日鉄鉱業(1515)の株価時系列情報
日鉄鉱業(1515)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 |
|---|---|---|---|---|---|
| 2026/02/24 | 3,735 | 3,875 | 3,690 | 3,780 | 1,699,000 |
| 2026/02/20 | 3,675 | 3,785 | 3,595 | 3,665 | 1,511,800 |
| 2026/02/19 | 3,810 | 3,895 | 3,595 | 3,610 | 1,495,400 |
| 2026/02/18 | 3,795 | 3,880 | 3,725 | 3,770 | 1,187,500 |
| 2026/02/17 | 4,300 | 4,315 | 3,790 | 3,800 | 1,802,000 |
| 2026/02/16 | 4,390 | 4,425 | 4,155 | 4,180 | 1,143,400 |
| 2026/02/13 | 4,400 | 4,535 | 4,260 | 4,285 | 2,424,100 |
| 2026/02/12 | 4,050 | 4,505 | 4,040 | 4,500 | 3,429,400 |
| 2026/02/10 | 4,005 | 4,115 | 3,890 | 3,945 | 2,154,300 |
| 2026/02/09 | 3,960 | 4,055 | 3,860 | 3,905 | 2,448,000 |
| 2026/02/06 | 3,775 | 3,960 | 3,685 | 3,950 | 2,273,200 |
| 2026/02/05 | 3,920 | 3,960 | 3,815 | 3,885 | 2,012,600 |
| 2026/02/04 | 3,740 | 3,975 | 3,665 | 3,975 | 2,028,000 |
| 2026/02/03 | 3,450 | 3,575 | 3,425 | 3,560 | 1,250,400 |
| 2026/02/02 | 3,370 | 3,535 | 3,280 | 3,290 | 2,977,500 |
| 2026/01/30 | 3,545 | 3,845 | 3,480 | 3,630 | 3,837,500 |
| 2026/01/29 | 3,515 | 3,635 | 3,400 | 3,615 | 2,525,100 |
| 2026/01/28 | 3,340 | 3,525 | 3,300 | 3,515 | 1,781,500 |
| 2026/01/27 | 3,200 | 3,450 | 3,150 | 3,335 | 2,212,600 |
| 2026/01/26 | 3,300 | 3,490 | 3,280 | 3,390 | 2,895,200 |
| 2026/01/23 | 3,075 | 3,265 | 3,065 | 3,160 | 1,533,800 |
| 2026/01/22 | 3,145 | 3,180 | 3,040 | 3,050 | 771,200 |
| 2026/01/21 | 3,000 | 3,165 | 2,993 | 3,130 | 924,600 |
| 2026/01/20 | 3,150 | 3,155 | 3,030 | 3,070 | 832,700 |
| 2026/01/19 | 3,020 | 3,180 | 2,981 | 3,170 | 1,160,000 |
| 2026/01/16 | 3,165 | 3,185 | 3,005 | 3,060 | 1,297,500 |
| 2026/01/15 | 2,933 | 3,210 | 2,920 | 3,155 | 2,255,000 |
| 2026/01/14 | 2,964 | 2,980 | 2,864 | 2,938 | 1,656,000 |
| 2026/01/13 | 2,819 | 2,944 | 2,712 | 2,930 | 1,966,700 |
| 2026/01/09 | 2,579 | 2,652 | 2,561 | 2,624 | 867,800 |
| 2026/01/08 | 2,648 | 2,708 | 2,584 | 2,600 | 1,804,600 |
| 2026/01/07 | 2,433 | 2,723 | 2,420 | 2,648 | 2,350,100 |
| 2026/01/06 | 2,321 | 2,480 | 2,320 | 2,410 | 1,032,700 |
| 2026/01/05 | 2,260 | 2,287 | 2,210 | 2,231 | 342,800 |
| 2025/12/30 | 2,225 | 2,272 | 2,207 | 2,237 | 444,400 |
| 2025/12/29 | 2,291 | 2,347 | 2,254 | 2,313 | 859,700 |
| 2025/12/26 | 2,222 | 2,265 | 2,216 | 2,245 | 396,200 |
