KabuInsight

神鋼鋼線工業

5660
スタンダード/鉄鋼/KOBELCO WIRE COMPANY,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
2026-03-131,453.01,456.01,422.01,443.0-22.0-1.50%1,900
2026-03-121,472.01,478.01,460.01,465.0-8.0-0.54%1,000
2026-03-111,456.01,516.01,434.01,473.0+34.0+2.36%4,300
2026-03-101,445.01,445.01,425.01,439.0+11.0+0.77%1,100
2026-03-091,432.01,444.01,410.01,428.0-34.0-2.33%2,400
2026-03-061,443.01,462.01,440.01,462.0+3.0+0.21%2,700
2026-03-051,436.01,470.01,434.01,459.0+30.0+2.10%4,500
2026-03-041,472.01,472.01,415.01,429.0-48.0-3.25%8,500
2026-03-031,520.01,520.01,476.01,477.0-36.0-2.38%5,900
2026-03-021,514.01,517.01,491.01,513.0-14.0-0.92%5,100
2026-02-271,532.01,535.01,527.01,527.0-17.0-1.10%1,400
2026-02-261,514.01,550.01,514.01,544.0+37.0+2.46%5,500
2026-02-251,544.01,549.01,480.01,507.0-22.0-1.44%8,200
2026-02-241,489.01,556.01,489.01,529.0+46.0+3.10%2,900
2026-02-201,490.01,490.01,483.01,483.0-2.0-0.13%2,800
2026-02-191,490.01,490.01,485.01,485.0+10.0+0.68%200
2026-02-181,471.01,499.01,460.01,475.0+5.0+0.34%3,000
2026-02-171,469.01,470.01,469.01,470.0+2.0+0.14%1,100
2026-02-161,487.01,487.01,467.01,468.0-4.0-0.27%1,100
2026-02-131,451.01,473.01,450.01,472.0+17.0+1.17%3,400
2026-02-121,477.01,486.01,455.01,455.0-18.0-1.22%3,400
2026-02-101,464.01,473.01,463.01,473.0+9.0+0.61%3,900
2026-02-091,509.01,516.01,464.01,464.0-29.0-1.94%5,900
2026-02-061,470.01,612.01,461.01,493.0+23.0+1.56%47,300
2026-02-051,471.01,471.01,470.01,470.0-1.0-0.07%500
2026-02-041,459.01,471.01,456.01,471.0+5.0+0.34%1,400
2026-02-031,472.01,476.01,466.01,466.0+7.0+0.48%1,500
2026-02-021,459.01,459.01,459.01,459.0-18.0-1.22%500
2026-01-301,453.01,480.01,453.01,477.0+20.0+1.37%1,100
2026-01-291,459.01,459.01,455.01,457.0+2.0+0.14%1,300
2026-01-281,458.01,466.01,455.01,455.0-12.0-0.82%2,500
2026-01-271,463.01,467.01,459.01,467.00.00.00%1,300
2026-01-261,477.01,478.01,465.01,467.0-3.0-0.20%5,500
2026-01-231,474.01,474.01,466.01,470.0+2.0+0.14%1,200
2026-01-221,470.01,480.01,462.01,468.0-2.0-0.14%2,300
2026-01-211,468.01,470.01,457.01,470.0-3.0-0.20%2,500
2026-01-201,488.01,488.01,468.01,473.0-14.0-0.94%2,600
2026-01-191,472.01,487.01,454.01,487.0+16.0+1.09%6,200
2026-01-161,449.01,475.01,433.01,471.0+27.0+1.87%9,200
2026-01-151,430.01,444.01,429.01,444.0+19.0+1.33%3,800
2026-01-141,428.01,428.01,420.01,425.0-2.0-0.14%2,000
2026-01-131,424.01,427.01,412.01,427.0+14.0+0.99%3,900
2026-01-091,412.01,421.01,412.01,413.0+7.0+0.50%5,200
2026-01-081,407.01,407.01,396.01,406.0-2.0-0.14%1,800
2026-01-071,389.01,430.01,386.01,408.0+22.0+1.59%6,000
2026-01-061,375.01,386.01,375.01,386.0+16.0+1.17%5,200
2026-01-051,376.01,381.01,359.01,370.0-6.0-0.44%5,400
2025-12-301,362.01,376.01,362.01,376.0+17.0+1.25%2,700
2025-12-291,365.01,365.01,351.01,359.0+19.0+1.42%2,200
2025-12-261,365.01,378.01,340.01,340.0-25.0-1.83%2,200
2025-12-251,395.01,395.01,342.01,365.0-8.0-0.58%6,900
2025-12-241,394.01,394.01,358.01,373.0-12.0-0.87%6,400
2025-12-231,379.01,385.01,360.01,385.0-4.0-0.29%3,800
2025-12-221,346.01,389.01,345.01,389.0+43.0+3.19%6,800
2025-12-191,333.01,346.01,333.01,346.0+13.0+0.98%900
2025-12-181,331.01,333.01,327.01,333.0+3.0+0.23%3,400
2025-12-171,325.01,330.01,319.01,330.0+5.0+0.38%2,700
2025-12-161,328.01,328.01,323.01,325.0-8.0-0.60%600
2025-12-151,332.01,333.01,325.01,333.0+13.0+0.98%7,100
