Comparing Back to the side-by-side chart ↗
The Japan Steel Works,Ltd.（5631.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6482.00 | 6744.00 | 6465.00 | 6739.00 | +5.20% | 841,700 |
| 2026-10-15 | 6620.00 | 6625.00 | 6351.00 | 6406.00 | -6.52% | 1,387,000 |
| 2026-10-14 | 6780.00 | 6925.00 | 6775.00 | 6853.00 | +0.04% | 603,100 |
| 2026-10-13 | 6809.00 | 6863.00 | 6679.00 | 6850.00 | +0.87% | 799,500 |
| 2026-10-09 | 6821.00 | 6887.00 | 6725.00 | 6791.00 | -1.86% | 871,600 |
| 2026-10-08 | 7192.00 | 7193.00 | 6920.00 | 6920.00 | -4.87% | 1,073,300 |
| 2026-10-07 | 7479.00 | 7550.00 | 7238.00 | 7274.00 | -0.27% | 654,800 |
| 2026-10-06 | 7255.00 | 7334.00 | 7151.00 | 7294.00 | +0.63% | 1,005,700 |
| 2026-10-05 | 7300.00 | 7320.00 | 7123.00 | 7248.00 | +0.92% | 718,300 |
| 2026-10-02 | 7236.00 | 7292.00 | 7143.00 | 7182.00 | -0.94% | 638,500 |
| 2026-10-01 | 7293.00 | 7363.00 | 7191.00 | 7250.00 | -0.59% | 903,200 |
| 2026-09-30 | 7310.00 | 7407.00 | 7212.00 | 7293.00 | +0.93% | 549,400 |
| 2026-09-29 | 7400.00 | 7497.00 | 7196.00 | 7226.00 | -0.96% | 915,500 |
| 2026-09-28 | 7318.00 | 7413.00 | 7273.00 | 7296.00 | -0.31% | 742,100 |
| 2026-09-25 | 7410.00 | 7456.00 | 7282.00 | 7319.00 | -1.88% | 567,500 |
| 2026-09-24 | 7379.00 | 7570.00 | 7370.00 | 7459.00 | +0.92% | 536,700 |
| 2026-09-18 | 7400.00 | 7468.00 | 7284.00 | 7391.00 | -0.83% | 960,300 |
| 2026-09-17 | 7300.00 | 7578.00 | 7300.00 | 7453.00 | +4.87% | 1,288,100 |
| 2026-09-16 | 7045.00 | 7188.00 | 7034.00 | 7107.00 | -1.14% | 722,000 |
| 2026-09-15 | 7147.00 | 7401.00 | 6989.00 | 7189.00 | -0.77% | 1,311,900 |
| 2026-09-14 | 6997.00 | 7340.00 | 6964.00 | 7245.00 | +4.01% | 1,284,800 |
| 2026-09-11 | 6760.00 | 7048.00 | 6695.00 | 6966.00 | +1.90% | 1,572,600 |
| 2026-09-10 | 7162.00 | 7186.00 | 6797.00 | 6836.00 | -6.51% | 1,514,200 |
| 2026-09-09 | 7050.00 | 7324.00 | 7013.00 | 7312.00 | +3.72% | 798,600 |
| 2026-09-08 | 7313.00 | 7313.00 | 7050.00 | 7050.00 | -4.64% | 637,500 |
| 2026-09-07 | 7360.00 | 7529.00 | 7342.00 | 7393.00 | +1.23% | 1,020,100 |
| 2026-09-04 | 7291.00 | 7384.00 | 7210.00 | 7303.00 | +0.21% | 488,400 |
| 2026-09-03 | 7100.00 | 7442.00 | 7088.00 | 7288.00 | +3.21% | 1,128,400 |
| 2026-09-02 | 7300.00 | 7315.00 | 7061.00 | 7061.00 | -4.56% | 1,069,600 |
| 2026-09-01 | 7342.00 | 7444.00 | 7287.00 | 7398.00 | +0.24% | 871,200 |
| 2026-08-31 | 7675.00 | 7675.00 | 7355.00 | 7380.00 | -5.61% | 1,126,200 |
