ＪＸ金属(5016)の株価時系列情報
ＪＸ金属(5016)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 |
|---|---|---|---|---|---|
| 2026/08/21 | 3,534 | 3,610 | 3,513 | 3,591 | 12,292,100 |
| 2026/08/20 | 3,604 | 3,653 | 3,557 | 3,624 | 15,247,000 |
| 2026/08/19 | 3,607 | 3,707 | 3,527 | 3,561 | 21,946,000 |
| 2026/08/18 | 4,070 | 4,135 | 3,814 | 3,814 | 21,703,700 |
| 2026/08/17 | 3,870 | 4,009 | 3,816 | 4,000 | 17,306,800 |
| 2026/08/14 | 3,893 | 3,920 | 3,785 | 3,785 | 15,723,900 |
| 2026/08/13 | 3,944 | 4,002 | 3,856 | 3,861 | 19,227,000 |
| 2026/08/12 | 3,810 | 3,900 | 3,746 | 3,900 | 15,997,700 |
| 2026/08/10 | 3,892 | 3,959 | 3,816 | 3,845 | 20,140,000 |
| 2026/08/07 | 4,045 | 4,119 | 3,742 | 3,886 | 31,474,200 |
| 2026/08/06 | 4,290 | 4,317 | 4,055 | 4,142 | 25,597,000 |
| 2026/08/05 | 4,111 | 4,350 | 4,083 | 4,350 | 25,175,100 |
| 2026/08/04 | 3,805 | 4,015 | 3,792 | 3,971 | 22,472,000 |
| 2026/08/03 | 3,593 | 3,860 | 3,577 | 3,844 | 17,218,400 |
| 2026/07/31 | 3,735 | 3,930 | 3,657 | 3,797 | 37,341,100 |
| 2026/07/30 | 3,282 | 3,418 | 3,218 | 3,340 | 23,110,500 |
| 2026/07/29 | 3,490 | 3,607 | 3,242 | 3,331 | 26,399,400 |
| 2026/07/28 | 3,529 | 3,554 | 3,404 | 3,430 | 18,262,700 |
| 2026/07/27 | 3,801 | 3,804 | 3,658 | 3,788 | 15,210,100 |
| 2026/07/24 | 3,876 | 3,934 | 3,707 | 3,770 | 16,923,900 |
| 2026/07/23 | 3,908 | 3,987 | 3,793 | 3,946 | 21,195,100 |
| 2026/07/22 | 3,800 | 3,940 | 3,740 | 3,771 | 22,645,800 |
| 2026/07/21 | 3,559 | 3,681 | 3,470 | 3,665 | 20,308,300 |
| 2026/07/17 | 3,660 | 3,661 | 3,361 | 3,558 | 28,586,200 |
| 2026/07/16 | 3,981 | 3,982 | 3,808 | 3,852 | 17,857,300 |
| 2026/07/15 | 4,000 | 4,148 | 3,975 | 4,134 | 19,408,900 |
| 2026/07/14 | 3,800 | 3,897 | 3,698 | 3,897 | 20,924,900 |
| 2026/07/13 | 3,892 | 4,000 | 3,751 | 3,836 | 22,211,600 |
| 2026/07/10 | 4,000 | 4,024 | 3,882 | 3,962 | 24,382,900 |
| 2026/07/09 | 3,836 | 3,910 | 3,787 | 3,870 | 22,213,500 |
| 2026/07/08 | 3,715 | 3,884 | 3,681 | 3,681 | 24,314,100 |
| 2026/07/07 | 4,048 | 4,169 | 3,810 | 3,855 | 25,241,200 |
| 2026/07/06 | 4,095 | 4,119 | 3,937 | 4,022 | 17,690,600 |
| 2026/07/03 | 3,946 | 4,109 | 3,886 | 4,085 | 22,912,400 |
| 2026/07/02 | 4,041 | 4,179 | 3,941 | 4,048 | 26,667,500 |
| 2026/07/01 | 4,499 | 4,518 | 4,183 | 4,219 | 25,108,500 |
| 2026/06/30 | 4,492 | 4,525 | 4,345 | 4,398 | 24,485,400 |
| 2026/06/29 | 4,594 | 4,596 | 4,180 | 4,470 | 29,253,200 |
| 2026/06/26 | 4,768 | 4,866 | 4,481 | 4,553 | 35,105,500 |
