | +0.48% | 53,800 |
| 2026-02-26 | 400.0 | 422.0 | 399.0 | 413.0 | +15.0 | +3.77% | 227,400 |
| 2026-02-25 | 400.0 | 402.0 | 398.0 | 398.0 | +1.0 | +0.25% | 113,600 |
| 2026-02-24 | 399.0 | 399.0 | 395.0 | 397.0 | -2.0 | -0.50% | 28,200 |
| 2026-02-20 | 396.0 | 399.0 | 395.0 | 399.0 | -1.0 | -0.25% | 28,500 |
| 2026-02-19 | 403.0 | 403.0 | 396.0 | 400.0 | 0.0 | 0.00% | 51,300 |
| 2026-02-18 | 399.0 | 402.0 | 394.0 | 400.0 | +4.0 | +1.01% | 81,200 |
| 2026-02-17 | 400.0 | 400.0 | 392.0 | 396.0 | -4.0 | -1.00% | 67,500 |
| 2026-02-16 | 410.0 | 414.0 | 397.0 | 400.0 | -7.0 | -1.72% | 247,300 |
| 2026-02-13 | 405.0 | 415.0 | 403.0 | 407.0 | +7.0 | +1.75% | 210,400 |
| 2026-02-12 | 402.0 | 405.0 | 395.0 | 400.0 | -2.0 | -0.50% | 52,400 |
| 2026-02-10 | 400.0 | 405.0 | 397.0 | 402.0 | +4.0 | +1.01% | 80,300 |
| 2026-02-09 | 399.0 | 403.0 | 396.0 | 398.0 | +5.0 | +1.27% | 88,900 |
| 2026-02-06 | 400.0 | 400.0 | 382.0 | 393.0 | -3.0 | -0.76% | 86,000 |
| 2026-02-05 | 380.0 | 397.0 | 380.0 | 396.0 | +18.0 | +4.76% | 150,900 |
| 2026-02-04 | 389.0 | 396.0 | 370.0 | 378.0 | -10.0 | -2.58% | 324,400 |
| 2026-02-03 | 375.0 | 406.0 | 373.0 | 388.0 | +26.0 | +7.18% | 722,900 |
| 2026-02-02 | 372.0 | 373.0 | 361.0 | 362.0 | -7.0 | -1.90% | 144,100 |
| 2026-01-30 | 364.0 | 374.0 | 362.0 | 369.0 | +5.0 | +1.37% | 80,900 |
| 2026-01-29 | 380.0 | 381.0 | 363.0 | 364.0 | -19.0 | -4.96% | 91,500 |
| 2026-01-28 | 389.0 | 389.0 | 380.0 | 383.0 | -6.0 | -1.54% | 26,300 |
| 2026-01-27 | 395.0 | 395.0 | 387.0 | 389.0 | -6.0 | -1.52% | 16,600 |
| 2026-01-26 | 392.0 | 395.0 | 387.0 | 395.0 | +1.0 | +0.25% | 74,000 |
| 2026-01-23 | 384.0 | 397.0 | 384.0 | 394.0 | +14.0 | +3.68% | 174,400 |
| 2026-01-22 | 382.0 | 389.0 | 374.0 | 380.0 | -2.0 | -0.52% | 129,900 |
| 2026-01-21 | 383.0 | 383.0 | 380.0 | 382.0 | +1.0 | +0.26% | 25,500 |
| 2026-01-20 | 390.0 | 392.0 | 379.0 | 381.0 | -5.0 | -1.30% | 71,300 |
| 2026-01-19 | 388.0 | 389.0 | 381.0 | 386.0 | -2.0 | -0.52% | 94,700 |
| 2026-01-16 | 391.0 | 391.0 | 386.0 | 388.0 | 0.0 | 0.00% | 23,900 |
| 2026-01-15 | 390.0 | 393.0 | 385.0 | 388.0 | -2.0 | -0.51% | 88,400 |
| 2026-01-14 | 378.0 | 394.0 | 377.0 | 390.0 | +13.0 | +3.45% | 63,900 |
| 2026-01-13 | 375.0 | 379.0 | 374.0 | 377.0 | +5.0 | +1.34% | 29,400 |
| 2026-01-09 | 368.0 | 374.0 | 366.0 | 372.0 | +5.0 | +1.36% | 32,400 |
| 2026-01-08 | 366.0 | 369.0 | 364.0 | 367.0 | +1.0 | +0.27% | 26,500 |
| 2026-01-07 | 364.0 | 367.0 | 364.0 | 366.0 | +2.0 | +0.55% | 26,600 |
| 2026-01-06 | 361.0 | 368.0 | 361.0 | 364.0 | +4.0 | +1.11% | 27,200 |
| 2026-01-05 | 362.0 | 362.0 | 359.0 | 360.0 | -2.0 | -0.55% | 55,000 |