| 2026-08-28 | 7674.00 | 7884.00 | 7671.00 | 7819.00 | +1.47% | 520,700 |
| 2026-08-27 | 7725.00 | 7788.00 | 7642.00 | 7706.00 | +0.78% | 480,200 |
| 2026-08-26 | 7714.00 | 7720.00 | 7520.00 | 7646.00 | -0.36% | 323,400 |
| 2026-08-25 | 7451.00 | 7724.00 | 7370.00 | 7674.00 | +1.71% | 505,800 |
| 2026-08-24 | 7465.00 | 7602.00 | 7366.00 | 7545.00 | +1.82% | 468,800 |
| 2026-08-21 | 7650.00 | 7680.00 | 7293.00 | 7410.00 | -4.65% | 892,700 |
| 2026-08-20 | 7763.00 | 7863.00 | 7660.00 | 7771.00 | -0.74% | 564,900 |
| 2026-08-19 | 8070.00 | 8149.00 | 7730.00 | 7829.00 | -5.17% | 1,215,200 |
| 2026-08-18 | 8100.00 | 8477.00 | 8054.00 | 8256.00 | +2.53% | 1,390,000 |
| 2026-08-17 | 8047.00 | 8077.00 | 7914.00 | 8052.00 | +3.06% | 619,900 |
| 2026-08-14 | 7981.00 | 7981.00 | 7805.00 | 7813.00 | -2.02% | 642,600 |
| 2026-08-13 | 7765.00 | 8032.00 | 7746.00 | 7974.00 | +2.94% | 627,800 |
| 2026-08-12 | 7605.00 | 7762.00 | 7587.00 | 7746.00 | +1.41% | 577,400 |
| 2026-08-10 | 7644.00 | 7747.00 | 7603.00 | 7638.00 | -1.37% | 427,000 |
| 2026-08-07 | 7701.00 | 7824.00 | 7667.00 | 7744.00 | +0.08% | 448,100 |
| 2026-08-06 | 7718.00 | 7810.00 | 7633.00 | 7738.00 | +0.98% | 579,400 |
| 2026-08-05 | 7672.00 | 7843.00 | 7551.00 | 7663.00 | +0.88% | 813,000 |
| 2026-08-04 | 7380.00 | 7770.00 | 7352.00 | 7596.00 | +1.40% | 1,289,500 |
| 2026-08-03 | 7418.00 | 7602.00 | 7243.00 | 7491.00 | +0.01% | 1,266,700 |
| 2026-07-31 | 7495.00 | 7755.00 | 7415.00 | 7490.00 | +1.52% | 755,000 |
| 2026-07-30 | 7056.00 | 7410.00 | 7011.00 | 7378.00 | +2.15% | 637,900 |
| 2026-07-29 | 7477.00 | 7512.00 | 6989.00 | 7223.00 | -2.77% | 1,107,800 |
| 2026-07-28 | 7685.00 | 7711.00 | 7302.00 | 7429.00 | -3.24% | 601,800 |
| 2026-07-27 | 7835.00 | 7872.00 | 7512.00 | 7678.00 | -1.01% | 592,600 |
| 2026-07-24 | 7761.00 | 7850.00 | 7664.00 | 7756.00 | +0.08% | 529,800 |
| 2026-07-23 | 7507.00 | 7815.00 | 7500.00 | 7750.00 | +3.24% | 923,100 |
| 2026-07-22 | 7567.00 | 7633.00 | 7488.00 | 7507.00 | +0.58% | 669,000 |
| 2026-07-21 | 7470.00 | 7558.00 | 7307.00 | 7464.00 | +1.76% | 773,600 |
| 2026-07-17 | 7759.00 | 7759.00 | 7182.00 | 7335.00 | -7.26% | 1,305,400 |
| 2026-07-16 | 7831.00 | 8126.00 | 7819.00 | 7909.00 | +1.13% | 1,239,900 |
| 2026-07-15 | 7750.00 | 7848.00 | 7591.00 | 7821.00 | +1.57% | 632,600 |
| 2026-07-14 | 7723.00 | 7749.00 | 7450.00 | 7700.00 | -1.62% | 1,113,500 |