| 2026/06/25 | 4,899 | 4,980 | 4,714 | 4,887 | 42,260,300 |
| 2026/06/24 | 4,734 | 4,880 | 4,522 | 4,633 | 34,409,400 |
| 2026/06/23 | 5,351 | 5,414 | 4,702 | 4,733 | 59,290,000 |
| 2026/06/22 | 4,981 | 5,389 | 4,938 | 5,335 | 62,336,000 |
| 2026/06/19 | 4,580 | 4,779 | 4,502 | 4,747 | 56,189,200 |
| 2026/06/18 | 4,436 | 4,512 | 4,264 | 4,370 | 30,120,500 |
| 2026/06/17 | 4,470 | 4,545 | 4,280 | 4,366 | 44,540,800 |
| 2026/06/16 | 4,200 | 4,466 | 4,135 | 4,466 | 32,615,200 |
| 2026/06/15 | 3,793 | 3,842 | 3,735 | 3,766 | 14,372,000 |
| 2026/06/12 | 3,470 | 3,620 | 3,373 | 3,557 | 21,633,500 |
| 2026/06/11 | 3,280 | 3,425 | 3,238 | 3,341 | 18,552,000 |
| 2026/06/10 | 3,500 | 3,554 | 3,341 | 3,392 | 14,610,300 |
| 2026/06/09 | 3,672 | 3,697 | 3,523 | 3,555 | 14,822,100 |
| 2026/06/08 | 3,480 | 3,627 | 3,435 | 3,532 | 17,137,000 |
| 2026/06/05 | 3,848 | 3,921 | 3,757 | 3,760 | 13,686,100 |
| 2026/06/04 | 3,864 | 4,004 | 3,836 | 3,922 | 15,821,700 |
| 2026/06/03 | 3,750 | 3,933 | 3,690 | 3,869 | 19,376,300 |
| 2026/06/02 | 3,851 | 3,874 | 3,533 | 3,629 | 20,331,800 |
| 2026/06/01 | 3,882 | 3,957 | 3,801 | 3,822 | 13,202,300 |
| 2026/05/29 | 3,880 | 3,929 | 3,746 | 3,929 | 26,772,900 |
| 2026/05/28 | 3,952 | 3,994 | 3,783 | 3,900 | 16,866,900 |
| 2026/05/27 | 4,305 | 4,330 | 4,022 | 4,022 | 17,625,600 |
| 2026/05/26 | 4,300 | 4,330 | 4,089 | 4,195 | 17,009,700 |
| 2026/05/25 | 4,235 | 4,398 | 4,187 | 4,261 | 23,319,500 |
| 2026/05/22 | 3,998 | 4,101 | 3,978 | 3,994 | 17,255,700 |
| 2026/05/21 | 4,000 | 4,093 | 3,915 | 3,928 | 26,102,700 |
| 2026/05/20 | 3,800 | 3,895 | 3,687 | 3,779 | 30,829,000 |
| 2026/05/19 | 4,041 | 4,069 | 3,810 | 3,850 | 33,380,800 |
| 2026/05/18 | 4,166 | 4,285 | 4,050 | 4,050 | 29,803,500 |
| 2026/05/15 | 4,517 | 4,647 | 4,144 | 4,175 | 31,428,800 |
| 2026/05/14 | 4,643 | 4,832 | 4,421 | 4,447 | 36,603,000 |
| 2026/05/13 | 4,482 | 4,744 | 4,300 | 4,651 | 54,451,100 |
| 2026/05/12 | 5,190 | 5,386 | 4,722 | 4,762 | 62,691,700 |
| 2026/05/11 | 5,546 | 5,828 | 5,426 | 5,720 | 47,812,700 |
| 2026/05/08 | 5,076 | 5,416 | 5,055 | 5,416 | 25,223,400 |
| 2026/05/07 | 5,015 | 5,325 | 4,948 | 5,276 | 36,653,000 |
| 2026/05/01 | 4,850 | 4,873 | 4,736 | 4,770 | 14,941,500 |
| 2026/04/30 | 4,810 | 4,843 | 4,707 | 4,790 | 17,397,000 |
| 2026/04/28 | 4,903 | 4,956 | 4,730 | 4,824 | 46,260,800 |
| 2026/04/27 | 4,600 | 4,897 | 4,576 | 4,860 | 30,572,400 |