| 2025-12-30 | 366.0 | 367.0 | 362.0 | 362.0 | -4.0 | -1.09% | 6,700 |
| 2025-12-29 | 357.0 | 366.0 | 357.0 | 366.0 | +6.0 | +1.67% | 19,100 |
| 2025-12-26 | 361.0 | 363.0 | 358.0 | 360.0 | -1.0 | -0.28% | 36,500 |
| 2025-12-25 | 356.0 | 367.0 | 356.0 | 361.0 | 0.0 | 0.00% | 31,400 |
| 2025-12-24 | 356.0 | 364.0 | 354.0 | 361.0 | +5.0 | +1.40% | 41,200 |
| 2025-12-23 | 357.0 | 360.0 | 351.0 | 356.0 | +1.0 | +0.28% | 53,900 |
| 2025-12-22 | 363.0 | 363.0 | 351.0 | 355.0 | -3.0 | -0.84% | 74,500 |
| 2025-12-19 | 349.0 | 358.0 | 346.0 | 358.0 | +9.0 | +2.58% | 47,700 |
| 2025-12-18 | 340.0 | 349.0 | 340.0 | 349.0 | +10.0 | +2.95% | 42,300 |
| 2025-12-17 | 340.0 | 341.0 | 337.0 | 339.0 | +1.0 | +0.30% | 32,200 |
| 2025-12-16 | 342.0 | 344.0 | 338.0 | 338.0 | -4.0 | -1.17% | 30,700 |
| 2025-12-15 | 344.0 | 346.0 | 342.0 | 342.0 | -3.0 | -0.87% | 20,300 |
| 2025-12-12 | 340.0 | 345.0 | 340.0 | 345.0 | +5.0 | +1.47% | 32,200 |
| 2025-12-11 | 344.0 | 346.0 | 340.0 | 340.0 | -5.0 | -1.45% | 26,000 |
| 2025-12-10 | 344.0 | 345.0 | 343.0 | 345.0 | +3.0 | +0.88% | 18,200 |
| 2025-12-09 | 345.0 | 346.0 | 341.0 | 342.0 | -5.0 | -1.44% | 73,600 |
| 2025-12-08 | 346.0 | 348.0 | 345.0 | 347.0 | 0.0 | 0.00% | 32,700 |
| 2025-12-05 | 357.0 | 357.0 | 346.0 | 347.0 | -3.0 | -0.86% | 87,700 |
| 2025-12-04 | 340.0 | 350.0 | 339.0 | 350.0 | +7.0 | +2.04% | 58,300 |
| 2025-12-03 | 348.0 | 348.0 | 337.0 | 343.0 | -5.0 | -1.44% | 74,000 |
| 2025-12-02 | 354.0 | 354.0 | 347.0 | 348.0 | -6.0 | -1.69% | 16,100 |
| 2025-12-01 | 357.0 | 359.0 | 353.0 | 354.0 | -3.0 | -0.84% | 24,000 |
| 2025-11-28 | 350.0 | 359.0 | 350.0 | 357.0 | +3.0 | +0.85% | 33,800 |
| 2025-11-27 | 353.0 | 354.0 | 349.0 | 354.0 | +1.0 | +0.28% | 22,500 |
| 2025-11-26 | 354.0 | 360.0 | 350.0 | 353.0 | +7.0 | +2.02% | 18,700 |
| 2025-11-25 | 356.0 | 356.0 | 346.0 | 346.0 | -8.0 | -2.26% | 53,400 |
| 2025-11-21 | 347.0 | 354.0 | 346.0 | 354.0 | +2.0 | +0.57% | 18,100 |
| 2025-11-20 | 364.0 | 364.0 | 352.0 | 352.0 | +1.0 | +0.28% | 44,100 |
| 2025-11-19 | 353.0 | 355.0 | 349.0 | 351.0 | -1.0 | -0.28% | 29,900 |
| 2025-11-18 | 359.0 | 359.0 | 351.0 | 352.0 | -6.0 | -1.68% | 50,900 |
| 2025-11-17 | 358.0 | 363.0 | 358.0 | 358.0 | -1.0 | -0.28% | 21,900 |
| 2025-11-14 | 360.0 | 364.0 | 358.0 | 359.0 | -3.0 | -0.83% | 31,300 |
| 2025-11-13 | 371.0 | 372.0 | 362.0 | 362.0 | -10.0 | -2.69% | 57,800 |
| 2025-11-12 | 368.0 | 373.0 | 365.0 | 372.0 | +6.0 | +1.64% | 36,800 |
| 2025-11-11 | 369.0 | 370.0 | 365.0 | 366.0 | +2.0 | +0.55% | 34,500 |
| 2025-11-10 | 363.0 | 367.0 | 359.0 | 364.0 | +5.0 | +1.39% | 22,500 |
| 2025-11-07 | 360.0 | 363.0 | 358.0 | 359.0 | -5.0 | -1.37% | 25,200 |
