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 |
|---|---|---|---|---|---|
| 2025/08/29 | 1,358 | 1,377 | 1,341 | 1,364 | 19,111,000 |
| 2025/08/28 | 1,300 | 1,374 | 1,288 | 1,369 | 24,421,800 |
| 2025/08/27 | 1,258 | 1,317 | 1,225 | 1,313 | 22,369,900 |
| 2025/08/26 | 1,260 | 1,269 | 1,231 | 1,244 | 30,837,600 |
| 2025/08/25 | 1,245 | 1,284 | 1,244 | 1,270 | 18,663,800 |
| 2025/08/22 | 1,175 | 1,219 | 1,167 | 1,209 | 22,603,100 |
| 2025/08/21 | 1,095 | 1,170 | 1,095 | 1,138 | 14,325,900 |
| 2025/08/20 | 1,127 | 1,134 | 1,077 | 1,093 | 12,530,600 |
| 2025/08/19 | 1,100 | 1,157 | 1,098 | 1,131 | 15,486,500 |
| 2025/08/18 | 1,110 | 1,139 | 1,101 | 1,116 | 16,514,600 |
| 2025/08/15 | 1,008 | 1,120 | 1,005 | 1,084 | 30,374,400 |
| 2025/08/14 | 1,005 | 1,040 | 998 | 1,008 | 15,800,200 |
| 2025/08/13 | 1,000 | 1,005 | 990 | 1,005 | 13,533,600 |
| 2025/08/12 | 995 | 1,000 | 985 | 996 | 11,874,000 |
| 2025/08/08 | 980 | 1,000 | 979 | 996 | 18,475,000 |
| 2025/08/07 | 963 | 984 | 962 | 982 | 16,432,900 |
| 2025/08/06 | 957 | 987 | 950 | 975 | 53,586,500 |
| 2025/08/05 | 876 | 890 | 875 | 885 | 7,039,800 |
| 2025/08/04 | 867 | 876 | 865 | 870 | 4,466,600 |
| 2025/08/01 | 886 | 895 | 882 | 885 | 6,361,300 |
| 2025/07/31 | 885 | 894 | 871 | 893 | 9,028,000 |
| 2025/07/30 | 865 | 888 | 858 | 888 | 6,675,300 |
| 2025/07/29 | 871 | 871 | 861 | 864 | 4,077,800 |
| 2025/07/28 | 880 | 885 | 870 | 877 | 4,628,800 |
| 2025/07/25 | 880 | 895 | 880 | 886 | 9,427,500 |
| 2025/07/24 | 861 | 879 | 856 | 879 | 9,601,000 |
| 2025/07/23 | 850 | 873 | 850 | 862 | 12,245,900 |
| 2025/07/22 | 843 | 850 | 840 | 850 | 4,514,800 |
| 2025/07/18 | 830 | 847 | 827 | 836 | 4,616,700 |
| 2025/07/17 | 835 | 837 | 824 | 832 | 4,326,600 |
| 2025/07/16 | 839 | 850 | 835 | 845 | 5,030,800 |
| 2025/07/15 | 840 | 843 | 834 | 840 | 4,068,400 |
| 2025/07/14 | 845 | 848 | 836 | 842 | 4,061,600 |
| 2025/07/11 | 840 | 850 | 835 | 847 | 9,464,300 |
| 2025/07/10 | 822 | 847 | 813 | 842 | 8,879,200 |
| 2025/07/09 | 845 | 848 | 827 | 827 | 7,972,500 |
| 2025/07/08 | 800 | 830 | 799 | 824 | 4,619,100 |
| 2025/07/07 | 814 | 819 | 805 | 807 | 3,202,500 |
| 2025/07/04 | 838 | 842 | 816 | 819 | 5,805,500 |
| 2025/07/03 | 825 | 844 | 823 | 843 | 13,604,700 |
| 2025/07/02 | 816 | 826 | 807 | 814 | 6,127,000 |
| 2025/07/01 | 810 | 826 | 800 | 823 | 6,010,200 |
| 2025/06/30 | 810 | 823 | 804 | 807 | 7,449,900 |
| 2025/06/27 | 794 | 813 | 789 | 810 | 8,493,900 |
| 2025/06/26 | 780 | 792 | 780 | 788 | 3,530,600 |
| 2025/06/25 | 796 | 801 | 780 | 787 | 4,007,800 |
| 2025/06/24 | 772 | 796 | 765 | 796 | 4,345,800 |
| 2025/06/23 | 777 | 778 | 762 | 765 | 2,806,100 |
| 2025/06/20 | 787 | 793 | 781 | 781 | 5,279,700 |
| 2025/06/19 | 790 | 793 | 781 | 788 | 2,792,900 |