2025-12-121,319.01,322.01,312.01,320.0+7.0+0.53%3,900
2025-12-111,320.01,320.01,313.01,313.0-7.0-0.53%3,200
2025-12-101,328.01,330.01,316.01,320.0-8.0-0.60%2,400
2025-12-091,315.01,333.01,315.01,328.0+8.0+0.61%1,300
2025-12-081,324.01,324.01,306.01,320.0+4.0+0.30%3,200
2025-12-051,314.01,317.01,301.01,316.0+3.0+0.23%2,700
2025-12-041,309.01,313.01,305.01,313.0+14.0+1.08%1,100
2025-12-031,321.01,321.01,299.01,299.0-21.0-1.59%5,800
2025-12-021,320.01,320.01,317.01,320.00.00.00%5,800
2025-12-011,323.01,323.01,319.01,320.0-1.0-0.08%5,500
2025-11-281,323.01,323.01,314.01,321.0-2.0-0.15%6,200
2025-11-271,319.01,323.01,311.01,323.0+5.0+0.38%2,100
2025-11-261,310.01,318.01,310.01,318.0+8.0+0.61%3,400
2025-11-251,319.01,319.01,303.01,310.0-8.0-0.61%7,900
2025-11-211,299.01,318.01,299.01,318.0+20.0+1.54%1,000
2025-11-201,311.01,311.01,297.01,298.0-6.0-0.46%600
2025-11-191,305.01,310.01,296.01,304.0+8.0+0.62%2,100
2025-11-181,307.01,317.01,296.01,296.0-11.0-0.84%3,000
2025-11-171,318.01,318.01,307.01,307.0-3.0-0.23%3,400
2025-11-141,323.01,323.01,310.01,310.0-13.0-0.98%700
2025-11-131,323.01,324.01,303.01,323.00.00.00%5,700
2025-11-121,310.01,324.01,310.01,323.0+21.0+1.61%2,100
2025-11-111,319.01,350.01,298.01,302.0-47.0-3.48%23,300
2025-11-101,341.01,399.01,341.01,349.0+11.0+0.82%52,200
2025-11-071,316.01,355.01,316.01,338.0+9.0+0.68%6,600
2025-11-061,321.01,332.01,318.01,329.0+13.0+0.99%1,500
2025-11-051,325.01,326.01,316.01,316.0-17.0-1.28%4,800
2025-11-041,335.01,336.01,315.01,333.0+14.0+1.06%3,500
2025-10-311,319.01,331.01,318.01,319.0+2.0+0.15%3,200
2025-10-301,322.01,322.01,309.01,317.0-3.0-0.23%2,300
2025-10-291,335.01,335.01,306.01,320.0-22.0-1.64%3,000
2025-10-281,372.01,372.01,342.01,342.0-34.0-2.47%2,100
2025-10-271,375.01,376.01,368.01,376.0+12.0+0.88%5,800
2025-10-241,358.01,364.01,349.01,364.0+14.0+1.04%2,200
2025-10-231,329.01,361.01,329.01,350.0+29.0+2.20%5,200
2025-10-221,315.01,329.01,315.01,321.0+8.0+0.61%1,700
2025-10-211,310.01,313.01,305.01,313.0+3.0+0.23%1,100
2025-10-201,319.01,323.01,298.01,310.0+5.0+0.38%2,700
2025-10-171,309.01,310.01,305.01,305.0+2.0+0.15%1,200
2025-10-161,308.01,319.01,298.01,303.0-5.0-0.38%3,600
2025-10-151,285.01,308.01,285.01,308.0+38.0+2.99%1,900
2025-10-141,294.01,309.01,266.01,270.0-40.0-3.05%13,400
2025-10-101,318.01,321.01,310.01,310.0-10.0-0.76%8,900
2025-10-091,320.01,324.01,320.01,320.0-4.0-0.30%3,200
2025-10-081,328.01,368.01,324.01,324.0-1.0-0.08%7,000
2025-10-071,330.01,330.01,325.01,325.0+2.0+0.15%1,600
2025-10-061,318.01,367.01,310.01,323.0+6.0+0.46%7,600
2025-10-031,316.01,330.01,316.01,317.0+1.0+0.08%1,400
2025-10-021,315.01,317.01,315.01,316.0+1.0+0.08%1,200
2025-10-011,337.01,337.01,315.01,315.0-21.0-1.57%9,300
2025-09-301,341.01,342.01,324.01,336.0-28.0-2.05%10,500
2025-09-291,369.01,370.01,348.01,364.0+2.0+0.15%2,600
2025-09-261,356.01,370.01,356.01,362.00.00.00%43,300
2025-09-251,368.01,370.01,361.01,362.0-3.0-0.22%5,000
2025-09-241,369.01,369.01,360.01,365.0-2.0-0.15%5,900
2025-09-221,370.01,376.01,366.01,367.0-8.0-0.58%2,100
2025-09-191,380.01,380.01,366.01,375.0+3.0+0.22%3,900
2025-09-181,389.01,389.01,372.01,372.0-18.0-1.29%6,200
2025-09-171,389.01,390.01,378.01,390.0+3.0+0.22%4,400
2025-09-161,383.01,390.01,381.01,387.0+4.0+0.29%4,200
2025-09-121,381.01,389.01,374.01,383.0——1,900

直近120営業日分を表示