Comparing Back to the side-by-side chart ↗
Daido Steel Co.,Ltd. (5471.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2344.00 | 2360.00 | 2282.00 | 2322.50 | +0.43% | 1,195,300 |
| 2026-10-15 | 2417.00 | 2432.50 | 2304.50 | 2312.50 | -5.26% | 1,710,800 |
| 2026-10-14 | 2438.50 | 2483.50 | 2437.00 | 2441.00 | -0.79% | 671,700 |
| 2026-10-13 | 2422.50 | 2480.50 | 2407.50 | 2460.50 | +0.59% | 1,025,800 |
| 2026-10-09 | 2415.50 | 2452.00 | 2391.50 | 2446.00 | -0.27% | 848,500 |
| 2026-10-08 | 2528.50 | 2528.50 | 2447.00 | 2452.50 | -4.22% | 760,600 |
| 2026-10-07 | 2659.50 | 2660.00 | 2560.50 | 2560.50 | -3.40% | 917,400 |
| 2026-10-06 | 2596.00 | 2661.50 | 2569.00 | 2650.50 | +4.00% | 1,493,900 |
| 2026-10-05 | 2501.00 | 2562.50 | 2494.00 | 2548.50 | +3.14% | 1,133,400 |
| 2026-10-02 | 2477.00 | 2507.50 | 2462.50 | 2471.00 | -0.80% | 853,100 |
| 2026-10-01 | 2482.00 | 2505.00 | 2472.00 | 2491.00 | -0.44% | 867,100 |
| 2026-09-30 | 2485.00 | 2505.00 | 2451.50 | 2502.00 | +0.95% | 910,400 |
| 2026-09-29 | 2436.00 | 2499.00 | 2417.50 | 2478.50 | +0.85% | 917,100 |
| 2026-09-28 | 2510.50 | 2524.50 | 2453.50 | 2457.50 | -0.89% | 976,900 |
| 2026-09-25 | 2452.00 | 2494.50 | 2451.50 | 2479.50 | +1.14% | 832,900 |
| 2026-09-24 | 2484.50 | 2502.50 | 2450.00 | 2451.50 | +0.70% | 937,300 |
| 2026-09-18 | 2441.50 | 2457.00 | 2410.50 | 2434.50 | +0.10% | 987,300 |
| 2026-09-17 | 2419.00 | 2435.00 | 2395.50 | 2432.00 | +0.70% | 636,600 |
| 2026-09-16 | 2330.00 | 2415.00 | 2322.50 | 2415.00 | +3.58% | 858,400 |
| 2026-09-15 | 2266.00 | 2345.50 | 2249.00 | 2331.50 | +2.01% | 752,500 |
| 2026-09-14 | 2263.00 | 2291.00 | 2239.00 | 2285.50 | -1.19% | 892,800 |
| 2026-09-11 | 2283.50 | 2325.00 | 2273.00 | 2313.00 | -2.77% | 1,049,700 |
| 2026-09-10 | 2392.50 | 2400.00 | 2340.00 | 2379.00 | -0.27% | 785,300 |
| 2026-09-09 | 2346.00 | 2412.00 | 2340.00 | 2385.50 | +2.25% | 847,300 |
| 2026-09-08 | 2383.00 | 2438.50 | 2333.00 | 2333.00 | -4.11% | 955,000 |
| 2026-09-07 | 2419.50 | 2478.50 | 2386.00 | 2433.00 | +7.20% | 1,489,700 |
| 2026-09-04 | 2279.50 | 2282.00 | 2232.00 | 2269.50 | -0.42% | 702,400 |
| 2026-09-03 | 2254.50 | 2304.50 | 2218.50 | 2279.00 | +2.36% | 1,012,400 |
| 2026-09-02 | 2225.00 | 2260.50 | 2197.50 | 2226.50 | -3.76% | 1,029,600 |
| 2026-09-01 | 2255.50 | 2324.00 | 2252.50 | 2313.50 | +1.16% | 864,200 |
| 2026-08-31 | 2210.00 | 2295.50 | 2190.50 | 2287.00 | +2.10% | 939,500 |
