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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 6,230 | 6,280 | 6,080 | 6,180 | 48,000 |
| 2025/04/25 | 6,140 | 6,190 | 6,070 | 6,150 | 37,100 |
| 2025/04/24 | 6,110 | 6,190 | 6,030 | 6,110 | 31,100 |
| 2025/04/23 | 6,370 | 6,430 | 6,100 | 6,100 | 77,500 |
| 2025/04/22 | 6,180 | 6,300 | 6,130 | 6,290 | 60,200 |
| 2025/04/21 | 6,240 | 6,240 | 6,060 | 6,210 | 64,100 |
| 2025/04/18 | 6,200 | 6,310 | 6,180 | 6,310 | 35,300 |
| 2025/04/17 | 6,100 | 6,230 | 6,020 | 6,230 | 55,200 |
| 2025/04/16 | 6,210 | 6,210 | 6,040 | 6,110 | 37,100 |
| 2025/04/15 | 6,110 | 6,230 | 6,060 | 6,120 | 45,900 |
| 2025/04/14 | 5,840 | 6,140 | 5,800 | 6,040 | 81,000 |
| 2025/04/11 | 5,420 | 5,750 | 5,330 | 5,740 | 69,600 |
| 2025/04/10 | 5,940 | 5,940 | 5,620 | 5,700 | 89,500 |
| 2025/04/09 | 5,490 | 5,490 | 5,280 | 5,340 | 97,200 |
| 2025/04/08 | 5,370 | 5,750 | 5,370 | 5,690 | 227,400 |
| 2025/04/07 | 5,220 | 5,410 | 5,050 | 5,120 | 149,900 |
| 2025/04/04 | 6,220 | 6,240 | 5,880 | 6,020 | 151,400 |
| 2025/04/03 | 6,250 | 6,510 | 6,230 | 6,480 | 87,000 |
| 2025/04/02 | 6,620 | 6,740 | 6,620 | 6,630 | 53,800 |
| 2025/04/01 | 6,580 | 6,650 | 6,540 | 6,590 | 44,900 |
| 2025/03/31 | 6,570 | 6,630 | 6,500 | 6,580 | 95,000 |
| 2025/03/28 | 7,150 | 7,200 | 6,660 | 6,770 | 173,500 |
| 2025/03/27 | 7,350 | 7,400 | 7,220 | 7,400 | 120,300 |
| 2025/03/26 | 7,350 | 7,430 | 7,280 | 7,340 | 164,600 |
| 2025/03/25 | 7,190 | 7,280 | 7,120 | 7,210 | 154,100 |
| 2025/03/24 | 7,190 | 7,230 | 7,030 | 7,040 | 98,900 |
| 2025/03/21 | 6,930 | 7,100 | 6,900 | 7,040 | 85,000 |
| 2025/03/19 | 6,730 | 7,140 | 6,720 | 7,000 | 151,400 |
| 2025/03/18 | 6,580 | 6,720 | 6,550 | 6,680 | 80,800 |
| 2025/03/17 | 6,330 | 6,470 | 6,320 | 6,430 | 61,700 |
| 2025/03/14 | 6,260 | 6,410 | 6,190 | 6,330 | 140,500 |
| 2025/03/13 | 6,200 | 6,250 | 6,130 | 6,140 | 80,600 |
| 2025/03/12 | 5,940 | 6,090 | 5,860 | 6,000 | 81,800 |
| 2025/03/11 | 5,710 | 5,860 | 5,710 | 5,850 | 50,400 |
| 2025/03/10 | 5,900 | 5,910 | 5,760 | 5,800 | 31,900 |
| 2025/03/07 | 5,830 | 5,940 | 5,700 | 5,900 | 51,700 |
| 2025/03/06 | 5,750 | 5,910 | 5,750 | 5,900 | 47,500 |
| 2025/03/05 | 5,720 | 5,720 | 5,620 | 5,670 | 28,100 |
| 2025/03/04 | 5,850 | 5,870 | 5,640 | 5,670 | 62,800 |
