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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 357 | 357 | 346 | 347 | 87,700 | 347 |
| 2025-12-04 | 340 | 350 | 339 | 350 | 58,300 | 350 |
| 2025-12-03 | 348 | 348 | 337 | 343 | 74,000 | 343 |
| 2025-12-02 | 354 | 354 | 347 | 348 | 16,100 | 348 |
| 2025-12-01 | 357 | 359 | 353 | 354 | 24,000 | 354 |
| 2025-11-28 | 350 | 359 | 350 | 357 | 33,800 | 357 |
| 2025-11-27 | 353 | 354 | 349 | 354 | 22,500 | 354 |
| 2025-11-26 | 354 | 360 | 350 | 353 | 18,700 | 353 |
| 2025-11-25 | 356 | 356 | 346 | 346 | 53,400 | 346 |
| 2025-11-21 | 347 | 354 | 346 | 354 | 18,100 | 354 |
| 2025-11-20 | 364 | 364 | 352 | 352 | 44,100 | 352 |
| 2025-11-19 | 353 | 355 | 349 | 351 | 29,900 | 351 |
| 2025-11-18 | 359 | 359 | 351 | 352 | 50,900 | 352 |
| 2025-11-17 | 358 | 363 | 358 | 358 | 21,900 | 358 |
| 2025-11-14 | 360 | 364 | 358 | 359 | 31,300 | 359 |
| 2025-11-13 | 371 | 372 | 362 | 362 | 57,800 | 362 |
| 2025-11-12 | 368 | 373 | 365 | 372 | 36,800 | 372 |
| 2025-11-11 | 369 | 370 | 365 | 366 | 34,500 | 366 |
| 2025-11-10 | 363 | 367 | 359 | 364 | 22,500 | 364 |
| 2025-11-07 | 360 | 363 | 358 | 359 | 25,200 | 359 |
| 2025-11-06 | 361 | 365 | 360 | 364 | 22,300 | 364 |
| 2025-11-05 | 371 | 371 | 358 | 361 | 47,900 | 361 |
| 2025-11-04 | 376 | 376 | 368 | 369 | 48,000 | 369 |
| 2025-10-31 | 371 | 377 | 369 | 376 | 76,500 | 376 |
| 2025-10-30 | 363 | 372 | 362 | 371 | 42,200 | 371 |
| 2025-10-29 | 367 | 370 | 362 | 362 | 37,700 | 362 |
| 2025-10-28 | 373 | 374 | 366 | 367 | 44,600 | 367 |
| 2025-10-27 | 375 | 378 | 375 | 377 | 19,500 | 377 |
| 2025-10-24 | 372 | 375 | 369 | 375 | 35,500 | 375 |
| 2025-10-23 | 368 | 373 | 367 | 372 | 25,300 | 372 |
| 2025-10-22 | 367 | 369 | 366 | 369 | 37,000 | 369 |
| 2025-10-21 | 373 | 373 | 367 | 370 | 36,000 | 370 |
| 2025-10-20 | 377 | 377 | 368 | 370 | 50,800 | 370 |
| 2025-10-17 | 371 | 373 | 366 | 371 | 26,500 | 371 |
| 2025-10-16 | 368 | 371 | 367 | 370 | 30,200 | 370 |
| 2025-10-15 | 367 | 368 | 365 | 368 | 54,300 | 368 |
| 2025-10-14 | 370 | 372 | 362 | 364 | 128,400 | 364 |
| 2025-10-10 | 372 | 374 | 360 | 365 | 119,000 | 365 |
| 2025-10-09 | 353 | 358 | 353 | 356 | 25,700 | 356 |
| 2025-10-08 | 353 | 357 | 353 | 356 | 22,700 | 356 |
| 2025-10-07 | 359 | 359 | 354 | 354 | 35,100 | 354 |
| 2025-10-06 | 353 | 361 | 351 | 360 | 54,600 | 360 |
| 2025-10-03 | 345 | 351 | 343 | 348 | 50,400 | 348 |
| 2025-10-02 | 346 | 350 | 345 | 348 | 91,000 | 348 |
| 2025-10-01 | 357 | 357 | 344 | 345 | 95,400 | 345 |
| 2025-09-30 | 362 | 365 | 355 | 361 | 75,400 | 361 |
| 2025-09-29 | 366 | 373 | 362 | 362 | 85,200 | 362 |
