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
- 150.03（2025/11/5）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/5 | 241.40 | 242.64 | 221.27 | 221.90 | 1,848,729 | 221.90 |
| 2026/11/4 | 250.35 | 258.00 | 235.00 | 240.12 | 1,357,850 | 240.12 |
| 2026/11/3 | 253.13 | 253.13 | 246.46 | 247.66 | 807,197 | 247.66 |
| 2026/11/2 | 255.09 | 259.24 | 250.39 | 251.91 | 960,228 | 251.91 |
| 2026/10/30 | 252.88 | 253.21 | 246.23 | 250.80 | 806,858 | 250.80 |
| 2026/10/29 | 251.81 | 254.13 | 249.56 | 253.53 | 841,674 | 253.53 |
| 2026/10/28 | 246.18 | 250.13 | 238.11 | 249.99 | 1,154,871 | 249.99 |
| 2026/10/27 | 241.31 | 246.99 | 238.24 | 246.80 | 1,189,109 | 246.80 |
| 2026/10/26 | 241.90 | 245.09 | 231.06 | 237.55 | 1,490,569 | 237.55 |
| 2026/10/23 | 240.99 | 248.31 | 240.38 | 241.53 | 823,927 | 241.53 |
| 2026/10/22 | 243.52 | 244.82 | 232.44 | 239.90 | 1,389,441 | 239.90 |
| 2026/10/21 | 244.54 | 248.96 | 241.56 | 247.97 | 763,946 | 247.97 |
| 2026/10/20 | 232.65 | 246.35 | 231.25 | 244.37 | 1,674,893 | 244.37 |
| 2026/10/19 | 245.73 | 248.55 | 240.44 | 245.17 | 1,528,267 | 245.17 |
| 2026/10/16 | 243.64 | 248.92 | 239.76 | 240.54 | 905,878 | 240.54 |
| 2026/10/15 | 242.65 | 243.58 | 235.25 | 240.76 | 921,981 | 240.76 |
| 2026/10/14 | 238.95 | 243.30 | 238.27 | 242.92 | 766,382 | 242.92 |
| 2026/10/13 | 239.50 | 241.92 | 237.28 | 240.63 | 688,452 | 240.63 |
| 2026/10/12 | 238.90 | 241.63 | 237.95 | 239.14 | 705,984 | 239.14 |
| 2026/10/9 | 236.31 | 241.56 | 235.01 | 238.38 | 599,377 | 238.38 |
1〜20/251件