| 2026-08-28 | 2254.50 | 2293.00 | 2228.00 | 2240.00 | -0.75% | 790,200 |
| 2026-08-27 | 2309.50 | 2320.00 | 2256.00 | 2257.00 | -1.63% | 654,900 |
| 2026-08-26 | 2278.50 | 2312.00 | 2256.50 | 2294.50 | +0.81% | 660,700 |
| 2026-08-25 | 2268.00 | 2277.50 | 2231.00 | 2276.00 | -0.24% | 894,600 |
| 2026-08-24 | 2260.00 | 2305.50 | 2240.50 | 2281.50 | +2.45% | 948,900 |
| 2026-08-21 | 2271.50 | 2285.00 | 2213.50 | 2227.00 | -3.97% | 1,011,300 |
| 2026-08-20 | 2298.50 | 2333.00 | 2275.50 | 2319.00 | +0.87% | 975,000 |
| 2026-08-19 | 2353.50 | 2395.00 | 2286.00 | 2299.00 | -5.59% | 1,284,200 |
| 2026-08-18 | 2508.50 | 2586.50 | 2432.50 | 2435.00 | -3.70% | 1,868,500 |
| 2026-08-17 | 2492.00 | 2560.00 | 2490.00 | 2528.50 | +4.66% | 1,398,000 |
| 2026-08-14 | 2399.00 | 2435.50 | 2356.50 | 2416.00 | +1.19% | 1,370,700 |
| 2026-08-13 | 2346.00 | 2423.50 | 2346.00 | 2387.50 | +2.40% | 1,363,100 |
| 2026-08-12 | 2323.50 | 2336.00 | 2271.00 | 2331.50 | +0.56% | 805,500 |
| 2026-08-10 | 2304.00 | 2332.00 | 2290.00 | 2318.50 | +0.63% | 742,700 |
| 2026-08-07 | 2298.00 | 2335.50 | 2286.50 | 2304.00 | +0.17% | 768,000 |
| 2026-08-06 | 2354.00 | 2391.50 | 2284.00 | 2300.00 | -2.25% | 934,200 |
| 2026-08-05 | 2284.50 | 2353.00 | 2281.00 | 2353.00 | +5.26% | 1,040,300 |
| 2026-08-04 | 2235.50 | 2285.50 | 2217.50 | 2235.50 | +0.65% | 751,700 |
| 2026-08-03 | 2244.00 | 2251.50 | 2154.50 | 2221.00 | -2.35% | 779,600 |
| 2026-07-31 | 2270.00 | 2340.00 | 2184.50 | 2274.50 | +6.11% | 1,523,800 |
| 2026-07-30 | 2159.00 | 2222.00 | 2118.50 | 2143.50 | -0.72% | 1,334,200 |
| 2026-07-29 | 2296.00 | 2377.00 | 2082.50 | 2159.00 | -6.80% | 2,870,600 |
| 2026-07-28 | 2400.00 | 2405.00 | 2304.00 | 2316.50 | -4.73% | 2,090,200 |
| 2026-07-27 | 2406.00 | 2431.50 | 2369.00 | 2431.50 | +1.10% | 935,200 |
| 2026-07-24 | 2375.00 | 2467.50 | 2370.00 | 2405.00 | +0.56% | 1,253,600 |
| 2026-07-23 | 2399.00 | 2432.00 | 2375.50 | 2391.50 | +0.67% | 994,600 |
| 2026-07-22 | 2398.00 | 2457.50 | 2375.50 | 2375.50 | +0.57% | 1,033,300 |
| 2026-07-21 | 2318.00 | 2371.50 | 2294.00 | 2362.00 | +3.01% | 959,900 |
| 2026-07-17 | 2425.00 | 2470.00 | 2250.00 | 2293.00 | -6.04% | 1,681,800 |
| 2026-07-16 | 2449.00 | 2512.00 | 2422.50 | 2440.50 | -0.89% | 894,100 |
| 2026-07-15 | 2514.00 | 2540.00 | 2431.00 | 2462.50 | -1.10% | 820,900 |
| 2026-07-14 | 2450.00 | 2499.50 | 2423.50 | 2490.00 | +1.67% | 843,900 |