| 2025-11-06 | 361.0 | 365.0 | 360.0 | 364.0 | +3.0 | +0.83% | 22,300 |
| 2025-11-05 | 371.0 | 371.0 | 358.0 | 361.0 | -8.0 | -2.17% | 47,900 |
| 2025-11-04 | 376.0 | 376.0 | 368.0 | 369.0 | -7.0 | -1.86% | 48,000 |
| 2025-10-31 | 371.0 | 377.0 | 369.0 | 376.0 | +5.0 | +1.35% | 76,500 |
| 2025-10-30 | 363.0 | 372.0 | 362.0 | 371.0 | +9.0 | +2.49% | 42,200 |
| 2025-10-29 | 367.0 | 370.0 | 362.0 | 362.0 | -5.0 | -1.36% | 37,700 |
| 2025-10-28 | 373.0 | 374.0 | 366.0 | 367.0 | -10.0 | -2.65% | 44,600 |
| 2025-10-27 | 375.0 | 378.0 | 375.0 | 377.0 | +2.0 | +0.53% | 19,500 |
| 2025-10-24 | 372.0 | 375.0 | 369.0 | 375.0 | +3.0 | +0.81% | 35,500 |
| 2025-10-23 | 368.0 | 373.0 | 367.0 | 372.0 | +3.0 | +0.81% | 25,300 |
| 2025-10-22 | 367.0 | 369.0 | 366.0 | 369.0 | -1.0 | -0.27% | 37,000 |
| 2025-10-21 | 373.0 | 373.0 | 367.0 | 370.0 | 0.0 | 0.00% | 36,000 |
| 2025-10-20 | 377.0 | 377.0 | 368.0 | 370.0 | -1.0 | -0.27% | 50,800 |
| 2025-10-17 | 371.0 | 373.0 | 366.0 | 371.0 | +1.0 | +0.27% | 26,500 |
| 2025-10-16 | 368.0 | 371.0 | 367.0 | 370.0 | +2.0 | +0.54% | 30,200 |
| 2025-10-15 | 367.0 | 368.0 | 365.0 | 368.0 | +4.0 | +1.10% | 54,300 |
| 2025-10-14 | 370.0 | 372.0 | 362.0 | 364.0 | -1.0 | -0.27% | 128,400 |
| 2025-10-10 | 372.0 | 374.0 | 360.0 | 365.0 | +9.0 | +2.53% | 119,000 |
| 2025-10-09 | 353.0 | 358.0 | 353.0 | 356.0 | 0.0 | 0.00% | 25,700 |
| 2025-10-08 | 353.0 | 357.0 | 353.0 | 356.0 | +2.0 | +0.56% | 22,700 |
| 2025-10-07 | 359.0 | 359.0 | 354.0 | 354.0 | -6.0 | -1.67% | 35,100 |
| 2025-10-06 | 353.0 | 361.0 | 351.0 | 360.0 | +12.0 | +3.45% | 54,600 |
| 2025-10-03 | 345.0 | 351.0 | 343.0 | 348.0 | 0.0 | 0.00% | 50,400 |
| 2025-10-02 | 346.0 | 350.0 | 345.0 | 348.0 | +3.0 | +0.87% | 91,000 |
| 2025-10-01 | 357.0 | 357.0 | 344.0 | 345.0 | -16.0 | -4.43% | 95,400 |
| 2025-09-30 | 362.0 | 365.0 | 355.0 | 361.0 | -1.0 | -0.28% | 75,400 |
| 2025-09-29 | 366.0 | 373.0 | 362.0 | 362.0 | -3.0 | -0.82% | 85,200 |
| 2025-09-26 | 377.0 | 377.0 | 362.0 | 365.0 | -15.0 | -3.95% | 92,200 |
| 2025-09-25 | 375.0 | 380.0 | 374.0 | 380.0 | +5.0 | +1.33% | 83,500 |
| 2025-09-24 | 369.0 | 379.0 | 369.0 | 375.0 | +5.0 | +1.35% | 82,500 |
| 2025-09-22 | 375.0 | 378.0 | 369.0 | 370.0 | -8.0 | -2.12% | 135,600 |
| 2025-09-19 | 384.0 | 384.0 | 373.0 | 378.0 | -5.0 | -1.31% | 80,900 |
| 2025-09-18 | 390.0 | 391.0 | 383.0 | 383.0 | -7.0 | -1.79% | 59,800 |
| 2025-09-17 | 393.0 | 396.0 | 385.0 | 390.0 | -6.0 | -1.52% | 98,700 |
| 2025-09-16 | 399.0 | 399.0 | 384.0 | 396.0 | +2.0 | +0.51% | 84,000 |
| 2025-09-12 | 392.0 | 399.0 | 391.0 | 394.0 | — | — | 44,700 |
直近120営業日分を表示