大平洋金属(5541)の株価時系列情報
大平洋金属(5541)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/23 | 1,294 | 1,307 | 1,285 | 1,291 | 179,100 |
| 2024/04/22 | 1,296 | 1,320 | 1,289 | 1,294 | 282,100 |
| 2024/04/19 | 1,282 | 1,286 | 1,248 | 1,262 | 474,800 |
| 2024/04/18 | 1,281 | 1,328 | 1,281 | 1,287 | 391,500 |
| 2024/04/17 | 1,284 | 1,287 | 1,253 | 1,285 | 447,600 |
| 2024/04/16 | 1,304 | 1,304 | 1,285 | 1,288 | 632,100 |
| 2024/04/15 | 1,344 | 1,375 | 1,312 | 1,317 | 419,400 |
| 2024/04/12 | 1,297 | 1,356 | 1,295 | 1,350 | 461,500 |
| 2024/04/11 | 1,310 | 1,312 | 1,292 | 1,298 | 401,200 |
| 2024/04/10 | 1,316 | 1,337 | 1,316 | 1,320 | 281,200 |
| 2024/04/09 | 1,308 | 1,330 | 1,299 | 1,317 | 396,100 |
| 2024/04/08 | 1,319 | 1,333 | 1,307 | 1,312 | 279,900 |
| 2024/04/05 | 1,301 | 1,321 | 1,282 | 1,317 | 366,100 |
| 2024/04/04 | 1,312 | 1,334 | 1,303 | 1,311 | 288,100 |
| 2024/04/03 | 1,320 | 1,334 | 1,300 | 1,300 | 542,700 |
| 2024/04/02 | 1,336 | 1,355 | 1,311 | 1,321 | 447,600 |
| 2024/04/01 | 1,386 | 1,409 | 1,327 | 1,335 | 461,500 |
| 2024/03/29 | 1,354 | 1,377 | 1,342 | 1,365 | 2,661,400 |
| 2024/03/28 | 1,320 | 1,356 | 1,320 | 1,347 | 395,100 |
| 2024/03/27 | 1,320 | 1,342 | 1,311 | 1,320 | 357,500 |
| 2024/03/26 | 1,315 | 1,326 | 1,304 | 1,316 | 378,700 |
| 2024/03/25 | 1,360 | 1,360 | 1,324 | 1,324 | 416,700 |
| 2024/03/22 | 1,362 | 1,379 | 1,336 | 1,368 | 352,100 |
| 2024/03/21 | 1,348 | 1,361 | 1,339 | 1,359 | 359,700 |
| 2024/03/19 | 1,379 | 1,379 | 1,341 | 1,344 | 358,700 |
| 2024/03/18 | 1,371 | 1,403 | 1,340 | 1,390 | 386,200 |
| 2024/03/15 | 1,340 | 1,350 | 1,326 | 1,341 | 298,900 |
| 2024/03/14 | 1,340 | 1,363 | 1,335 | 1,358 | 264,000 |
| 2024/03/13 | 1,365 | 1,371 | 1,333 | 1,335 | 284,500 |
| 2024/03/12 | 1,347 | 1,373 | 1,334 | 1,370 | 311,700 |
| 2024/03/11 | 1,400 | 1,402 | 1,336 | 1,349 | 458,700 |
| 2024/03/08 | 1,404 | 1,427 | 1,378 | 1,420 | 418,200 |
| 2024/03/07 | 1,394 | 1,422 | 1,367 | 1,374 | 350,400 |
| 2024/03/06 | 1,354 | 1,392 | 1,343 | 1,382 | 383,500 |
| 2024/03/05 | 1,420 | 1,452 | 1,370 | 1,382 | 1,032,000 |
| 2024/03/04 | 1,406 | 1,424 | 1,387 | 1,418 | 679,700 |
| 2024/03/01 | 1,330 | 1,388 | 1,317 | 1,378 | 692,700 |
| 2024/02/29 | 1,316 | 1,334 | 1,302 | 1,325 | 382,500 |
| 2024/02/28 | 1,348 | 1,354 | 1,311 | 1,327 | 493,000 |