| 2026/04/24 | 4,672 | 4,746 | 4,601 | 4,625 | 19,917,400 |
| 2026/04/23 | 4,995 | 5,015 | 4,605 | 4,653 | 30,365,600 |
| 2026/04/22 | 4,847 | 4,874 | 4,743 | 4,855 | 22,709,000 |
| 2026/04/21 | 4,804 | 4,868 | 4,713 | 4,820 | 27,290,500 |
| 2026/04/20 | 4,898 | 4,970 | 4,814 | 4,817 | 23,866,900 |
| 2026/04/17 | 4,854 | 4,985 | 4,810 | 4,899 | 29,090,200 |
| 2026/04/16 | 4,963 | 5,000 | 4,815 | 4,956 | 41,985,000 |
| 2026/04/15 | 5,456 | 5,574 | 4,758 | 4,893 | 96,674,100 |
| 2026/04/14 | 4,820 | 5,156 | 4,804 | 5,156 | 43,944,500 |
| 2026/04/13 | 4,577 | 4,642 | 4,501 | 4,635 | 33,130,000 |
| 2026/04/10 | 4,500 | 4,647 | 4,430 | 4,577 | 48,763,000 |
| 2026/04/09 | 4,200 | 4,442 | 4,153 | 4,437 | 43,546,800 |
| 2026/04/08 | 4,077 | 4,253 | 4,040 | 4,233 | 46,596,500 |
| 2026/04/07 | 3,698 | 3,770 | 3,653 | 3,727 | 22,975,200 |
| 2026/04/06 | 3,714 | 3,795 | 3,662 | 3,689 | 27,219,900 |
| 2026/04/03 | 3,642 | 3,696 | 3,592 | 3,652 | 21,729,100 |
| 2026/03/27 | 3,660 | 3,730 | 3,532 | 3,677 | 27,418,800 |
| 2026/03/26 | 3,787 | 3,825 | 3,656 | 3,730 | 25,132,100 |
| 2026/03/25 | 3,734 | 3,816 | 3,702 | 3,800 | 35,633,300 |
| 2026/03/24 | 3,509 | 3,705 | 3,432 | 3,557 | 43,044,200 |
| 2026/03/23 | 3,526 | 3,568 | 3,350 | 3,369 | 35,961,000 |
| 2026/03/19 | 3,840 | 3,863 | 3,753 | 3,788 | 25,331,200 |
| 2026/03/18 | 3,884 | 3,982 | 3,870 | 3,980 | 22,792,500 |
| 2026/03/17 | 4,099 | 4,105 | 3,834 | 3,846 | 29,472,500 |
| 2026/03/16 | 4,032 | 4,059 | 3,881 | 4,005 | 29,823,700 |
| 2026/03/13 | 3,900 | 4,091 | 3,890 | 4,050 | 33,171,100 |
| 2026/03/12 | 4,144 | 4,228 | 3,989 | 4,033 | 40,890,500 |
| 2026/03/11 | 4,060 | 4,335 | 4,045 | 4,186 | 51,350,800 |
| 2026/03/10 | 4,000 | 4,036 | 3,836 | 3,920 | 39,271,300 |
| 2026/03/09 | 3,700 | 3,777 | 3,481 | 3,683 | 50,946,400 |
| 2026/03/06 | 3,961 | 4,078 | 3,826 | 4,050 | 52,236,900 |
| 2026/03/05 | 4,250 | 4,290 | 3,973 | 4,037 | 57,947,700 |
| 2026/03/04 | 4,094 | 4,303 | 3,722 | 3,906 | 80,325,400 |
| 2026/03/03 | 4,426 | 4,768 | 4,283 | 4,304 | 89,472,700 |
| 2026/03/02 | 3,970 | 4,365 | 3,964 | 4,356 | 40,916,300 |
| 2026/02/27 | 3,950 | 4,159 | 3,882 | 4,159 | 45,266,300 |
| 2026/02/26 | 4,425 | 4,425 | 3,946 | 4,142 | 76,525,400 |
| 2026/02/25 | 3,800 | 4,180 | 3,750 | 4,145 | 58,627,800 |
| 2026/02/24 | 3,522 | 3,733 | 3,521 | 3,692 | 35,098,600 |
| 2026/02/20 | 3,389 | 3,437 | 3,333 | 3,389 | 20,392,400 |