| 2025/12/25 | 2,290 | 2,297 | 2,202 | 2,224 | 448,400 |
| 2025/12/24 | 2,200 | 2,309 | 2,200 | 2,270 | 641,500 |
| 2025/12/23 | 2,165 | 2,196 | 2,138 | 2,182 | 369,500 |
| 2025/12/22 | 2,120 | 2,188 | 2,062 | 2,171 | 602,900 |
| 2025/12/19 | 2,088 | 2,091 | 2,013 | 2,020 | 563,300 |
| 2025/12/18 | 2,098 | 2,129 | 2,050 | 2,059 | 264,600 |
| 2025/12/17 | 2,064 | 2,139 | 2,052 | 2,124 | 299,900 |
| 2025/12/16 | 2,160 | 2,165 | 2,036 | 2,064 | 374,600 |
| 2025/12/15 | 2,147 | 2,224 | 2,130 | 2,174 | 390,800 |
| 2025/12/12 | 2,111 | 2,182 | 2,094 | 2,182 | 514,700 |
| 2025/12/11 | 2,054 | 2,077 | 2,024 | 2,054 | 335,300 |
| 2025/12/10 | 2,011 | 2,110 | 2,003 | 2,034 | 511,800 |
| 2025/12/09 | 1,968 | 2,040 | 1,930 | 1,950 | 578,500 |
| 2025/12/08 | 1,980 | 2,012 | 1,925 | 1,986 | 546,900 |
| 2025/12/05 | 1,886 | 1,957 | 1,875 | 1,954 | 277,600 |
| 2025/12/04 | 1,833 | 1,920 | 1,833 | 1,905 | 422,400 |
| 2025/12/03 | 1,816 | 1,839 | 1,798 | 1,811 | 221,200 |
| 2025/12/02 | 1,857 | 1,874 | 1,811 | 1,828 | 163,200 |
| 2025/12/01 | 1,845 | 1,870 | 1,817 | 1,857 | 229,700 |
| 2025/11/28 | 1,815 | 1,842 | 1,808 | 1,825 | 179,800 |
| 2025/11/27 | 1,798 | 1,852 | 1,791 | 1,815 | 233,200 |
| 2025/11/26 | 1,721 | 1,783 | 1,718 | 1,780 | 290,600 |
| 2025/11/25 | 1,679 | 1,710 | 1,670 | 1,705 | 210,800 |
| 2025/11/21 | 1,668 | 1,687 | 1,646 | 1,662 | 225,300 |
| 2025/11/20 | 1,690 | 1,736 | 1,682 | 1,708 | 255,800 |
| 2025/11/19 | 1,635 | 1,664 | 1,604 | 1,650 | 189,300 |
| 2025/11/18 | 1,668 | 1,701 | 1,638 | 1,640 | 259,300 |
| 2025/11/17 | 1,609 | 1,703 | 1,602 | 1,696 | 369,900 |
| 2025/11/14 | 1,639 | 1,639 | 1,587 | 1,597 | 568,100 |
| 2025/11/13 | 1,660 | 1,666 | 1,636 | 1,649 | 392,800 |
| 2025/11/12 | 1,678 | 1,692 | 1,633 | 1,638 | 425,600 |
| 2025/11/11 | 1,680 | 1,689 | 1,636 | 1,657 | 396,200 |
| 2025/11/10 | 1,658 | 1,702 | 1,643 | 1,665 | 509,400 |
| 2025/11/07 | 1,634 | 1,762 | 1,595 | 1,698 | 650,700 |
| 2025/11/06 | 1,636 | 1,653 | 1,621 | 1,640 | 237,800 |
| 2025/11/05 | 1,601 | 1,646 | 1,569 | 1,636 | 377,000 |
| 2025/11/04 | 1,691 | 1,692 | 1,630 | 1,636 | 436,100 |
| 2025/10/31 | 1,679 | 1,691 | 1,641 | 1,691 | 509,500 |
| 2025/10/30 | 1,666 | 1,710 | 1,661 | 1,673 | 303,000 |
| 2025/10/29 | 1,688 | 1,689 | 1,647 | 1,647 | 311,400 |
| 2025/10/28 | 1,784 | 1,788 | 1,643 | 1,653 | 655,400 |
