5658 日亜鋼業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 303 | 307 | 303 | 306 | 31,400 | 306 |
| 2025-05-08 | 302 | 305 | 296 | 303 | 142,900 | 303 |
| 2025-05-07 | 300 | 304 | 296 | 303 | 55,100 | 303 |
| 2025-05-02 | 301 | 302 | 299 | 300 | 22,200 | 300 |
| 2025-05-01 | 303 | 303 | 300 | 301 | 23,100 | 301 |
| 2025-04-30 | 302 | 307 | 301 | 303 | 31,200 | 303 |
| 2025-04-28 | 305 | 309 | 297 | 303 | 197,800 | 303 |
| 2025-04-25 | 303 | 313 | 299 | 304 | 216,200 | 304 |
| 2025-04-24 | 309 | 309 | 303 | 305 | 25,500 | 305 |
| 2025-04-23 | 307 | 309 | 303 | 304 | 20,100 | 304 |
| 2025-04-22 | 305 | 307 | 303 | 303 | 11,900 | 303 |
| 2025-04-21 | 304 | 311 | 302 | 304 | 61,300 | 304 |
| 2025-04-18 | 306 | 308 | 305 | 307 | 24,100 | 307 |
| 2025-04-17 | 297 | 306 | 289 | 305 | 387,900 | 305 |
| 2025-04-16 | 304 | 305 | 296 | 297 | 37,900 | 297 |
| 2025-04-15 | 302 | 310 | 295 | 303 | 233,100 | 303 |
| 2025-04-14 | 299 | 315 | 295 | 303 | 377,800 | 303 |
| 2025-04-11 | 289 | 298 | 288 | 296 | 31,000 | 296 |
| 2025-04-10 | 300 | 304 | 292 | 295 | 62,200 | 295 |
| 2025-04-09 | 287 | 290 | 283 | 286 | 35,000 | 286 |
| 2025-04-08 | 289 | 304 | 289 | 294 | 72,100 | 294 |
| 2025-04-07 | 275 | 289 | 275 | 281 | 90,500 | 281 |
| 2025-04-04 | 294 | 296 | 284 | 291 | 55,100 | 291 |
| 2025-04-03 | 291 | 300 | 290 | 299 | 54,800 | 299 |
| 2025-04-02 | 306 | 307 | 303 | 305 | 41,900 | 305 |
| 2025-04-01 | 320 | 323 | 305 | 306 | 90,600 | 306 |
| 2025-03-31 | 313 | 313 | 307 | 310 | 45,800 | 310 |
| 2025-03-28 | 324 | 324 | 316 | 316 | 36,700 | 316 |
| 2025-03-27 | 331 | 332 | 326 | 326 | 21,400 | 326 |
| 2025-03-26 | 325 | 331 | 324 | 331 | 48,700 | 331 |
| 2025-03-25 | 328 | 332 | 326 | 329 | 43,200 | 329 |
| 2025-03-24 | 323 | 327 | 321 | 327 | 30,000 | 327 |
| 2025-03-21 | 332 | 332 | 324 | 324 | 56,400 | 324 |
| 2025-03-19 | 318 | 327 | 316 | 327 | 67,100 | 327 |
| 2025-03-18 | 316 | 322 | 315 | 319 | 64,400 | 319 |
| 2025-03-17 | 313 | 317 | 311 | 315 | 33,500 | 315 |
| 2025-03-14 | 311 | 314 | 311 | 314 | 15,600 | 314 |
| 2025-03-13 | 318 | 319 | 312 | 314 | 25,100 | 314 |
| 2025-03-12 | 313 | 317 | 313 | 317 | 10,500 | 317 |
| 2025-03-11 | 316 | 316 | 310 | 312 | 39,200 | 312 |
| 2025-03-10 | 318 | 319 | 316 | 319 | 23,400 | 319 |
| 2025-03-07 | 319 | 320 | 316 | 317 | 24,100 | 317 |