| 2026-07-13 | 2523.00 | 2550.00 | 2407.00 | 2449.00 | -2.41% | 1,007,100 |
| 2026-07-10 | 2555.50 | 2590.50 | 2490.50 | 2509.50 | -1.59% | 1,327,500 |
| 2026-07-09 | 2595.00 | 2629.00 | 2528.50 | 2550.00 | -0.82% | 693,100 |
| 2026-07-08 | 2574.00 | 2647.50 | 2555.00 | 2571.00 | -2.02% | 831,400 |
| 2026-07-07 | 2782.00 | 2809.50 | 2619.50 | 2624.00 | -5.41% | 1,339,600 |
| 2026-07-06 | 2854.00 | 2916.50 | 2741.50 | 2774.00 | -1.98% | 1,095,200 |
| 2026-07-03 | 2730.50 | 2830.00 | 2730.00 | 2830.00 | +2.00% | 775,900 |
| 2026-07-02 | 2715.50 | 2816.00 | 2705.00 | 2774.50 | +0.58% | 1,136,900 |
| 2026-07-01 | 2758.00 | 2803.50 | 2721.00 | 2758.50 | +0.04% | 1,229,200 |
| 2026-06-30 | 2800.00 | 2822.00 | 2717.50 | 2757.50 | -1.80% | 1,428,800 |
| 2026-06-29 | 2937.00 | 2976.50 | 2760.00 | 2808.00 | -3.60% | 1,634,600 |
| 2026-06-26 | 2958.50 | 3005.00 | 2887.50 | 2913.00 | -1.52% | 1,871,400 |
| 2026-06-25 | 2850.00 | 2994.50 | 2808.00 | 2958.00 | +6.79% | 2,580,000 |
| 2026-06-24 | 2700.00 | 2794.50 | 2650.00 | 2770.00 | +1.65% | 1,488,500 |
| 2026-06-23 | 2891.00 | 2959.50 | 2725.00 | 2725.00 | -6.23% | 2,334,000 |
| 2026-06-22 | 2701.00 | 2920.00 | 2699.00 | 2906.00 | +10.77% | 2,626,900 |
| 2026-06-19 | 2600.00 | 2661.50 | 2582.50 | 2623.50 | +3.55% | 2,588,300 |
| 2026-06-18 | 2394.50 | 2563.50 | 2389.00 | 2533.50 | +6.23% | 1,719,000 |
| 2026-06-17 | 2445.00 | 2449.00 | 2361.50 | 2385.00 | -2.45% | 1,039,700 |
| 2026-06-16 | 2475.00 | 2486.00 | 2390.00 | 2445.00 | -0.61% | 1,715,900 |
| 2026-06-15 | 2345.00 | 2465.50 | 2342.00 | 2460.00 | +7.19% | 1,877,600 |
| 2026-06-12 | 2265.00 | 2368.00 | 2248.00 | 2295.00 | +6.00% | 1,927,700 |
| 2026-06-11 | 2130.00 | 2176.50 | 2094.00 | 2165.00 | -0.69% | 1,200,000 |
| 2026-06-10 | 2180.00 | 2197.50 | 2151.00 | 2180.00 | +0.35% | 1,333,200 |
| 2026-06-09 | 2173.00 | 2205.50 | 2133.50 | 2172.50 | +1.78% | 1,382,000 |
| 2026-06-08 | 2170.00 | 2180.00 | 2098.00 | 2134.50 | -4.22% | 1,578,200 |
| 2026-06-05 | 2218.00 | 2235.50 | 2172.50 | 2228.50 | +0.27% | 1,148,500 |
| 2026-06-04 | 2200.00 | 2254.00 | 2181.00 | 2222.50 | +0.09% | 1,208,300 |
| 2026-06-03 | 2177.00 | 2253.50 | 2167.50 | 2220.50 | +6.12% | 2,075,100 |
| 2026-06-02 | 2048.00 | 2155.00 | 2046.00 | 2092.50 | +3.13% | 2,004,600 |
| 2026-06-01 | 2085.50 | 2125.50 | 2004.50 | 2029.00 | -2.36% | 1,815,800 |
| 2026-05-29 | 2029.00 | 2099.00 | 2014.00 | 2078.00 | +6.26% | 1,728,900 |