| 2024/02/27 | 1,367 | 1,369 | 1,350 | 1,350 | 336,100 |
| 2024/02/26 | 1,370 | 1,392 | 1,352 | 1,367 | 303,400 |
| 2024/02/22 | 1,400 | 1,402 | 1,359 | 1,367 | 257,100 |
| 2024/02/21 | 1,388 | 1,391 | 1,348 | 1,375 | 334,500 |
| 2024/02/20 | 1,400 | 1,423 | 1,377 | 1,407 | 448,500 |
| 2024/02/19 | 1,348 | 1,408 | 1,346 | 1,404 | 529,000 |
| 2024/02/16 | 1,320 | 1,372 | 1,317 | 1,347 | 610,600 |
| 2024/02/15 | 1,339 | 1,343 | 1,301 | 1,313 | 381,700 |
| 2024/02/14 | 1,371 | 1,377 | 1,308 | 1,317 | 733,000 |
| 2024/02/13 | 1,343 | 1,412 | 1,317 | 1,386 | 812,900 |
| 2024/02/09 | 1,378 | 1,379 | 1,330 | 1,336 | 601,900 |
| 2024/02/08 | 1,358 | 1,377 | 1,332 | 1,361 | 469,700 |
| 2024/02/07 | 1,327 | 1,362 | 1,311 | 1,358 | 854,300 |
| 2024/02/06 | 1,410 | 1,410 | 1,343 | 1,367 | 2,097,300 |
| 2024/02/05 | 1,451 | 1,528 | 1,435 | 1,520 | 1,634,100 |
| 2024/02/02 | 1,420 | 1,444 | 1,407 | 1,418 | 1,036,000 |
| 2024/02/01 | 1,428 | 1,445 | 1,397 | 1,404 | 854,000 |
| 2024/01/31 | 1,475 | 1,483 | 1,407 | 1,431 | 1,382,300 |
| 2024/01/30 | 1,550 | 1,588 | 1,472 | 1,475 | 2,252,300 |
| 2024/01/29 | 1,448 | 1,488 | 1,448 | 1,481 | 1,718,100 |
| 2024/01/26 | 1,454 | 1,495 | 1,440 | 1,458 | 3,469,300 |
| 2024/01/25 | 1,260 | 1,289 | 1,253 | 1,274 | 756,200 |
| 2024/01/24 | 1,235 | 1,258 | 1,229 | 1,251 | 437,300 |
| 2024/01/23 | 1,268 | 1,269 | 1,227 | 1,236 | 474,300 |
| 2024/01/22 | 1,210 | 1,254 | 1,194 | 1,254 | 773,500 |
| 2024/01/19 | 1,172 | 1,219 | 1,167 | 1,208 | 928,900 |
| 2024/01/18 | 1,167 | 1,182 | 1,143 | 1,149 | 901,300 |
| 2024/01/17 | 1,195 | 1,204 | 1,175 | 1,175 | 740,500 |
| 2024/01/16 | 1,223 | 1,231 | 1,194 | 1,194 | 481,200 |
| 2024/01/15 | 1,242 | 1,243 | 1,221 | 1,223 | 261,800 |
| 2024/01/12 | 1,215 | 1,233 | 1,198 | 1,232 | 455,900 |
| 2024/01/11 | 1,203 | 1,212 | 1,195 | 1,199 | 394,400 |
| 2024/01/10 | 1,200 | 1,215 | 1,195 | 1,197 | 287,700 |
| 2024/01/09 | 1,212 | 1,219 | 1,192 | 1,201 | 445,700 |
| 2024/01/05 | 1,224 | 1,227 | 1,208 | 1,209 | 271,000 |
| 2024/01/04 | 1,206 | 1,238 | 1,191 | 1,228 | 310,900 |
| 2023/12/29 | 1,247 | 1,247 | 1,206 | 1,214 | 288,200 |
| 2023/12/28 | 1,220 | 1,242 | 1,209 | 1,239 | 264,400 |
| 2023/12/27 | 1,194 | 1,226 | 1,194 | 1,223 | 420,000 |
| 2023/12/26 | 1,199 | 1,206 | 1,192 | 1,192 | 266,700 |
