スチール・ダイナミクスの株価時系列・推移
- 52週高値
- 288.74（2026/6/15）
- 52週安値
- 119.89（2025/8/11）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/6 | 266.13 | 266.61 | 260.92 | 261.48 | 902,948 | 261.48 |
| 2026/8/5 | 267.69 | 273.36 | 264.50 | 265.96 | 1,104,496 | 265.96 |
| 2026/8/4 | 264.00 | 267.21 | 253.60 | 265.10 | 1,659,573 | 265.10 |
| 2026/8/3 | 255.72 | 258.53 | 245.12 | 258.38 | 1,037,706 | 258.38 |
| 2026/7/31 | 255.23 | 255.23 | 250.30 | 251.26 | 902,835 | 251.26 |
| 2026/7/30 | 255.08 | 255.31 | 248.03 | 252.50 | 920,042 | 252.50 |
| 2026/7/29 | 265.19 | 265.55 | 250.92 | 252.34 | 1,327,930 | 252.34 |
| 2026/7/28 | 250.30 | 261.40 | 250.00 | 259.74 | 1,498,107 | 259.74 |
| 2026/7/27 | 246.49 | 250.84 | 244.88 | 250.27 | 1,412,646 | 250.27 |
| 2026/7/24 | 240.94 | 247.68 | 239.21 | 247.11 | 862,820 | 247.11 |
| 2026/7/23 | 240.47 | 246.43 | 238.19 | 240.57 | 1,190,789 | 240.57 |
| 2026/7/22 | 235.83 | 241.55 | 234.94 | 238.64 | 1,291,226 | 238.64 |
| 2026/7/21 | 239.07 | 239.99 | 231.96 | 233.52 | 1,818,117 | 233.52 |
| 2026/7/20 | 235.89 | 237.37 | 228.77 | 230.49 | 1,770,205 | 230.49 |
| 2026/7/17 | 232.70 | 236.33 | 229.63 | 235.51 | 812,173 | 235.51 |
| 2026/7/16 | 234.11 | 237.78 | 233.48 | 234.98 | 1,287,006 | 234.98 |
| 2026/7/15 | 233.81 | 236.95 | 230.61 | 235.56 | 810,119 | 235.56 |
| 2026/7/14 | 236.72 | 238.65 | 231.09 | 233.35 | 954,318 | 233.35 |
| 2026/7/13 | 229.18 | 237.14 | 229.18 | 234.14 | 1,117,292 | 234.14 |
| 2026/7/10 | 222.06 | 229.24 | 222.06 | 228.42 | 1,145,281 | 228.42 |
1〜20/250件