| 2025/10/27 | 1,824 | 1,824 | 1,794 | 1,816 | 201,700 |
| 2025/10/24 | 1,800 | 1,815 | 1,765 | 1,784 | 237,100 |
| 2025/10/23 | 1,725 | 1,778 | 1,716 | 1,764 | 195,600 |
| 2025/10/22 | 1,704 | 1,755 | 1,685 | 1,749 | 173,200 |
| 2025/10/21 | 1,740 | 1,758 | 1,707 | 1,713 | 235,000 |
| 2025/10/20 | 1,744 | 1,764 | 1,728 | 1,750 | 129,900 |
| 2025/10/17 | 1,698 | 1,744 | 1,697 | 1,740 | 163,400 |
| 2025/10/16 | 1,754 | 1,773 | 1,718 | 1,719 | 171,300 |
| 2025/10/15 | 1,732 | 1,773 | 1,724 | 1,756 | 169,200 |
| 2025/10/14 | 1,698 | 1,820 | 1,696 | 1,720 | 399,100 |
| 2025/10/10 | 1,775 | 1,787 | 1,695 | 1,699 | 302,800 |
| 2025/10/09 | 1,794 | 1,815 | 1,755 | 1,815 | 333,100 |
| 2025/10/08 | 1,789 | 1,790 | 1,742 | 1,777 | 410,800 |
| 2025/10/07 | 1,860 | 1,890 | 1,811 | 1,816 | 257,900 |
| 2025/10/06 | 1,878 | 1,888 | 1,811 | 1,834 | 403,700 |
| 2025/10/03 | 1,730 | 1,762 | 1,710 | 1,758 | 296,000 |
| 2025/10/02 | 1,818 | 1,864 | 1,736 | 1,755 | 362,800 |
| 2025/10/01 | 1,938 | 1,940 | 1,782 | 1,811 | 540,100 |
| 2025/09/30 | 1,800 | 1,996 | 1,796 | 1,996 | 633,600 |
| 2025/09/29 | 1,792 | 1,824 | 1,750 | 1,820 | 264,200 |
| 2025/09/29 | 1 -> 5.00 分割 | ||||
| 2025/09/26 | 9,000 | 9,010 | 8,760 | 8,930 | 68,200 |
| 2025/09/25 | 8,680 | 8,940 | 8,660 | 8,900 | 97,300 |
| 2025/09/24 | 8,440 | 8,560 | 8,310 | 8,470 | 43,800 |
| 2025/09/22 | 8,350 | 8,430 | 8,300 | 8,370 | 32,300 |
| 2025/09/19 | 8,250 | 8,370 | 8,130 | 8,260 | 48,300 |
| 2025/09/18 | 8,110 | 8,230 | 8,040 | 8,200 | 33,900 |
| 2025/09/17 | 8,310 | 8,310 | 8,110 | 8,120 | 29,200 |
| 2025/09/16 | 8,260 | 8,350 | 8,180 | 8,310 | 40,000 |
| 2025/09/12 | 8,510 | 8,510 | 8,270 | 8,270 | 41,500 |
| 2025/09/11 | 8,510 | 8,560 | 8,420 | 8,470 | 49,300 |
| 2025/09/10 | 8,510 | 8,570 | 8,400 | 8,500 | 46,100 |
| 2025/09/09 | 9,040 | 9,060 | 8,500 | 8,560 | 94,800 |
| 2025/09/08 | 8,900 | 8,960 | 8,820 | 8,950 | 29,100 |
| 2025/09/05 | 8,720 | 8,860 | 8,720 | 8,840 | 28,200 |
| 2025/09/04 | 8,720 | 8,860 | 8,660 | 8,790 | 41,400 |
| 2025/09/03 | 8,560 | 8,870 | 8,560 | 8,690 | 65,600 |
| 2025/09/02 | 8,760 | 8,760 | 8,430 | 8,520 | 63,600 |
| 2025/09/01 | 8,500 | 8,640 | 8,470 | 8,610 | 49,900 |
| 2025/08/29 | 8,470 | 8,670 | 8,410 | 8,500 | 67,800 |
| 2025/08/28 | 8,320 | 8,500 | 8,320 | 8,470 | 45,100 |