| 2026-05-28 | 1922.00 | 1962.00 | 1893.50 | 1955.50 | +1.11% | 1,058,200 |
| 2026-05-27 | 1930.50 | 1948.50 | 1915.00 | 1934.00 | +0.65% | 727,700 |
| 2026-05-26 | 1950.00 | 1962.50 | 1908.50 | 1921.50 | -0.80% | 596,800 |
| 2026-05-25 | 1892.00 | 1937.00 | 1873.50 | 1937.00 | +3.69% | 647,500 |
| 2026-05-22 | 1858.50 | 1896.50 | 1844.00 | 1868.00 | +1.60% | 819,000 |
| 2026-05-21 | 1829.00 | 1857.00 | 1813.00 | 1838.50 | +1.86% | 646,100 |
| 2026-05-20 | 1856.50 | 1861.50 | 1778.00 | 1805.00 | -3.50% | 1,196,300 |
| 2026-05-19 | 1847.50 | 1878.00 | 1831.00 | 1870.50 | +1.93% | 949,300 |
| 2026-05-18 | 1802.50 | 1835.00 | 1772.50 | 1835.00 | -2.96% | 1,734,600 |
| 2026-05-15 | 1906.00 | 2028.00 | 1862.50 | 1891.00 | -4.08% | 3,186,800 |
| 2026-05-14 | 1900.00 | 1971.50 | 1891.00 | 1971.50 | +5.51% | 1,144,400 |
| 2026-05-13 | 1868.00 | 1886.50 | 1850.50 | 1868.50 | +0.35% | 901,700 |
| 2026-05-12 | 1884.50 | 1906.00 | 1850.50 | 1862.00 | -0.03% | 963,700 |
| 2026-05-11 | 1888.00 | 1896.00 | 1846.50 | 1862.50 | -0.88% | 774,700 |
| 2026-05-08 | 1868.50 | 1879.00 | 1831.00 | 1879.00 | -0.97% | 730,000 |
| 2026-05-07 | 1866.00 | 1917.00 | 1856.50 | 1897.50 | +3.38% | 987,900 |
| 2026-05-01 | 1825.00 | 1845.00 | 1823.00 | 1835.50 | +0.69% | 559,800 |
| 2026-04-30 | 1818.00 | 1833.00 | 1801.00 | 1823.00 | -1.62% | 681,800 |
| 2026-04-28 | 1833.00 | 1853.00 | 1821.00 | 1853.00 | +1.65% | 571,500 |
| 2026-04-27 | 1828.00 | 1839.50 | 1797.50 | 1823.00 | -0.38% | 558,600 |
| 2026-04-24 | 1832.00 | 1855.00 | 1814.00 | 1830.00 | -0.35% | 674,500 |
| 2026-04-23 | 1863.00 | 1868.50 | 1805.00 | 1836.50 | -1.84% | 764,600 |
| 2026-04-22 | 1870.00 | 1883.00 | 1842.00 | 1871.00 | -1.21% | 663,400 |
| 2026-04-21 | 1918.50 | 1923.00 | 1894.00 | 1894.00 | +0.11% | 657,100 |
| 2026-04-20 | 1896.50 | 1902.00 | 1877.00 | 1892.00 | +0.40% | 396,600 |
| 2026-04-17 | 1895.00 | 1900.50 | 1882.50 | 1884.50 | -1.87% | 397,700 |
| 2026-04-16 | 1911.00 | 1927.00 | 1908.00 | 1920.50 | +1.94% | 510,500 |
| 2026-04-15 | 1905.00 | 1920.00 | 1877.00 | 1884.00 | -0.63% | 744,700 |
| 2026-04-14 | 1910.00 | 1914.50 | 1884.50 | 1896.00 | +0.32% | 763,700 |
| 2026-04-13 | 1885.00 | 1908.00 | 1874.50 | 1890.00 | -0.60% | 679,900 |
| 2026-04-10 | 1919.00 | 1942.00 | 1899.00 | 1901.50 | -1.32% | 948,800 |
| 2026-04-09 | 1972.50 | 1974.00 | 1927.00 | 1927.00 | -2.70% | 818,900 |
| 2026-04-08 | 1966.50 | 1991.50 | 1928.00 | 1980.50 | +5.57% | 1,032,100 |