| 2025-09-26 | 377 | 377 | 362 | 365 | 92,200 | 365 |
| 2025-09-25 | 375 | 380 | 374 | 380 | 83,500 | 380 |
| 2025-09-24 | 369 | 379 | 369 | 375 | 82,500 | 375 |
| 2025-09-22 | 375 | 378 | 369 | 370 | 135,600 | 370 |
| 2025-09-19 | 384 | 384 | 373 | 378 | 80,900 | 378 |
| 2025-09-18 | 390 | 391 | 383 | 383 | 59,800 | 383 |
| 2025-09-17 | 393 | 396 | 385 | 390 | 98,700 | 390 |
| 2025-09-16 | 399 | 399 | 384 | 396 | 84,000 | 396 |
| 2025-09-12 | 392 | 399 | 391 | 394 | 44,700 | 394 |
| 2025-09-11 | 395 | 400 | 391 | 392 | 50,800 | 392 |
| 2025-09-10 | 398 | 403 | 388 | 395 | 106,100 | 395 |
| 2025-09-09 | 400 | 402 | 398 | 398 | 66,200 | 398 |
| 2025-09-08 | 404 | 404 | 400 | 400 | 25,500 | 400 |
| 2025-09-05 | 406 | 406 | 396 | 400 | 115,000 | 400 |
| 2025-09-04 | 389 | 405 | 388 | 400 | 128,300 | 400 |
| 2025-09-03 | 387 | 395 | 382 | 389 | 102,700 | 389 |
| 2025-09-02 | 371 | 383 | 371 | 383 | 30,100 | 383 |
| 2025-09-01 | 376 | 378 | 370 | 371 | 42,900 | 371 |
| 2025-08-29 | 372 | 379 | 372 | 379 | 19,300 | 379 |
| 2025-08-28 | 376 | 376 | 367 | 373 | 72,100 | 373 |
| 2025-08-27 | 375 | 381 | 374 | 380 | 50,800 | 380 |
| 2025-08-26 | 383 | 384 | 374 | 377 | 88,300 | 377 |
| 2025-08-25 | 380 | 388 | 380 | 386 | 70,200 | 386 |
| 2025-08-22 | 386 | 386 | 379 | 381 | 38,200 | 381 |
| 2025-08-21 | 380 | 392 | 378 | 385 | 146,300 | 385 |
| 2025-08-20 | 390 | 391 | 370 | 383 | 330,800 | 383 |
| 2025-08-19 | 372 | 393 | 372 | 392 | 312,200 | 392 |
| 2025-08-18 | 343 | 372 | 342 | 370 | 269,000 | 370 |
| 2025-08-15 | 334 | 343 | 334 | 339 | 67,400 | 339 |
| 2025-08-14 | 329 | 337 | 329 | 335 | 77,100 | 335 |
| 2025-08-13 | 333 | 339 | 327 | 329 | 134,100 | 329 |
| 2025-08-12 | 322 | 333 | 322 | 333 | 140,100 | 333 |
| 2025-08-08 | 323 | 323 | 320 | 322 | 31,400 | 322 |
| 2025-08-07 | 319 | 324 | 319 | 324 | 74,000 | 324 |
| 2025-08-06 | 315 | 321 | 315 | 319 | 45,800 | 319 |
| 2025-08-05 | 316 | 319 | 313 | 315 | 68,600 | 315 |
| 2025-08-04 | 310 | 314 | 309 | 314 | 51,200 | 314 |
| 2025-08-01 | 315 | 318 | 308 | 311 | 194,000 | 311 |
| 2025-07-31 | 316 | 325 | 312 | 320 | 169,500 | 320 |
| 2025-07-30 | 315 | 319 | 315 | 316 | 21,600 | 316 |
| 2025-07-29 | 315 | 315 | 312 | 315 | 24,300 | 315 |
| 2025-07-28 | 315 | 315 | 310 | 314 | 30,300 | 314 |
| 2025-07-25 | 316 | 316 | 313 | 315 | 27,600 | 315 |
| 2025-07-24 | 316 | 318 | 314 | 316 | 59,700 | 316 |
| 2025-07-23 | 321 | 322 | 313 | 315 | 33,100 | 315 |
| 2025-07-22 | 322 | 322 | 316 | 318 | 93,200 | 318 |
| 2025-07-18 | 318 | 318 | 314 | 318 | 51,400 | 318 |
| 2025-07-17 | 313 | 315 | 312 | 315 | 40,300 | 315 |