| 2026/02/19 | 3,305 | 3,389 | 3,285 | 3,389 | 19,861,500 |
| 2026/02/18 | 3,191 | 3,329 | 3,180 | 3,249 | 20,571,700 |
| 2026/02/17 | 3,325 | 3,373 | 3,190 | 3,236 | 23,073,900 |
| 2026/02/16 | 3,460 | 3,468 | 3,270 | 3,290 | 33,704,400 |
| 2026/02/13 | 3,291 | 3,606 | 3,177 | 3,369 | 77,721,500 |
| 2026/02/12 | 3,100 | 3,280 | 3,063 | 3,280 | 17,930,200 |
| 2026/02/10 | 2,728 | 2,797 | 2,677 | 2,780 | 35,455,400 |
| 2026/02/09 | 2,668 | 2,710 | 2,598 | 2,690 | 28,185,300 |
| 2026/02/06 | 2,455 | 2,539 | 2,430 | 2,529 | 24,735,500 |
| 2026/02/05 | 2,678 | 2,742 | 2,507 | 2,546 | 46,683,400 |
| 2026/02/04 | 2,580 | 2,664 | 2,565 | 2,640 | 28,234,100 |
| 2026/02/03 | 2,403 | 2,487 | 2,379 | 2,481 | 26,975,800 |
| 2026/02/02 | 2,437 | 2,535 | 2,341 | 2,353 | 37,049,000 |
| 2026/01/30 | 2,612 | 2,734 | 2,476 | 2,537 | 43,810,500 |
| 2026/01/29 | 2,649 | 2,659 | 2,562 | 2,624 | 26,357,200 |
| 2026/01/28 | 2,561 | 2,639 | 2,549 | 2,599 | 24,903,600 |
| 2026/01/27 | 2,564 | 2,628 | 2,540 | 2,562 | 27,646,600 |
| 2026/01/26 | 2,661 | 2,691 | 2,562 | 2,564 | 26,723,100 |
| 2026/01/23 | 2,673 | 2,722 | 2,621 | 2,656 | 35,778,500 |
| 2026/01/22 | 2,661 | 2,678 | 2,507 | 2,578 | 41,808,400 |
| 2026/01/21 | 2,625 | 2,744 | 2,595 | 2,653 | 48,251,400 |
| 2026/01/20 | 2,753 | 2,793 | 2,625 | 2,675 | 51,075,900 |
| 2026/01/19 | 2,602 | 2,718 | 2,579 | 2,709 | 40,355,200 |
| 2026/01/16 | 2,583 | 2,698 | 2,553 | 2,610 | 57,214,900 |
| 2026/01/15 | 2,462 | 2,630 | 2,442 | 2,559 | 57,299,700 |
| 2026/01/14 | 2,322 | 2,496 | 2,321 | 2,437 | 46,633,200 |
| 2026/01/13 | 2,277 | 2,328 | 2,211 | 2,266 | 31,486,800 |
| 2026/01/09 | 2,111 | 2,195 | 2,058 | 2,189 | 31,043,700 |
| 2026/01/08 | 2,148 | 2,214 | 2,091 | 2,098 | 27,791,100 |
| 2026/01/07 | 2,180 | 2,218 | 2,136 | 2,136 | 28,552,200 |
| 2026/01/06 | 2,070 | 2,165 | 2,060 | 2,160 | 29,259,800 |
| 2026/01/05 | 2,030 | 2,038 | 1,984 | 2,020 | 18,563,100 |
| 2025/12/30 | 1,900 | 1,975 | 1,890 | 1,960 | 20,598,800 |
| 2025/12/29 | 1,957 | 1,997 | 1,933 | 1,965 | 23,381,400 |
| 2025/12/26 | 1,880 | 1,932 | 1,879 | 1,917 | 20,116,000 |
| 2025/12/25 | 1,890 | 1,931 | 1,853 | 1,872 | 20,249,300 |
| 2025/12/24 | 1,800 | 1,892 | 1,790 | 1,889 | 27,434,900 |
| 2025/12/23 | 1,768 | 1,817 | 1,755 | 1,809 | 11,462,900 |
| 2025/12/22 | 1,760 | 1,804 | 1,744 | 1,784 | 14,108,900 |
| 2025/12/19 | 1,694 | 1,722 | 1,679 | 1,722 | 17,553,100 |
| 2025/12/18 | 1,676 | 1,715 | 1,664 | 1,682 | 11,600,300 |