| 2026-04-07 | 1860.00 | 1884.50 | 1858.00 | 1876.00 | +0.91% | 554,800 |
| 2026-04-06 | 1859.00 | 1872.00 | 1849.00 | 1859.00 | -0.24% | 564,600 |
| 2026-04-03 | 1860.00 | 1877.00 | 1848.50 | 1863.50 | +2.11% | 515,700 |
| 2026-04-02 | 1899.00 | 1919.50 | 1825.00 | 1825.00 | -3.46% | 1,044,900 |
| 2026-04-01 | 1903.00 | 1906.00 | 1845.00 | 1890.50 | +4.30% | 1,112,900 |
| 2026-03-31 | 1803.50 | 1848.00 | 1787.00 | 1812.50 | -2.50% | 1,047,700 |
| 2026-03-30 | 1821.50 | 1863.00 | 1811.50 | 1859.00 | -5.47% | 960,900 |
| 2026-03-27 | 1948.50 | 1969.00 | 1925.50 | 1966.50 | +0.13% | 821,400 |
| 2026-03-26 | 1980.00 | 1993.50 | 1947.00 | 1964.00 | -0.58% | 474,400 |
| 2026-03-25 | 2000.00 | 2008.00 | 1971.50 | 1975.50 | +1.28% | 741,100 |
| 2026-03-24 | 1950.00 | 1956.00 | 1908.50 | 1950.50 | +3.56% | 619,900 |
| 2026-03-23 | 1882.50 | 1899.00 | 1844.50 | 1883.50 | -3.85% | 1,037,400 |
| 2026-03-19 | 2021.50 | 2037.00 | 1959.00 | 1959.00 | -5.86% | 1,866,100 |
| 2026-03-18 | 2030.00 | 2088.00 | 2026.00 | 2081.00 | +3.89% | 670,500 |
| 2026-03-17 | 2037.00 | 2043.00 | 1995.00 | 2003.00 | +1.14% | 617,400 |
| 2026-03-16 | 1990.00 | 2000.00 | 1956.50 | 1980.50 | -1.00% | 718,200 |
| 2026-03-13 | 1972.00 | 2024.50 | 1955.00 | 2000.50 | -0.10% | 873,800 |
| 2026-03-12 | 2030.00 | 2055.00 | 1986.00 | 2002.50 | -2.44% | 790,300 |
| 2026-03-11 | 2050.00 | 2082.50 | 2032.50 | 2052.50 | +1.81% | 766,000 |
| 2026-03-10 | 2027.00 | 2047.00 | 2002.00 | 2016.00 | +3.31% | 1,135,300 |
| 2026-03-09 | 1910.50 | 1961.00 | 1890.50 | 1951.50 | -6.51% | 1,559,400 |
| 2026-03-06 | 2061.00 | 2107.50 | 2041.00 | 2087.50 | -0.69% | 837,200 |
| 2026-03-05 | 2132.50 | 2174.50 | 2083.00 | 2102.00 | +3.80% | 1,302,000 |
| 2026-03-04 | 2101.00 | 2150.00 | 1986.00 | 2025.00 | -8.37% | 2,289,800 |
| 2026-03-03 | 2307.00 | 2355.00 | 2210.00 | 2210.00 | -5.72% | 1,996,500 |
| 2026-03-02 | 2380.00 | 2380.00 | 2308.00 | 2344.00 | -1.68% | 2,054,800 |
| 2026-02-27 | 2252.00 | 2388.00 | 2240.50 | 2384.00 | +5.79% | 2,057,300 |
| 2026-02-26 | 2300.00 | 2317.50 | 2228.50 | 2253.50 | +0.58% | 2,014,400 |
| 2026-02-25 | 2245.00 | 2268.00 | 2222.50 | 2240.50 | +0.92% | 1,581,900 |
| 2026-02-24 | 2170.00 | 2223.00 | 2142.50 | 2220.00 | +2.78% | 1,429,800 |
| 2026-02-20 | 2192.00 | 2199.00 | 2127.00 | 2160.00 | -2.33% | 1,388,500 |
| 2026-02-19 | 2192.50 | 2223.00 | 2170.00 | 2211.50 | +0.23% | 1,387,000 |