| 2025-07-16 | 313 | 314 | 309 | 311 | 30,700 | 311 |
| 2025-07-15 | 312 | 312 | 309 | 312 | 30,300 | 312 |
| 2025-07-14 | 308 | 309 | 306 | 309 | 22,400 | 309 |
| 2025-07-11 | 309 | 311 | 306 | 307 | 31,900 | 307 |
| 2025-07-10 | 311 | 311 | 307 | 308 | 29,900 | 308 |
| 2025-07-09 | 313 | 313 | 308 | 308 | 33,300 | 308 |
| 2025-07-08 | 312 | 312 | 307 | 310 | 22,200 | 310 |
| 2025-07-07 | 319 | 319 | 313 | 313 | 27,600 | 313 |
| 2025-07-04 | 319 | 321 | 315 | 316 | 132,500 | 316 |
| 2025-07-03 | 308 | 314 | 308 | 314 | 48,000 | 314 |
| 2025-07-02 | 303 | 310 | 303 | 307 | 67,800 | 307 |
| 2025-07-01 | 305 | 305 | 303 | 303 | 13,900 | 303 |
| 2025-06-30 | 308 | 308 | 305 | 305 | 25,900 | 305 |
| 2025-06-27 | 304 | 307 | 304 | 307 | 75,300 | 307 |
| 2025-06-26 | 304 | 306 | 304 | 305 | 14,700 | 305 |
| 2025-06-25 | 304 | 305 | 302 | 305 | 15,200 | 305 |
| 2025-06-24 | 305 | 305 | 303 | 304 | 7,600 | 304 |
| 2025-06-23 | 302 | 304 | 302 | 304 | 17,700 | 304 |
| 2025-06-20 | 306 | 306 | 304 | 304 | 32,400 | 304 |
| 2025-06-19 | 306 | 306 | 304 | 305 | 7,500 | 305 |
| 2025-06-18 | 304 | 306 | 304 | 306 | 16,000 | 306 |
| 2025-06-17 | 303 | 305 | 303 | 304 | 7,900 | 304 |
| 2025-06-16 | 302 | 304 | 302 | 304 | 6,800 | 304 |
| 2025-06-13 | 305 | 305 | 302 | 302 | 9,400 | 302 |
| 2025-06-12 | 303 | 305 | 303 | 305 | 14,900 | 305 |
| 2025-06-11 | 302 | 305 | 302 | 305 | 25,400 | 305 |
| 2025-06-10 | 302 | 303 | 301 | 303 | 20,300 | 303 |
| 2025-06-09 | 304 | 304 | 301 | 302 | 22,100 | 302 |
| 2025-06-06 | 302 | 304 | 302 | 304 | 4,400 | 304 |
| 2025-06-05 | 304 | 304 | 301 | 304 | 30,800 | 304 |
| 2025-06-04 | 304 | 304 | 302 | 302 | 33,100 | 302 |
| 2025-06-03 | 305 | 305 | 302 | 303 | 21,200 | 303 |
| 2025-06-02 | 303 | 305 | 303 | 305 | 6,800 | 305 |
| 2025-05-30 | 302 | 305 | 300 | 303 | 34,500 | 303 |
| 2025-05-29 | 302 | 304 | 301 | 302 | 11,600 | 302 |
| 2025-05-28 | 304 | 305 | 301 | 301 | 23,100 | 301 |
| 2025-05-27 | 302 | 305 | 302 | 302 | 25,800 | 302 |
| 2025-05-26 | 302 | 307 | 302 | 302 | 33,000 | 302 |
| 2025-05-23 | 300 | 302 | 300 | 302 | 12,800 | 302 |
| 2025-05-22 | 300 | 301 | 298 | 301 | 27,200 | 301 |
| 2025-05-21 | 300 | 302 | 299 | 301 | 13,300 | 301 |
| 2025-05-20 | 305 | 305 | 299 | 300 | 51,200 | 300 |
| 2025-05-19 | 300 | 302 | 299 | 302 | 27,000 | 302 |
| 2025-05-16 | 304 | 304 | 300 | 303 | 46,400 | 303 |
| 2025-05-15 | 309 | 309 | 303 | 304 | 23,800 | 304 |
| 2025-05-14 | 307 | 321 | 301 | 309 | 432,400 | 309 |
| 2025-05-13 | 307 | 314 | 303 | 304 | 74,500 | 304 |
| 2025-05-12 | 305 | 307 | 304 | 306 | 25,500 | 306 |
| 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