| 2026-07-13 | 7800.00 | 7892.00 | 7627.00 | 7827.00 | +0.15% | 755,800 |
| 2026-07-10 | 7937.00 | 8061.00 | 7810.00 | 7815.00 | -1.57% | 835,600 |
| 2026-07-09 | 8100.00 | 8150.00 | 7891.00 | 7940.00 | -3.79% | 908,300 |
| 2026-07-08 | 8369.00 | 8647.00 | 8140.00 | 8253.00 | -0.23% | 1,644,600 |
| 2026-07-07 | 8640.00 | 8697.00 | 8200.00 | 8272.00 | -3.25% | 957,700 |
| 2026-07-06 | 8039.00 | 8550.00 | 8020.00 | 8550.00 | +7.48% | 1,454,000 |
| 2026-07-03 | 7971.00 | 8100.00 | 7754.00 | 7955.00 | +0.32% | 761,700 |
| 2026-07-02 | 7818.00 | 8078.00 | 7770.00 | 7930.00 | +1.24% | 829,200 |
| 2026-07-01 | 7827.00 | 7977.00 | 7730.00 | 7833.00 | +2.03% | 1,053,900 |
| 2026-06-30 | 7670.00 | 7840.00 | 7515.00 | 7677.00 | +1.13% | 692,500 |
| 2026-06-29 | 7776.00 | 7929.00 | 7516.00 | 7591.00 | -1.72% | 870,100 |
| 2026-06-26 | 7860.00 | 7968.00 | 7600.00 | 7724.00 | -2.78% | 925,300 |
| 2026-06-25 | 7953.00 | 8024.00 | 7700.00 | 7945.00 | -1.05% | 1,062,300 |
| 2026-06-24 | 7838.00 | 8157.00 | 7831.00 | 8029.00 | +3.53% | 1,275,200 |
| 2026-06-23 | 8280.00 | 8280.00 | 7714.00 | 7755.00 | -5.00% | 749,200 |
| 2026-06-22 | 7952.00 | 8190.00 | 7906.00 | 8163.00 | +3.29% | 730,500 |
| 2026-06-19 | 8258.00 | 8317.00 | 7742.00 | 7903.00 | -4.17% | 1,411,100 |
| 2026-06-18 | 8519.00 | 8618.00 | 8247.00 | 8247.00 | -0.58% | 1,000,800 |
| 2026-06-17 | 7850.00 | 8479.00 | 7839.00 | 8295.00 | +7.07% | 1,676,600 |
| 2026-06-16 | 7828.00 | 7883.00 | 7669.00 | 7747.00 | +1.40% | 731,700 |
| 2026-06-15 | 7749.00 | 7963.00 | 7600.00 | 7640.00 | +1.21% | 913,600 |
| 2026-06-12 | 7414.00 | 7628.00 | 7411.00 | 7549.00 | +6.11% | 1,130,800 |
| 2026-06-11 | 6779.00 | 7173.00 | 6694.00 | 7114.00 | +0.32% | 1,364,000 |
| 2026-06-10 | 7317.00 | 7320.00 | 7063.00 | 7091.00 | -2.76% | 810,600 |
| 2026-06-09 | 7450.00 | 7464.00 | 7216.00 | 7292.00 | -2.38% | 1,135,000 |
| 2026-06-08 | 7660.00 | 7786.00 | 7341.00 | 7470.00 | -5.80% | 1,267,800 |
| 2026-06-05 | 7486.00 | 8143.00 | 7486.00 | 7930.00 | +8.99% | 2,113,400 |
| 2026-06-04 | 7255.00 | 7466.00 | 7172.00 | 7276.00 | -0.71% | 787,700 |
| 2026-06-03 | 7349.00 | 7438.00 | 7280.00 | 7328.00 | +0.85% | 861,300 |
| 2026-06-02 | 7418.00 | 7451.00 | 7115.00 | 7266.00 | -3.17% | 1,142,900 |
| 2026-06-01 | 7609.00 | 7714.00 | 7377.00 | 7504.00 | -2.15% | 1,052,400 |
| 2026-05-29 | 7703.00 | 7922.00 | 7656.00 | 7669.00 | -2.27% | 1,344,900 |
| 2026-05-28 | 8000.00 | 8210.00 | 7615.00 | 7847.00 | -2.00% | 1,101,300 |
