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
- 134.87（2025/9/25）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/22 | 229.99 | 234.42 | 229.53 | 233.99 | 920,898 | 233.99 |
| 2026/9/21 | 234.49 | 235.91 | 229.24 | 229.99 | 863,313 | 229.99 |
| 2026/9/18 | 244.98 | 244.98 | 232.41 | 235.26 | 3,097,442 | 235.26 |
| 2026/9/17 | 242.44 | 247.10 | 242.30 | 245.35 | 845,643 | 245.35 |
| 2026/9/16 | 241.09 | 243.64 | 235.08 | 238.23 | 913,031 | 238.23 |
| 2026/9/15 | 236.21 | 241.41 | 234.04 | 239.22 | 1,138,097 | 239.22 |
| 2026/9/14 | 241.04 | 245.86 | 233.80 | 234.53 | 1,041,856 | 234.53 |
| 2026/9/11 | 239.01 | 241.00 | 234.38 | 239.79 | 697,061 | 239.79 |
| 2026/9/10 | 238.49 | 239.81 | 236.22 | 237.08 | 674,617 | 237.08 |
| 2026/9/9 | 240.09 | 245.98 | 240.09 | 240.69 | 808,540 | 240.69 |
| 2026/9/8 | 241.34 | 246.00 | 238.14 | 240.31 | 1,236,319 | 240.31 |
| 2026/9/4 | 245.87 | 246.67 | 240.52 | 242.06 | 1,177,839 | 242.06 |
| 2026/9/3 | 250.25 | 251.88 | 244.66 | 246.03 | 889,254 | 246.03 |
| 2026/9/2 | 236.90 | 248.38 | 235.89 | 247.64 | 1,192,559 | 247.64 |
| 2026/9/1 | 229.12 | 236.11 | 229.04 | 234.09 | 664,318 | 234.09 |
| 2026/8/31 | 235.37 | 237.87 | 231.93 | 232.62 | 916,344 | 232.62 |
| 2026/8/28 | 237.14 | 239.37 | 232.02 | 234.67 | 670,300 | 234.67 |
| 2026/8/27 | 234.51 | 236.44 | 232.11 | 235.84 | 782,687 | 235.84 |
| 2026/8/26 | 231.43 | 236.94 | 230.73 | 235.90 | 1,205,626 | 235.90 |
| 2026/8/25 | 230.74 | 232.39 | 227.68 | 231.08 | 1,318,504 | 231.08 |
1〜20/250件