| 2026-02-18 | 2180.00 | 2226.00 | 2145.00 | 2206.50 | +2.44% | 1,807,000 |
| 2026-02-17 | 2135.00 | 2203.50 | 2133.50 | 2154.00 | +0.54% | 2,174,900 |
| 2026-02-16 | 2150.00 | 2170.00 | 2125.00 | 2142.50 | +3.95% | 1,627,100 |
| 2026-02-13 | 2115.00 | 2155.50 | 2055.50 | 2061.00 | -4.80% | 1,549,900 |
| 2026-02-12 | 2086.00 | 2181.00 | 2085.00 | 2165.00 | +5.02% | 2,389,200 |
| 2026-02-10 | 2070.00 | 2079.50 | 2037.00 | 2061.50 | +0.76% | 1,385,900 |
| 2026-02-09 | 2071.50 | 2071.50 | 1990.00 | 2046.00 | +0.12% | 1,968,600 |
| 2026-02-06 | 1995.50 | 2043.50 | 1978.00 | 2043.50 | +0.71% | 1,260,800 |
| 2026-02-05 | 2100.00 | 2116.00 | 2025.00 | 2029.00 | -2.57% | 1,629,100 |
| 2026-02-04 | 2048.50 | 2087.00 | 2042.00 | 2082.50 | +1.88% | 1,675,300 |
| 2026-02-03 | 2043.00 | 2048.00 | 1997.50 | 2044.00 | +3.94% | 1,374,200 |
| 2026-02-02 | 1985.50 | 2052.50 | 1950.00 | 1966.50 | -0.93% | 1,703,700 |
| 2026-01-30 | 1979.00 | 2039.00 | 1945.00 | 1985.00 | +1.98% | 2,204,900 |
| 2026-01-29 | 1950.00 | 1965.00 | 1902.00 | 1946.50 | -0.18% | 1,638,600 |
| 2026-01-28 | 1988.00 | 1988.00 | 1930.00 | 1950.00 | -2.99% | 1,164,400 |
| 2026-01-27 | 1970.00 | 2015.00 | 1952.50 | 2010.00 | +1.69% | 1,255,200 |
| 2026-01-26 | 2011.50 | 2023.00 | 1976.50 | 1976.50 | -2.71% | 1,449,700 |
| 2026-01-23 | 2026.50 | 2057.00 | 2000.50 | 2031.50 | +1.65% | 1,585,500 |
| 2026-01-22 | 2016.00 | 2028.00 | 1983.50 | 1998.50 | +1.76% | 1,718,600 |
| 2026-01-21 | 1912.00 | 1985.00 | 1902.50 | 1964.00 | -0.43% | 1,639,200 |
| 2026-01-20 | 2000.00 | 2034.50 | 1956.00 | 1972.50 | -1.47% | 1,950,400 |
| 2026-01-19 | 2038.00 | 2038.00 | 1980.50 | 2002.00 | -1.38% | 2,244,100 |
| 2026-01-16 | 2170.00 | 2200.00 | 1996.00 | 2030.00 | -6.24% | 7,014,500 |
| 2026-01-15 | 2072.00 | 2276.00 | 2065.00 | 2165.00 | +3.54% | 8,924,600 |
| 2026-01-14 | 1998.00 | 2142.00 | 1980.50 | 2091.00 | +5.61% | 6,319,300 |
| 2026-01-13 | 2136.50 | 2149.50 | 1975.00 | 1980.00 | +5.52% | 6,442,100 |
| 2026-01-09 | 1819.50 | 1911.50 | 1806.00 | 1876.50 | +4.05% | 3,783,700 |
| 2026-01-08 | 1900.00 | 1905.50 | 1800.50 | 1803.50 | +3.92% | 5,271,700 |
| 2026-01-07 | 1739.00 | 1804.00 | 1727.00 | 1735.50 | +4.30% | 3,208,500 |
| 2026-01-06 | 1636.50 | 1676.50 | 1628.00 | 1664.00 | +3.07% | 953,300 |
| 2026-01-05 | 1607.50 | 1621.50 | 1595.00 | 1614.50 | +0.94% | 576,200 |
| 2025-12-30 | 1598.00 | 1617.00 | 1594.50 | 1599.50 | -0.78% | 443,300 |