| 2026-05-27 | 8393.00 | 8450.00 | 7950.00 | 8007.00 | -2.86% | 1,042,700 |
| 2026-05-26 | 7813.00 | 8395.00 | 7654.00 | 8243.00 | +4.49% | 1,524,900 |
| 2026-05-25 | 7992.00 | 8122.00 | 7860.00 | 7889.00 | -0.44% | 765,800 |
| 2026-05-22 | 7767.00 | 7965.00 | 7728.00 | 7924.00 | +2.35% | 1,052,100 |
| 2026-05-21 | 8085.00 | 8085.00 | 7612.00 | 7742.00 | -4.35% | 1,611,100 |
| 2026-05-20 | 8086.00 | 8179.00 | 7638.00 | 8094.00 | +1.20% | 1,624,600 |
| 2026-05-19 | 7881.00 | 8141.00 | 7678.00 | 7998.00 | +2.46% | 1,521,200 |
| 2026-05-18 | 7873.00 | 7901.00 | 7650.00 | 7806.00 | -0.72% | 1,217,400 |
| 2026-05-15 | 8100.00 | 8253.00 | 7757.00 | 7863.00 | -2.64% | 1,557,000 |
| 2026-05-14 | 8601.00 | 8870.00 | 8032.00 | 8076.00 | -8.29% | 2,817,500 |
| 2026-05-13 | 8825.00 | 8928.00 | 8652.00 | 8806.00 | -0.15% | 1,064,500 |
| 2026-05-12 | 9067.00 | 9169.00 | 8771.00 | 8819.00 | -2.76% | 1,029,200 |
| 2026-05-11 | 9359.00 | 9387.00 | 8915.00 | 9069.00 | -1.52% | 977,100 |
| 2026-05-08 | 9149.00 | 9375.00 | 8951.00 | 9209.00 | -1.16% | 1,299,400 |
| 2026-05-07 | 9280.00 | 9432.00 | 9165.00 | 9317.00 | +0.37% | 888,700 |
| 2026-05-01 | 9450.00 | 9530.00 | 9273.00 | 9283.00 | -2.17% | 946,400 |
| 2026-04-30 | 9681.00 | 9768.00 | 9444.00 | 9489.00 | -2.78% | 709,100 |
| 2026-04-28 | 9603.00 | 9880.00 | 9600.00 | 9760.00 | +0.12% | 554,100 |
| 2026-04-27 | 9780.00 | 9807.00 | 9485.00 | 9748.00 | -1.26% | 714,100 |
| 2026-04-24 | 9846.00 | 9973.00 | 9695.00 | 9872.00 | +1.20% | 1,211,600 |
| 2026-04-23 | 9640.00 | 9837.00 | 9431.00 | 9755.00 | +2.79% | 1,134,800 |
| 2026-04-22 | 9322.00 | 9525.00 | 9217.00 | 9490.00 | +0.69% | 892,700 |
| 2026-04-21 | 9197.00 | 9545.00 | 8968.00 | 9425.00 | +3.24% | 1,240,800 |
| 2026-04-20 | 9080.00 | 9292.00 | 9080.00 | 9129.00 | +0.75% | 571,100 |
| 2026-04-17 | 9210.00 | 9245.00 | 9061.00 | 9061.00 | -2.57% | 686,600 |
| 2026-04-16 | 9100.00 | 9376.00 | 9032.00 | 9300.00 | +2.80% | 763,500 |
| 2026-04-15 | 9849.00 | 9850.00 | 9032.00 | 9047.00 | -6.98% | 1,564,600 |
| 2026-04-14 | 9880.00 | 9916.00 | 9726.00 | 9726.00 | -0.12% | 604,400 |
| 2026-04-13 | 9735.00 | 9862.00 | 9520.00 | 9738.00 | -1.00% | 814,400 |
| 2026-04-10 | 9990.00 | 10005.00 | 9815.00 | 9836.00 | -0.59% | 1,030,100 |
| 2026-04-09 | 9760.00 | 9972.00 | 9620.00 | 9894.00 | +2.87% | 1,339,700 |
| 2026-04-08 | 9919.00 | 10020.00 | 9618.00 | 9618.00 | +1.57% | 1,900,500 |