| 2025/12/17 | 1,698 | 1,748 | 1,683 | 1,727 | 10,954,600 |
| 2025/12/16 | 1,733 | 1,738 | 1,687 | 1,712 | 13,784,300 |
| 2025/12/15 | 1,744 | 1,779 | 1,735 | 1,753 | 12,992,700 |
| 2025/12/12 | 1,748 | 1,772 | 1,702 | 1,769 | 17,343,200 |
| 2025/12/11 | 1,785 | 1,796 | 1,696 | 1,698 | 15,259,600 |
| 2025/12/10 | 1,759 | 1,797 | 1,743 | 1,782 | 18,905,000 |
| 2025/12/09 | 1,770 | 1,779 | 1,716 | 1,729 | 14,660,800 |
| 2025/12/08 | 1,775 | 1,813 | 1,765 | 1,803 | 19,665,900 |
| 2025/12/05 | 1,700 | 1,783 | 1,684 | 1,777 | 20,880,700 |
| 2025/12/04 | 1,678 | 1,703 | 1,663 | 1,700 | 14,296,200 |
| 2025/12/03 | 1,696 | 1,697 | 1,653 | 1,653 | 12,306,400 |
| 2025/12/02 | 1,665 | 1,689 | 1,649 | 1,667 | 15,400,300 |
| 2025/12/01 | 1,698 | 1,707 | 1,634 | 1,650 | 19,201,500 |
| 2025/11/28 | 1,713 | 1,714 | 1,665 | 1,669 | 26,085,500 |
| 2025/11/27 | 1,731 | 1,764 | 1,707 | 1,764 | 21,137,700 |
| 2025/11/26 | 1,643 | 1,661 | 1,621 | 1,642 | 16,647,200 |
| 2025/11/25 | 1,652 | 1,698 | 1,609 | 1,611 | 28,669,700 |
| 2025/11/21 | 1,604 | 1,633 | 1,578 | 1,602 | 57,789,200 |
| 2025/11/20 | 1,730 | 1,733 | 1,642 | 1,707 | 32,918,900 |
| 2025/11/19 | 1,617 | 1,673 | 1,551 | 1,618 | 46,787,800 |
| 2025/11/18 | 1,761 | 1,781 | 1,610 | 1,616 | 34,765,300 |
| 2025/11/17 | 1,738 | 1,828 | 1,735 | 1,805 | 30,230,400 |
| 2025/11/14 | 1,751 | 1,797 | 1,711 | 1,722 | 41,036,900 |
| 2025/11/13 | 1,936 | 1,937 | 1,844 | 1,868 | 39,940,900 |
| 2025/11/12 | 1,971 | 1,997 | 1,860 | 1,941 | 57,785,500 |
| 2025/11/11 | 2,002 | 2,052 | 1,941 | 1,960 | 30,674,300 |
| 2025/11/10 | 1,975 | 2,008 | 1,958 | 1,962 | 20,832,700 |
| 2025/11/07 | 1,986 | 2,004 | 1,897 | 1,924 | 29,405,400 |
| 2025/11/06 | 2,059 | 2,075 | 1,986 | 2,021 | 20,443,200 |
| 2025/11/05 | 2,013 | 2,045 | 1,885 | 2,018 | 36,936,000 |
| 2025/11/04 | 2,072 | 2,146 | 2,030 | 2,095 | 29,802,400 |
| 2025/10/31 | 2,055 | 2,088 | 1,995 | 2,054 | 26,356,000 |
| 2025/10/30 | 2,015 | 2,062 | 1,991 | 2,057 | 32,863,700 |
| 2025/10/29 | 2,016 | 2,034 | 1,983 | 1,995 | 30,789,900 |
| 2025/10/28 | 2,004 | 2,027 | 1,966 | 1,978 | 39,774,400 |
| 2025/10/27 | 2,008 | 2,093 | 1,985 | 2,090 | 55,587,800 |
| 2025/10/24 | 1,834 | 1,975 | 1,795 | 1,951 | 69,535,200 |
| 2025/10/23 | 1,836 | 1,858 | 1,759 | 1,798 | 39,363,800 |
| 2025/10/22 | 1,859 | 1,882 | 1,806 | 1,851 | 45,213,100 |
| 2025/10/21 | 1,943 | 2,040 | 1,915 | 1,934 | 60,181,400 |