| 2023/12/25 | 1,215 | 1,215 | 1,195 | 1,199 | 383,200 |
| 2023/12/22 | 1,201 | 1,203 | 1,184 | 1,185 | 383,600 |
| 2023/12/21 | 1,194 | 1,206 | 1,188 | 1,189 | 315,500 |
| 2023/12/20 | 1,221 | 1,230 | 1,203 | 1,203 | 208,900 |
| 2023/12/19 | 1,219 | 1,219 | 1,200 | 1,210 | 219,300 |
| 2023/12/18 | 1,192 | 1,220 | 1,190 | 1,214 | 245,300 |
| 2023/12/15 | 1,180 | 1,223 | 1,174 | 1,208 | 494,500 |
| 2023/12/14 | 1,197 | 1,206 | 1,162 | 1,163 | 422,000 |
| 2023/12/13 | 1,173 | 1,185 | 1,163 | 1,175 | 461,100 |
| 2023/12/12 | 1,202 | 1,202 | 1,183 | 1,186 | 229,900 |
| 2023/12/11 | 1,210 | 1,230 | 1,188 | 1,192 | 286,200 |
| 2023/12/08 | 1,194 | 1,203 | 1,182 | 1,192 | 382,000 |
| 2023/12/07 | 1,222 | 1,225 | 1,192 | 1,195 | 439,100 |
| 2023/12/06 | 1,209 | 1,239 | 1,209 | 1,235 | 250,900 |
| 2023/12/05 | 1,241 | 1,249 | 1,218 | 1,218 | 271,500 |
| 2023/12/04 | 1,269 | 1,275 | 1,239 | 1,253 | 200,200 |
| 2023/12/01 | 1,235 | 1,259 | 1,223 | 1,253 | 281,400 |
| 2023/11/30 | 1,251 | 1,257 | 1,225 | 1,234 | 321,200 |
| 2023/11/29 | 1,264 | 1,267 | 1,248 | 1,252 | 261,800 |
| 2023/11/28 | 1,270 | 1,272 | 1,244 | 1,250 | 300,000 |
| 2023/11/27 | 1,304 | 1,307 | 1,264 | 1,269 | 536,600 |
| 2023/11/24 | 1,333 | 1,353 | 1,298 | 1,298 | 347,700 |
| 2023/11/22 | 1,335 | 1,347 | 1,327 | 1,328 | 251,400 |
| 2023/11/21 | 1,346 | 1,364 | 1,340 | 1,344 | 328,300 |
| 2023/11/20 | 1,314 | 1,356 | 1,314 | 1,333 | 352,700 |
| 2023/11/17 | 1,310 | 1,327 | 1,297 | 1,313 | 337,000 |
| 2023/11/16 | 1,347 | 1,350 | 1,302 | 1,320 | 318,000 |
| 2023/11/15 | 1,320 | 1,357 | 1,310 | 1,347 | 572,700 |
| 2023/11/14 | 1,338 | 1,340 | 1,299 | 1,300 | 320,200 |
| 2023/11/13 | 1,317 | 1,343 | 1,308 | 1,335 | 410,000 |
| 2023/11/10 | 1,381 | 1,429 | 1,304 | 1,310 | 988,100 |
| 2023/11/09 | 1,301 | 1,319 | 1,263 | 1,291 | 645,700 |
| 2023/11/08 | 1,333 | 1,339 | 1,302 | 1,308 | 362,500 |
| 2023/11/07 | 1,344 | 1,359 | 1,332 | 1,351 | 346,000 |
| 2023/11/06 | 1,324 | 1,364 | 1,311 | 1,363 | 645,300 |
| 2023/11/02 | 1,274 | 1,306 | 1,266 | 1,297 | 536,500 |
| 2023/11/01 | 1,228 | 1,264 | 1,195 | 1,264 | 604,300 |
| 2023/10/31 | 1,222 | 1,228 | 1,199 | 1,228 | 327,600 |
| 2023/10/30 | 1,209 | 1,222 | 1,203 | 1,215 | 479,100 |
| 2023/10/27 | 1,189 | 1,211 | 1,175 | 1,210 | 520,000 |