| 2026-04-07 | 9777.00 | 9880.00 | 9434.00 | 9469.00 | -2.15% | 822,200 |
| 2026-04-06 | 9596.00 | 9824.00 | 9401.00 | 9677.00 | +1.72% | 992,300 |
| 2026-04-03 | 9345.00 | 9598.00 | 9321.00 | 9513.00 | +4.56% | 1,245,400 |
| 2026-04-02 | 9350.00 | 9512.00 | 8936.00 | 9098.00 | -1.63% | 1,368,600 |
| 2026-04-01 | 8904.00 | 9249.00 | 8833.00 | 9249.00 | +10.49% | 1,466,100 |
| 2026-03-31 | 8574.00 | 8686.00 | 8360.00 | 8371.00 | -4.94% | 1,364,400 |
| 2026-03-30 | 8704.00 | 8830.00 | 8537.00 | 8806.00 | -4.26% | 1,087,900 |
| 2026-03-27 | 9226.00 | 9266.00 | 8958.00 | 9198.00 | -3.01% | 1,218,600 |
| 2026-03-26 | 9670.00 | 9847.00 | 9388.00 | 9483.00 | -0.72% | 877,800 |
| 2026-03-25 | 9407.00 | 9584.00 | 9171.00 | 9552.00 | +3.19% | 1,613,900 |
| 2026-03-24 | 9937.00 | 9948.00 | 9053.00 | 9257.00 | -3.26% | 1,573,400 |
| 2026-03-23 | 10000.00 | 10135.00 | 9388.00 | 9569.00 | -3.35% | 2,049,200 |
| 2026-03-19 | 9930.00 | 10165.00 | 9781.00 | 9901.00 | -3.92% | 1,007,900 |
| 2026-03-18 | 9794.00 | 10305.00 | 9600.00 | 10305.00 | +6.80% | 966,800 |
| 2026-03-17 | 10000.00 | 10095.00 | 9581.00 | 9649.00 | -2.31% | 777,700 |
| 2026-03-16 | 10000.00 | 10055.00 | 9625.00 | 9877.00 | -1.62% | 1,191,500 |
| 2026-03-13 | 9744.00 | 10235.00 | 9701.00 | 10040.00 | +1.99% | 1,294,000 |
| 2026-03-12 | 9555.00 | 10260.00 | 9544.00 | 9844.00 | +2.11% | 1,591,000 |
| 2026-03-11 | 9780.00 | 10020.00 | 9641.00 | 9641.00 | -1.07% | 1,160,900 |
| 2026-03-10 | 9550.00 | 9747.00 | 9446.00 | 9745.00 | +7.15% | 1,222,500 |
| 2026-03-09 | 9175.00 | 9188.00 | 8695.00 | 9095.00 | -5.51% | 1,554,500 |
| 2026-03-06 | 9178.00 | 9703.00 | 9057.00 | 9625.00 | +3.15% | 1,123,200 |
| 2026-03-05 | 9546.00 | 9698.00 | 9165.00 | 9331.00 | +2.69% | 890,300 |
| 2026-03-04 | 9655.00 | 9759.00 | 8920.00 | 9087.00 | -8.72% | 1,505,500 |
| 2026-03-03 | 10500.00 | 10620.00 | 9931.00 | 9955.00 | -4.23% | 1,149,000 |
| 2026-03-02 | 10250.00 | 10470.00 | 10035.00 | 10395.00 | +1.71% | 1,048,100 |
| 2026-02-27 | 9874.00 | 10220.00 | 9830.00 | 10220.00 | +3.66% | 846,600 |
| 2026-02-26 | 9850.00 | 10060.00 | 9758.00 | 9859.00 | +2.16% | 998,900 |
| 2026-02-25 | 9700.00 | 9897.00 | 9495.00 | 9651.00 | +0.92% | 1,137,100 |
| 2026-02-24 | 10075.00 | 10075.00 | 9464.00 | 9563.00 | -4.56% | 1,473,900 |
| 2026-02-20 | 9898.00 | 10345.00 | 9782.00 | 10020.00 | +1.17% | 1,829,200 |
| 2026-02-19 | 9640.00 | 10025.00 | 9419.00 | 9904.00 | +9.20% | 2,617,000 |