| 2025-12-29 | 1611.00 | 1623.50 | 1600.50 | 1612.00 | +0.59% | 486,800 |
| 2025-12-26 | 1609.00 | 1610.00 | 1591.50 | 1602.50 | +0.75% | 505,100 |
| 2025-12-25 | 1607.00 | 1613.00 | 1584.00 | 1590.50 | -0.62% | 393,500 |
| 2025-12-24 | 1605.00 | 1618.50 | 1600.50 | 1600.50 | -0.16% | 442,800 |
| 2025-12-23 | 1616.00 | 1618.50 | 1598.00 | 1603.00 | -0.06% | 500,800 |
| 2025-12-22 | 1627.00 | 1636.00 | 1596.50 | 1604.00 | -0.37% | 833,700 |
| 2025-12-19 | 1593.00 | 1619.00 | 1588.50 | 1610.00 | +1.55% | 703,500 |
| 2025-12-18 | 1589.50 | 1590.50 | 1567.00 | 1585.50 | +0.35% | 573,400 |
| 2025-12-17 | 1571.00 | 1587.50 | 1551.00 | 1580.00 | +0.54% | 538,900 |
| 2025-12-16 | 1604.00 | 1610.00 | 1558.00 | 1571.50 | -2.12% | 918,300 |
| 2025-12-15 | 1583.00 | 1612.50 | 1575.50 | 1605.50 | +1.42% | 716,400 |
| 2025-12-12 | 1553.50 | 1586.50 | 1542.50 | 1583.00 | +3.67% | 708,300 |
| 2025-12-11 | 1556.00 | 1557.50 | 1523.00 | 1527.00 | -1.45% | 520,500 |
| 2025-12-10 | 1563.00 | 1568.50 | 1548.50 | 1549.50 | -0.67% | 659,300 |
| 2025-12-09 | 1564.00 | 1567.50 | 1546.00 | 1560.00 | -0.32% | 656,900 |
| 2025-12-08 | 1555.00 | 1565.00 | 1537.00 | 1565.00 | -0.13% | 795,600 |
| 2025-12-05 | 1565.50 | 1579.50 | 1561.00 | 1567.00 | -0.89% | 555,800 |
| 2025-12-04 | 1550.00 | 1584.00 | 1550.00 | 1581.00 | +1.57% | 582,400 |
| 2025-12-03 | 1558.00 | 1567.50 | 1544.50 | 1556.50 | -0.19% | 745,000 |
| 2025-12-02 | 1566.00 | 1583.00 | 1551.00 | 1559.50 | +0.78% | 574,300 |
| 2025-12-01 | 1591.00 | 1592.50 | 1545.00 | 1547.50 | -2.12% | 801,700 |
| 2025-11-28 | 1540.50 | 1602.00 | 1537.00 | 1581.00 | +2.83% | 956,900 |
| 2025-11-27 | 1530.00 | 1557.00 | 1525.50 | 1537.50 | +0.92% | 645,400 |
| 2025-11-26 | 1509.00 | 1528.50 | 1507.00 | 1523.50 | +1.09% | 563,400 |
| 2025-11-25 | 1515.00 | 1516.50 | 1495.00 | 1507.00 | +0.77% | 468,300 |
| 2025-11-21 | 1467.00 | 1501.50 | 1462.00 | 1495.50 | -0.03% | 588,300 |
| 2025-11-20 | 1490.00 | 1509.50 | 1482.50 | 1496.00 | +2.19% | 651,300 |
| 2025-11-19 | 1463.00 | 1471.50 | 1433.00 | 1464.00 | +0.76% | 630,800 |
| 2025-11-18 | 1505.00 | 1515.00 | 1450.00 | 1453.00 | -3.68% | 871,200 |
| 2025-11-17 | 1494.00 | 1511.50 | 1475.00 | 1508.50 | +0.77% | 710,700 |
| 2025-11-14 | 1487.50 | 1513.50 | 1481.00 | 1497.00 | -1.61% | 691,300 |
| 2025-11-13 | 1533.00 | 1535.00 | 1514.00 | 1521.50 | +0.76% | 682,600 |
| 2025-11-12 | 1495.50 | 1539.50 | 1488.00 | 1510.00 | +0.90% | 1,058,100 |