| 2025-03-06 | 320 | 323 | 317 | 321 | 22,400 | 321 |
| 2025-03-05 | 316 | 320 | 315 | 320 | 24,900 | 320 |
| 2025-03-04 | 315 | 319 | 314 | 316 | 32,000 | 316 |
| 2025-03-03 | 315 | 322 | 315 | 318 | 31,300 | 318 |
| 2025-02-28 | 314 | 317 | 305 | 311 | 83,400 | 311 |
| 2025-02-27 | 314 | 320 | 314 | 319 | 19,700 | 319 |
| 2025-02-26 | 317 | 320 | 312 | 314 | 47,300 | 314 |
| 2025-02-25 | 317 | 319 | 314 | 317 | 27,900 | 317 |
| 2025-02-21 | 320 | 322 | 316 | 318 | 28,800 | 318 |
| 2025-02-20 | 323 | 323 | 318 | 318 | 53,000 | 318 |
| 2025-02-19 | 330 | 330 | 317 | 326 | 70,500 | 326 |
| 2025-02-18 | 327 | 343 | 324 | 329 | 133,800 | 329 |
| 2025-02-17 | 314 | 327 | 314 | 326 | 159,000 | 326 |
| 2025-02-14 | 313 | 313 | 308 | 309 | 18,200 | 309 |
| 2025-02-13 | 312 | 313 | 309 | 313 | 32,200 | 313 |
| 2025-02-12 | 314 | 314 | 309 | 310 | 24,500 | 310 |
| 2025-02-10 | 311 | 313 | 308 | 313 | 40,200 | 313 |
| 2025-02-07 | 310 | 312 | 307 | 309 | 34,300 | 309 |
| 2025-02-06 | 301 | 310 | 301 | 310 | 15,200 | 310 |
| 2025-02-05 | 303 | 305 | 301 | 301 | 53,100 | 301 |
| 2025-02-04 | 305 | 306 | 302 | 305 | 39,400 | 305 |
| 2025-02-03 | 305 | 314 | 303 | 303 | 120,800 | 303 |
| 2025-01-31 | 297 | 305 | 297 | 302 | 190,000 | 302 |
| 2025-01-30 | 302 | 303 | 286 | 286 | 471,100 | 286 |
| 2025-01-29 | 304 | 305 | 302 | 302 | 39,300 | 302 |
| 2025-01-28 | 301 | 305 | 301 | 301 | 30,000 | 301 |
| 2025-01-27 | 299 | 303 | 299 | 303 | 45,400 | 303 |
| 2025-01-24 | 300 | 301 | 297 | 298 | 43,900 | 298 |
| 2025-01-23 | 300 | 301 | 299 | 300 | 23,600 | 300 |
| 2025-01-22 | 302 | 302 | 300 | 300 | 23,500 | 300 |
| 2025-01-21 | 300 | 303 | 298 | 303 | 27,100 | 303 |
| 2025-01-20 | 299 | 301 | 296 | 301 | 67,600 | 301 |
| 2025-01-17 | 297 | 298 | 293 | 297 | 54,800 | 297 |
| 2025-01-16 | 301 | 303 | 296 | 297 | 42,600 | 297 |
| 2025-01-15 | 304 | 304 | 299 | 300 | 45,700 | 300 |
| 2025-01-14 | 304 | 306 | 301 | 305 | 25,100 | 305 |
| 2025-01-10 | 302 | 305 | 302 | 303 | 15,800 | 303 |
| 2025-01-09 | 305 | 305 | 301 | 303 | 33,300 | 303 |
| 2025-01-08 | 306 | 309 | 305 | 306 | 20,900 | 306 |
| 2025-01-07 | 316 | 316 | 306 | 310 | 30,800 | 310 |
| 2025-01-06 | 311 | 314 | 310 | 312 | 36,300 | 312 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1987-03-27]1株→1.08株 [1986-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-08-05]1株→10株