| 2025/08/27 | 8,420 | 8,430 | 8,220 | 8,250 | 62,400 |
| 2025/08/26 | 8,150 | 8,410 | 8,110 | 8,410 | 93,700 |
| 2025/08/25 | 8,140 | 8,240 | 8,050 | 8,090 | 27,000 |
| 2025/08/22 | 8,200 | 8,200 | 8,090 | 8,110 | 26,500 |
| 2025/08/21 | 7,940 | 8,180 | 7,930 | 8,180 | 35,100 |
| 2025/08/20 | 8,020 | 8,020 | 7,900 | 7,940 | 26,900 |
| 2025/08/19 | 8,050 | 8,100 | 7,960 | 8,020 | 36,300 |
| 2025/08/18 | 7,950 | 8,060 | 7,850 | 8,040 | 45,100 |
| 2025/08/15 | 7,780 | 7,930 | 7,720 | 7,930 | 35,000 |
| 2025/08/14 | 7,780 | 7,870 | 7,720 | 7,730 | 31,500 |
| 2025/08/13 | 7,880 | 7,900 | 7,740 | 7,780 | 25,700 |
| 2025/08/12 | 7,760 | 7,870 | 7,720 | 7,830 | 47,600 |
| 2025/08/08 | 7,630 | 7,930 | 7,630 | 7,730 | 34,300 |
| 2025/08/07 | 7,880 | 7,920 | 7,560 | 7,630 | 64,500 |
| 2025/08/06 | 7,500 | 7,970 | 7,460 | 7,850 | 107,600 |
| 2025/08/05 | 7,520 | 7,760 | 7,470 | 7,710 | 26,300 |
| 2025/08/04 | 7,400 | 7,530 | 7,380 | 7,500 | 19,400 |
| 2025/08/01 | 7,460 | 7,530 | 7,400 | 7,480 | 22,200 |
| 2025/07/31 | 7,390 | 7,500 | 7,360 | 7,460 | 37,600 |
| 2025/07/30 | 7,470 | 7,580 | 7,390 | 7,540 | 25,800 |
| 2025/07/29 | 7,380 | 7,470 | 7,350 | 7,460 | 40,600 |
| 2025/07/28 | 7,870 | 7,870 | 7,470 | 7,490 | 43,100 |
| 2025/07/25 | 7,800 | 7,950 | 7,710 | 7,920 | 51,300 |
| 2025/07/24 | 7,560 | 7,790 | 7,500 | 7,790 | 48,400 |
| 2025/07/23 | 7,580 | 7,620 | 7,490 | 7,560 | 38,400 |
| 2025/07/22 | 7,280 | 7,530 | 7,230 | 7,500 | 29,600 |
| 2025/07/18 | 7,410 | 7,440 | 7,350 | 7,360 | 17,900 |
| 2025/07/17 | 7,490 | 7,540 | 7,360 | 7,360 | 26,700 |
| 2025/07/16 | 7,590 | 7,640 | 7,520 | 7,550 | 16,600 |
| 2025/07/15 | 7,590 | 7,690 | 7,550 | 7,670 | 32,600 |
| 2025/07/14 | 7,430 | 7,650 | 7,390 | 7,630 | 38,800 |
| 2025/07/11 | 7,510 | 7,590 | 7,430 | 7,460 | 37,500 |
| 2025/07/10 | 7,520 | 7,620 | 7,470 | 7,520 | 41,700 |
| 2025/07/09 | 7,650 | 7,710 | 7,580 | 7,620 | 41,800 |
| 2025/07/08 | 7,450 | 7,590 | 7,350 | 7,570 | 34,300 |
| 2025/07/07 | 7,390 | 7,480 | 7,300 | 7,420 | 20,300 |
| 2025/07/04 | 7,470 | 7,520 | 7,370 | 7,390 | 15,400 |
| 2025/07/03 | 7,380 | 7,540 | 7,380 | 7,470 | 17,400 |
| 2025/07/02 | 7,370 | 7,470 | 7,350 | 7,420 | 20,700 |
| 2025/07/01 | 7,480 | 7,500 | 7,390 | 7,400 | 21,400 |
| 2025/06/30 | 7,600 | 7,640 | 7,380 | 7,440 | 32,500 |