| 2026-02-18 | 9050.00 | 9214.00 | 9038.00 | 9070.00 | +2.46% | 913,300 |
| 2026-02-17 | 9345.00 | 9345.00 | 8852.00 | 8852.00 | -5.39% | 1,074,400 |
| 2026-02-16 | 9488.00 | 9620.00 | 9266.00 | 9356.00 | +0.19% | 677,600 |
| 2026-02-13 | 9544.00 | 9694.00 | 9197.00 | 9338.00 | -3.67% | 1,290,400 |
| 2026-02-12 | 9682.00 | 9948.00 | 9534.00 | 9694.00 | -0.51% | 1,535,400 |
| 2026-02-10 | 9156.00 | 9874.00 | 9053.00 | 9744.00 | +3.05% | 2,916,300 |
| 2026-02-09 | 9300.00 | 9526.00 | 9180.00 | 9456.00 | +6.50% | 2,396,900 |
| 2026-02-06 | 8600.00 | 8920.00 | 8528.00 | 8879.00 | +1.68% | 1,043,700 |
| 2026-02-05 | 8990.00 | 8993.00 | 8592.00 | 8732.00 | -2.89% | 895,800 |
| 2026-02-04 | 8864.00 | 8992.00 | 8662.00 | 8992.00 | +1.93% | 1,016,200 |
| 2026-02-03 | 8560.00 | 8822.00 | 8436.00 | 8822.00 | +3.84% | 1,004,500 |
| 2026-02-02 | 8653.00 | 8799.00 | 8420.00 | 8496.00 | -0.46% | 835,900 |
| 2026-01-30 | 8667.00 | 8744.00 | 8405.00 | 8535.00 | -2.61% | 803,100 |
| 2026-01-29 | 8640.00 | 8777.00 | 8528.00 | 8764.00 | +2.80% | 1,139,600 |
| 2026-01-28 | 8591.00 | 8623.00 | 8415.00 | 8525.00 | -0.88% | 744,500 |
| 2026-01-27 | 8815.00 | 8900.00 | 8530.00 | 8601.00 | -3.49% | 1,168,400 |
| 2026-01-26 | 8970.00 | 9039.00 | 8752.00 | 8912.00 | -1.03% | 1,112,500 |
| 2026-01-23 | 9290.00 | 9389.00 | 8981.00 | 9005.00 | -3.28% | 1,072,200 |
| 2026-01-22 | 9670.00 | 9732.00 | 9310.00 | 9310.00 | -2.48% | 1,127,700 |
| 2026-01-21 | 9279.00 | 9607.00 | 9170.00 | 9547.00 | -0.33% | 1,218,300 |
| 2026-01-20 | 9900.00 | 10005.00 | 9515.00 | 9579.00 | -2.81% | 1,037,100 |
| 2026-01-19 | 9494.00 | 9878.00 | 9329.00 | 9856.00 | +3.81% | 1,046,200 |
| 2026-01-16 | 9628.00 | 9693.00 | 9390.00 | 9494.00 | -1.72% | 980,400 |
| 2026-01-15 | 9252.00 | 9660.00 | 9211.00 | 9660.00 | +3.16% | 1,271,700 |
| 2026-01-14 | 8959.00 | 9364.00 | 8947.00 | 9364.00 | +5.24% | 1,682,200 |
| 2026-01-13 | 8929.00 | 9023.00 | 8801.00 | 8898.00 | +3.12% | 1,349,400 |
| 2026-01-09 | 8550.00 | 8629.00 | 8431.00 | 8629.00 | +0.89% | 864,100 |
| 2026-01-08 | 8365.00 | 8670.00 | 8365.00 | 8553.00 | +2.25% | 1,142,300 |
| 2026-01-07 | 8304.00 | 8578.00 | 8175.00 | 8365.00 | -0.38% | 1,562,300 |
| 2026-01-06 | 8200.00 | 8409.00 | 8130.00 | 8397.00 | +4.54% | 1,537,300 |
| 2026-01-05 | 7979.00 | 8120.00 | 7902.00 | 8032.00 | +4.60% | 1,106,800 |
| 2025-12-30 | 7728.00 | 7786.00 | 7580.00 | 7679.00 | -2.36% | 712,300 |