| 2023/10/26 | 1,195 | 1,200 | 1,171 | 1,172 | 529,400 |
| 2023/10/25 | 1,232 | 1,235 | 1,208 | 1,213 | 286,200 |
| 2023/10/24 | 1,210 | 1,233 | 1,193 | 1,219 | 604,700 |
| 2023/10/23 | 1,261 | 1,264 | 1,221 | 1,221 | 415,200 |
| 2023/10/20 | 1,293 | 1,297 | 1,277 | 1,283 | 365,300 |
| 2023/10/19 | 1,308 | 1,334 | 1,305 | 1,307 | 252,900 |
| 2023/10/18 | 1,311 | 1,342 | 1,310 | 1,325 | 380,500 |
| 2023/10/17 | 1,294 | 1,307 | 1,285 | 1,291 | 277,400 |
| 2023/10/16 | 1,262 | 1,296 | 1,257 | 1,287 | 347,500 |
| 2023/10/13 | 1,291 | 1,294 | 1,265 | 1,270 | 341,700 |
| 2023/10/12 | 1,291 | 1,308 | 1,269 | 1,308 | 409,400 |
| 2023/10/11 | 1,301 | 1,331 | 1,284 | 1,289 | 558,500 |
| 2023/10/10 | 1,250 | 1,303 | 1,243 | 1,272 | 812,100 |
| 2023/10/06 | 1,246 | 1,246 | 1,198 | 1,226 | 700,400 |
| 2023/10/05 | 1,246 | 1,247 | 1,221 | 1,225 | 727,000 |
| 2023/10/04 | 1,270 | 1,280 | 1,248 | 1,251 | 1,137,900 |
| 2023/10/03 | 1,337 | 1,337 | 1,288 | 1,295 | 1,083,900 |
| 2023/10/02 | 1,393 | 1,428 | 1,352 | 1,352 | 909,700 |
| 2023/09/29 | 1,435 | 1,435 | 1,398 | 1,402 | 613,300 |
| 2023/09/28 | 1,429 | 1,439 | 1,407 | 1,420 | 393,700 |
| 2023/09/27 | 1,430 | 1,443 | 1,408 | 1,440 | 633,600 |
| 2023/09/26 | 1,466 | 1,470 | 1,444 | 1,444 | 361,600 |
| 2023/09/25 | 1,467 | 1,468 | 1,447 | 1,464 | 442,000 |
| 2023/09/22 | 1,481 | 1,489 | 1,461 | 1,471 | 432,100 |
| 2023/09/21 | 1,501 | 1,545 | 1,487 | 1,492 | 419,200 |
| 2023/09/20 | 1,510 | 1,527 | 1,489 | 1,494 | 353,300 |
| 2023/09/19 | 1,519 | 1,519 | 1,477 | 1,502 | 446,800 |
| 2023/09/15 | 1,530 | 1,531 | 1,504 | 1,504 | 428,900 |
| 2023/09/14 | 1,524 | 1,545 | 1,513 | 1,519 | 284,100 |
| 2023/09/13 | 1,560 | 1,562 | 1,523 | 1,524 | 376,300 |
| 2023/09/12 | 1,560 | 1,584 | 1,547 | 1,559 | 243,400 |
| 2023/09/11 | 1,579 | 1,597 | 1,528 | 1,538 | 405,600 |
| 2023/09/08 | 1,627 | 1,646 | 1,585 | 1,587 | 430,300 |
| 2023/09/07 | 1,692 | 1,695 | 1,642 | 1,642 | 485,000 |
| 2023/09/06 | 1,645 | 1,728 | 1,645 | 1,720 | 652,300 |
| 2023/09/05 | 1,651 | 1,651 | 1,622 | 1,645 | 246,300 |
| 2023/09/04 | 1,638 | 1,648 | 1,619 | 1,648 | 237,400 |
| 2023/09/01 | 1,608 | 1,631 | 1,601 | 1,613 | 226,700 |
| 2023/08/31 | 1,622 | 1,622 | 1,582 | 1,592 | 1,009,400 |
| 2023/08/30 | 1,670 | 1,670 | 1,621 | 1,623 | 314,600 |
| 2023/08/29 | 1,625 | 1,668 | 1,625 | 1,640 | 320,700 |