| 2025-11-11 | 1490.50 | 1497.50 | 1472.00 | 1496.50 | +0.23% | 585,200 |
| 2025-11-10 | 1485.00 | 1494.50 | 1474.50 | 1493.00 | +1.77% | 614,000 |
| 2025-11-07 | 1473.50 | 1488.50 | 1454.00 | 1467.00 | -0.51% | 768,300 |
| 2025-11-06 | 1451.00 | 1482.00 | 1441.00 | 1474.50 | +2.54% | 814,500 |
| 2025-11-05 | 1415.00 | 1452.50 | 1398.00 | 1438.00 | -0.31% | 1,054,400 |
| 2025-11-04 | 1465.00 | 1486.00 | 1437.00 | 1442.50 | -1.30% | 883,900 |
| 2025-10-31 | 1500.00 | 1501.00 | 1439.00 | 1461.50 | -1.45% | 1,525,700 |
| 2025-10-30 | 1368.50 | 1544.50 | 1360.00 | 1483.00 | +6.35% | 4,117,500 |
| 2025-10-29 | 1418.00 | 1423.50 | 1389.00 | 1394.50 | -0.57% | 773,900 |
| 2025-10-28 | 1442.00 | 1443.50 | 1402.50 | 1402.50 | -1.89% | 1,123,200 |
| 2025-10-27 | 1449.50 | 1460.50 | 1407.50 | 1429.50 | -0.49% | 1,575,600 |
| 2025-10-24 | 1414.00 | 1441.50 | 1404.00 | 1436.50 | +2.64% | 1,330,000 |
| 2025-10-23 | 1418.00 | 1425.00 | 1375.00 | 1399.50 | -0.43% | 1,544,800 |
| 2025-10-22 | 1338.50 | 1413.50 | 1332.50 | 1405.50 | +6.68% | 1,970,700 |
| 2025-10-21 | 1330.00 | 1339.00 | 1314.00 | 1317.50 | -0.23% | 462,700 |
| 2025-10-20 | 1324.00 | 1325.00 | 1313.00 | 1320.50 | +0.69% | 267,400 |
| 2025-10-17 | 1320.00 | 1322.00 | 1307.00 | 1311.50 | -0.79% | 365,400 |
| 2025-10-16 | 1325.00 | 1327.50 | 1317.50 | 1322.00 | -0.04% | 337,700 |
| 2025-10-15 | 1331.50 | 1336.50 | 1318.50 | 1322.50 | +0.57% | 482,200 |
| 2025-10-14 | 1261.50 | 1330.00 | 1261.50 | 1315.00 | +2.53% | 1,058,400 |
| 2025-10-10 | 1331.00 | 1331.00 | 1274.00 | 1282.50 | -4.68% | 521,000 |
| 2025-10-09 | 1327.00 | 1349.50 | 1325.00 | 1345.50 | +1.28% | 519,200 |
| 2025-10-08 | 1315.50 | 1334.00 | 1314.00 | 1328.50 | +0.26% | 534,200 |
| 2025-10-07 | 1317.50 | 1334.50 | 1311.00 | 1325.00 | +1.92% | 677,300 |
| 2025-10-06 | 1327.00 | 1338.00 | 1296.50 | 1300.00 | +2.20% | 655,200 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 6월 (+19.45%). 가장 약한 달: 3월 (-12.94%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Daido Steel Co.,Ltd. (5471.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 2322.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
5471.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 3005.00, 최저 1307.00 (2026-10-16 기준).
Daido Steel Co.,Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 5471.T의 가장 강한 달은 6월(평균 +19.45%), 가장 약한 달은 3월(평균 -12.94%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.