| 2025/03/03 | 5,800 | 5,860 | 5,760 | 5,860 | 34,800 |
| 2025/02/28 | 5,790 | 5,850 | 5,700 | 5,840 | 54,000 |
| 2025/02/27 | 5,660 | 5,860 | 5,620 | 5,760 | 36,200 |
| 2025/02/26 | 5,640 | 5,760 | 5,580 | 5,760 | 67,300 |
| 2025/02/25 | 5,600 | 5,600 | 5,530 | 5,560 | 36,800 |
| 2025/02/21 | 5,690 | 5,690 | 5,570 | 5,650 | 34,900 |
| 2025/02/20 | 5,890 | 5,890 | 5,640 | 5,740 | 44,000 |
| 2025/02/19 | 5,910 | 6,010 | 5,850 | 5,880 | 97,400 |
| 2025/02/18 | 5,670 | 5,940 | 5,670 | 5,900 | 130,500 |
| 2025/02/17 | 5,430 | 5,550 | 5,420 | 5,510 | 32,500 |
| 2025/02/14 | 5,570 | 5,570 | 5,390 | 5,440 | 52,400 |
| 2025/02/13 | 5,500 | 5,640 | 5,470 | 5,600 | 71,900 |
| 2025/02/12 | 5,420 | 5,490 | 5,350 | 5,440 | 64,500 |
| 2025/02/10 | 5,350 | 5,430 | 5,220 | 5,420 | 61,300 |
| 2025/02/07 | 5,160 | 5,440 | 5,050 | 5,350 | 189,000 |
| 2025/02/06 | 4,865 | 5,420 | 4,845 | 5,260 | 366,500 |
| 2025/02/05 | 4,845 | 4,905 | 4,810 | 4,835 | 30,900 |
| 2025/02/04 | 4,825 | 4,880 | 4,815 | 4,820 | 42,300 |
| 2025/02/03 | 4,770 | 4,780 | 4,705 | 4,775 | 38,700 |
| 2025/01/31 | 4,770 | 4,825 | 4,735 | 4,755 | 53,200 |
| 2025/01/30 | 4,645 | 4,730 | 4,640 | 4,725 | 26,000 |
| 2025/01/29 | 4,660 | 4,710 | 4,625 | 4,660 | 28,100 |
| 2025/01/28 | 4,620 | 4,660 | 4,595 | 4,600 | 24,400 |
| 2025/01/27 | 4,645 | 4,655 | 4,575 | 4,655 | 29,900 |
| 2025/01/24 | 4,570 | 4,610 | 4,540 | 4,575 | 40,000 |
| 2025/01/23 | 4,575 | 4,575 | 4,510 | 4,570 | 29,300 |
| 2025/01/22 | 4,600 | 4,655 | 4,545 | 4,600 | 66,200 |
| 2025/01/21 | 4,570 | 4,600 | 4,545 | 4,545 | 16,100 |
| 2025/01/20 | 4,475 | 4,560 | 4,475 | 4,545 | 23,500 |
| 2025/01/17 | 4,470 | 4,500 | 4,430 | 4,475 | 21,200 |
| 2025/01/16 | 4,480 | 4,510 | 4,445 | 4,485 | 21,400 |
| 2025/01/15 | 4,460 | 4,490 | 4,430 | 4,480 | 26,500 |
| 2025/01/14 | 4,500 | 4,500 | 4,360 | 4,420 | 35,500 |
| 2025/01/10 | 4,485 | 4,570 | 4,485 | 4,500 | 41,800 |
| 2025/01/09 | 4,500 | 4,500 | 4,425 | 4,475 | 25,000 |
| 2025/01/08 | 4,540 | 4,555 | 4,480 | 4,480 | 35,000 |
| 2025/01/07 | 4,530 | 4,575 | 4,450 | 4,545 | 33,400 |
| 2025/01/06 | 4,520 | 4,530 | 4,460 | 4,480 | 30,600 |
| 2024/12/30 | 4,485 | 4,540 | 4,465 | 4,465 | 29,100 |
| 2024/12/27 | 4,480 | 4,515 | 4,465 | 4,485 | 30,600 |