| 2023/08/28 | 1,620 | 1,637 | 1,609 | 1,620 | 275,200 |
| 2023/08/25 | 1,632 | 1,647 | 1,613 | 1,624 | 381,200 |
| 2023/08/24 | 1,595 | 1,666 | 1,595 | 1,662 | 602,900 |
| 2023/08/23 | 1,543 | 1,582 | 1,537 | 1,582 | 296,700 |
| 2023/08/22 | 1,509 | 1,543 | 1,506 | 1,543 | 277,700 |
| 2023/08/21 | 1,490 | 1,510 | 1,488 | 1,506 | 198,800 |
| 2023/08/18 | 1,476 | 1,507 | 1,468 | 1,496 | 297,300 |
| 2023/08/17 | 1,452 | 1,475 | 1,427 | 1,475 | 349,100 |
| 2023/08/16 | 1,477 | 1,479 | 1,455 | 1,462 | 317,000 |
| 2023/08/15 | 1,495 | 1,512 | 1,485 | 1,497 | 280,900 |
| 2023/08/14 | 1,550 | 1,557 | 1,493 | 1,493 | 822,800 |
| 2023/08/10 | 1,619 | 1,626 | 1,552 | 1,572 | 607,800 |
| 2023/08/09 | 1,626 | 1,657 | 1,626 | 1,642 | 289,400 |
| 2023/08/08 | 1,659 | 1,660 | 1,632 | 1,632 | 201,500 |
| 2023/08/07 | 1,633 | 1,660 | 1,625 | 1,660 | 181,900 |
| 2023/08/04 | 1,648 | 1,648 | 1,614 | 1,623 | 205,800 |
| 2023/08/03 | 1,641 | 1,661 | 1,621 | 1,634 | 258,700 |
| 2023/08/02 | 1,655 | 1,695 | 1,649 | 1,663 | 256,500 |
| 2023/08/01 | 1,679 | 1,711 | 1,669 | 1,670 | 320,400 |
| 2023/07/31 | 1,675 | 1,678 | 1,648 | 1,661 | 301,500 |
| 2023/07/28 | 1,624 | 1,665 | 1,613 | 1,665 | 285,200 |
| 2023/07/27 | 1,620 | 1,654 | 1,612 | 1,651 | 227,800 |
| 2023/07/26 | 1,599 | 1,625 | 1,578 | 1,623 | 277,600 |
| 2023/07/25 | 1,566 | 1,587 | 1,557 | 1,587 | 295,900 |
| 2023/07/24 | 1,555 | 1,567 | 1,535 | 1,557 | 355,300 |
| 2023/07/21 | 1,550 | 1,557 | 1,536 | 1,542 | 174,700 |
| 2023/07/20 | 1,546 | 1,568 | 1,537 | 1,564 | 201,100 |
| 2023/07/19 | 1,550 | 1,553 | 1,537 | 1,545 | 128,700 |
| 2023/07/18 | 1,551 | 1,553 | 1,528 | 1,538 | 190,800 |
| 2023/07/14 | 1,540 | 1,559 | 1,534 | 1,558 | 200,800 |
| 2023/07/13 | 1,560 | 1,560 | 1,534 | 1,542 | 128,600 |
| 2023/07/12 | 1,570 | 1,572 | 1,537 | 1,549 | 144,100 |
| 2023/07/11 | 1,568 | 1,573 | 1,554 | 1,558 | 185,600 |
| 2023/07/10 | 1,534 | 1,561 | 1,530 | 1,552 | 208,500 |
| 2023/07/07 | 1,515 | 1,530 | 1,507 | 1,520 | 193,100 |
| 2023/07/06 | 1,555 | 1,563 | 1,533 | 1,537 | 244,600 |
| 2023/07/05 | 1,537 | 1,578 | 1,531 | 1,577 | 221,000 |
| 2023/07/04 | 1,548 | 1,556 | 1,539 | 1,539 | 173,300 |
| 2023/07/03 | 1,517 | 1,552 | 1,516 | 1,544 | 296,500 |
| 2023/06/30 | 1,520 | 1,524 | 1,505 | 1,519 | 165,600 |