| 2025-12-29 | 7798.00 | 7932.00 | 7764.00 | 7865.00 | +1.77% | 613,900 |
| 2025-12-26 | 7914.00 | 7937.00 | 7690.00 | 7728.00 | -1.13% | 573,500 |
| 2025-12-25 | 7898.00 | 7900.00 | 7717.00 | 7816.00 | -0.27% | 468,400 |
| 2025-12-24 | 7966.00 | 7979.00 | 7786.00 | 7837.00 | -1.57% | 739,200 |
| 2025-12-23 | 7935.00 | 7999.00 | 7856.00 | 7962.00 | +0.38% | 732,200 |
| 2025-12-22 | 7878.00 | 8019.00 | 7817.00 | 7932.00 | +4.67% | 1,366,600 |
| 2025-12-19 | 7245.00 | 7669.00 | 7245.00 | 7578.00 | +2.47% | 1,918,800 |
| 2025-12-18 | 7401.00 | 7531.00 | 7320.00 | 7395.00 | -6.79% | 2,104,900 |
| 2025-12-17 | 7914.00 | 7962.00 | 7671.00 | 7934.00 | -0.70% | 1,353,600 |
| 2025-12-16 | 8260.00 | 8308.00 | 7970.00 | 7990.00 | -2.96% | 1,199,100 |
| 2025-12-15 | 8551.00 | 8574.00 | 8223.00 | 8234.00 | -7.90% | 1,977,400 |
| 2025-12-12 | 8902.00 | 9010.00 | 8811.00 | 8940.00 | +1.05% | 887,900 |
| 2025-12-11 | 9044.00 | 9179.00 | 8782.00 | 8847.00 | -3.10% | 762,700 |
| 2025-12-10 | 9335.00 | 9509.00 | 9025.00 | 9130.00 | -2.63% | 770,700 |
| 2025-12-09 | 9505.00 | 9600.00 | 9332.00 | 9377.00 | -1.73% | 666,600 |
| 2025-12-08 | 9297.00 | 9545.00 | 9234.00 | 9542.00 | +4.68% | 856,200 |
| 2025-12-05 | 8780.00 | 9188.00 | 8772.00 | 9115.00 | +3.44% | 936,900 |
| 2025-12-04 | 8644.00 | 8838.00 | 8597.00 | 8812.00 | +2.56% | 575,600 |
| 2025-12-03 | 8554.00 | 8820.00 | 8467.00 | 8592.00 | +0.44% | 784,300 |
| 2025-12-02 | 8895.00 | 8900.00 | 8554.00 | 8554.00 | -4.00% | 929,700 |
| 2025-12-01 | 9248.00 | 9297.00 | 8870.00 | 8910.00 | -3.52% | 696,700 |
| 2025-11-28 | 9099.00 | 9358.00 | 9098.00 | 9235.00 | +2.92% | 699,300 |
| 2025-11-27 | 8920.00 | 8999.00 | 8855.00 | 8973.00 | +1.01% | 611,900 |
| 2025-11-26 | 8706.00 | 8973.00 | 8687.00 | 8883.00 | +2.10% | 768,900 |
| 2025-11-25 | 9000.00 | 9030.00 | 8602.00 | 8700.00 | -2.76% | 1,121,300 |
| 2025-11-21 | 9420.00 | 9476.00 | 8786.00 | 8947.00 | -8.51% | 1,519,100 |
| 2025-11-20 | 9788.00 | 9936.00 | 9674.00 | 9779.00 | +3.23% | 816,000 |
| 2025-11-19 | 9702.00 | 9737.00 | 9274.00 | 9473.00 | -1.96% | 696,000 |
| 2025-11-18 | 10055.00 | 10095.00 | 9592.00 | 9662.00 | -5.41% | 916,200 |
| 2025-11-17 | 9700.00 | 10225.00 | 9565.00 | 10215.00 | +7.14% | 1,249,500 |
| 2025-11-14 | 9591.00 | 9716.00 | 9401.00 | 9534.00 | -2.61% | 791,000 |
| 2025-11-13 | 9498.00 | 9990.00 | 9436.00 | 9790.00 | +5.01% | 1,184,100 |