| 2025/06/27 | 7,380 | 7,630 | 7,310 | 7,570 | 62,600 |
| 2025/06/26 | 7,230 | 7,340 | 7,210 | 7,300 | 31,900 |
| 2025/06/25 | 7,340 | 7,340 | 7,140 | 7,180 | 28,700 |
| 2025/06/24 | 7,360 | 7,400 | 7,230 | 7,300 | 38,900 |
| 2025/06/23 | 7,400 | 7,420 | 7,210 | 7,230 | 36,400 |
| 2025/06/20 | 7,460 | 7,510 | 7,410 | 7,440 | 99,900 |
| 2025/06/19 | 7,550 | 7,550 | 7,410 | 7,460 | 25,200 |
| 2025/06/18 | 7,520 | 7,560 | 7,450 | 7,520 | 28,100 |
| 2025/06/17 | 7,550 | 7,620 | 7,510 | 7,610 | 21,000 |
| 2025/06/16 | 7,480 | 7,620 | 7,480 | 7,520 | 26,000 |
| 2025/06/13 | 7,550 | 7,620 | 7,350 | 7,440 | 33,700 |
| 2025/06/12 | 7,500 | 7,550 | 7,370 | 7,480 | 59,100 |
| 2025/06/11 | 7,330 | 7,530 | 7,290 | 7,500 | 42,400 |
| 2025/06/10 | 7,330 | 7,360 | 7,250 | 7,320 | 35,100 |
| 2025/06/09 | 7,360 | 7,430 | 7,270 | 7,310 | 49,000 |
| 2025/06/06 | 7,630 | 7,640 | 7,250 | 7,430 | 78,000 |
| 2025/06/05 | 7,430 | 7,620 | 7,350 | 7,560 | 78,900 |
| 2025/06/04 | 7,310 | 7,500 | 7,300 | 7,460 | 75,500 |
| 2025/06/03 | 7,050 | 7,430 | 6,970 | 7,310 | 98,700 |
| 2025/06/02 | 6,990 | 7,030 | 6,950 | 7,030 | 27,000 |
| 2025/05/30 | 6,870 | 7,040 | 6,860 | 7,010 | 58,500 |
| 2025/05/29 | 7,090 | 7,100 | 6,970 | 6,970 | 38,600 |
| 2025/05/28 | 7,390 | 7,440 | 7,080 | 7,090 | 87,800 |
| 2025/05/27 | 7,190 | 7,470 | 7,170 | 7,390 | 64,600 |
| 2025/05/26 | 7,200 | 7,330 | 7,080 | 7,240 | 65,400 |
| 2025/05/23 | 6,800 | 7,120 | 6,800 | 7,050 | 102,900 |
| 2025/05/22 | 6,520 | 6,740 | 6,460 | 6,700 | 60,500 |
| 2025/05/21 | 6,730 | 6,730 | 6,510 | 6,540 | 69,700 |
| 2025/05/20 | 6,740 | 6,760 | 6,630 | 6,710 | 72,400 |
| 2025/05/19 | 7,030 | 7,080 | 6,700 | 6,700 | 168,100 |
| 2025/05/16 | 6,670 | 7,110 | 6,670 | 7,100 | 89,100 |
| 2025/05/15 | 6,770 | 6,840 | 6,650 | 6,700 | 87,300 |
| 2025/05/14 | 6,790 | 6,840 | 6,590 | 6,770 | 87,100 |
| 2025/05/13 | 6,550 | 6,890 | 6,480 | 6,800 | 252,700 |
| 2025/05/12 | 6,420 | 6,690 | 6,170 | 6,650 | 225,700 |
| 2025/05/09 | 6,330 | 6,480 | 6,270 | 6,470 | 64,900 |
| 2025/05/08 | 6,280 | 6,340 | 6,260 | 6,330 | 61,100 |
| 2025/05/07 | 6,450 | 6,500 | 6,190 | 6,310 | 84,600 |
| 2025/05/02 | 6,130 | 6,340 | 6,130 | 6,250 | 64,200 |
| 2025/05/01 | 6,200 | 6,320 | 6,100 | 6,120 | 97,200 |
| 2025/04/30 | 6,200 | 6,300 | 6,140 | 6,200 | 71,900 |