| 2025-11-12 | 9300.00 | 9366.00 | 9122.00 | 9323.00 | +0.08% | 839,200 |
| 2025-11-11 | 9384.00 | 9515.00 | 9152.00 | 9316.00 | +5.00% | 1,708,000 |
| 2025-11-10 | 8784.00 | 9021.00 | 8690.00 | 8872.00 | +0.97% | 926,600 |
| 2025-11-07 | 8900.00 | 9000.00 | 8733.00 | 8787.00 | -4.49% | 1,116,500 |
| 2025-11-06 | 9140.00 | 9258.00 | 9025.00 | 9200.00 | +1.30% | 703,800 |
| 2025-11-05 | 9455.00 | 9500.00 | 8880.00 | 9082.00 | -7.72% | 1,693,500 |
| 2025-11-04 | 10075.00 | 10120.00 | 9842.00 | 9842.00 | -2.94% | 940,800 |
| 2025-10-31 | 10100.00 | 10225.00 | 10020.00 | 10140.00 | -0.64% | 727,300 |
| 2025-10-30 | 10285.00 | 10330.00 | 10070.00 | 10205.00 | +0.05% | 768,100 |
| 2025-10-29 | 10435.00 | 10475.00 | 10020.00 | 10200.00 | +3.71% | 1,409,000 |
| 2025-10-28 | 10210.00 | 10290.00 | 9835.00 | 9835.00 | -5.20% | 1,165,500 |
| 2025-10-27 | 10345.00 | 10430.00 | 10145.00 | 10375.00 | +1.27% | 1,098,400 |
| 2025-10-24 | 10300.00 | 10325.00 | 10055.00 | 10245.00 | +0.59% | 667,100 |
| 2025-10-23 | 10005.00 | 10285.00 | 9965.00 | 10185.00 | +0.20% | 899,300 |
| 2025-10-22 | 10050.00 | 10240.00 | 9953.00 | 10165.00 | +3.12% | 841,100 |
| 2025-10-21 | 10295.00 | 10330.00 | 9812.00 | 9857.00 | -2.31% | 902,200 |
| 2025-10-20 | 9700.00 | 10145.00 | 9430.00 | 10090.00 | +4.02% | 1,102,700 |
| 2025-10-17 | 9695.00 | 9873.00 | 9632.00 | 9700.00 | +0.42% | 894,900 |
| 2025-10-16 | 9780.00 | 9927.00 | 9631.00 | 9659.00 | +0.30% | 1,027,400 |
| 2025-10-15 | 9265.00 | 9630.00 | 9252.00 | 9630.00 | +4.16% | 592,000 |
| 2025-10-14 | 9466.00 | 9653.00 | 9245.00 | 9245.00 | -3.86% | 928,200 |
| 2025-10-10 | 10180.00 | 10180.00 | 9527.00 | 9616.00 | -5.77% | 1,588,500 |
| 2025-10-09 | 10340.00 | 10345.00 | 10070.00 | 10205.00 | +0.39% | 622,500 |
| 2025-10-08 | 9750.00 | 10250.00 | 9750.00 | 10165.00 | +3.25% | 1,329,300 |
| 2025-10-07 | 10230.00 | 10460.00 | 9767.00 | 9845.00 | -0.04% | 2,089,700 |
| 2025-10-06 | 9435.00 | 9849.00 | 9353.00 | 9849.00 | +15.40% | 3,317,200 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：10月（+17.69%）。最も弱い月：12月（-13.82%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
The Japan Steel Works,Ltd.（5631.T）の直近終値は？
2026-10-16 時点で 6739.00。Closelookデータレイクの日次価格記録より。
5631.T の52週高値・安値は？
直近52週間で高値 10620.00、安値 6351.00（2026-10-16 時点）。
The Japan Steel Works,Ltd. が歴史的に最も強い月と弱い月は？
歴史的に、5631.T の最も強い月は 10月（平均 +17.69%）、最も弱い月は 12月（平均 -13.82%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。