| 2025/06/18 | 785 | 805 | 784 | 794 | 5,837,900 |
| 2025/06/17 | 765 | 789 | 764 | 789 | 4,258,000 |
| 2025/06/16 | 771 | 772 | 755 | 766 | 3,158,400 |
| 2025/06/13 | 786 | 786 | 761 | 763 | 3,766,200 |
| 2025/06/12 | 782 | 794 | 768 | 781 | 4,818,700 |
| 2025/06/11 | 780 | 783 | 769 | 782 | 3,882,800 |
| 2025/06/10 | 750 | 779 | 750 | 772 | 6,323,000 |
| 2025/06/09 | 747 | 752 | 737 | 748 | 4,350,500 |
| 2025/06/06 | 764 | 766 | 743 | 747 | 5,936,700 |
| 2025/06/05 | 760 | 770 | 760 | 765 | 3,263,200 |
| 2025/06/04 | 765 | 770 | 760 | 764 | 3,986,600 |
| 2025/06/03 | 774 | 774 | 765 | 765 | 3,563,100 |
| 2025/06/02 | 780 | 781 | 770 | 771 | 4,508,500 |
| 2025/05/30 | 790 | 792 | 785 | 785 | 7,165,000 |
| 2025/05/29 | 796 | 801 | 791 | 792 | 5,231,400 |
| 2025/05/28 | 802 | 821 | 794 | 796 | 6,307,600 |
| 2025/05/27 | 800 | 804 | 794 | 800 | 2,954,600 |
| 2025/05/26 | 805 | 810 | 798 | 798 | 3,296,700 |
| 2025/05/23 | 806 | 807 | 798 | 800 | 2,770,700 |
| 2025/05/22 | 785 | 812 | 783 | 807 | 6,480,800 |
| 2025/05/21 | 795 | 795 | 781 | 787 | 5,269,900 |
| 2025/05/20 | 807 | 809 | 793 | 795 | 4,325,600 |
| 2025/05/19 | 796 | 808 | 795 | 801 | 2,784,000 |
| 2025/05/16 | 806 | 813 | 791 | 804 | 6,050,500 |
| 2025/05/15 | 796 | 812 | 792 | 812 | 5,344,500 |
| 2025/05/14 | 814 | 818 | 791 | 799 | 5,677,200 |
| 2025/05/13 | 825 | 828 | 800 | 811 | 10,635,600 |
| 2025/05/12 | 778 | 820 | 775 | 820 | 14,538,900 |
| 2025/05/09 | 803 | 812 | 791 | 807 | 9,272,300 |
| 2025/05/08 | 801 | 806 | 797 | 799 | 4,332,600 |
| 2025/05/07 | 793 | 804 | 786 | 801 | 5,683,200 |
| 2025/05/02 | 790 | 798 | 778 | 792 | 5,973,700 |
| 2025/05/01 | 788 | 796 | 772 | 788 | 8,809,000 |
| 2025/04/30 | 819 | 820 | 787 | 795 | 11,609,300 |
| 2025/04/28 | 819 | 821 | 808 | 810 | 78,209,000 |
| 2025/04/25 | 823 | 827 | 813 | 815 | 8,933,600 |
| 2025/04/24 | 827 | 832 | 814 | 818 | 7,065,500 |
| 2025/04/23 | 837 | 839 | 823 | 826 | 7,120,200 |
| 2025/04/22 | 812 | 824 | 810 | 822 | 5,396,500 |
| 2025/04/21 | 844 | 844 | 817 | 817 | 5,331,900 |
| 2025/04/18 | 840 | 847 | 822 | 840 | 7,359,200 |
| 2025/04/17 | 821 | 836 | 820 | 830 | 6,120,300 |
| 2025/04/16 | 830 | 832 | 810 | 824 | 7,391,800 |
| 2025/04/15 | 845 | 852 | 828 | 830 | 7,909,000 |
| 2025/04/14 | 860 | 864 | 837 | 843 | 13,234,200 |
| 2025/04/11 | 819 | 848 | 805 | 846 | 13,974,600 |
| 2025/04/10 | 848 | 849 | 794 | 830 | 19,846,200 |
| 2025/04/09 | 745 | 759 | 712 | 743 | 21,044,500 |
| 2025/04/08 | 740 | 752 | 727 | 752 | 8,739,100 |
| 2025/04/07 | 683 | 708 | 650 | 652 | 28,847,900 |
| 2025/04/04 | 822 | 831 | 767 | 798 | 24,870,200 |
| 2025/04/03 | 813 | 864 | 813 | 844 | 16,246,100 |
| 2025/04/02 | 866 | 872 | 838 | 865 | 18,202,600 |
| 2025/04/01 | 898 | 918 | 861 | 863 | 18,052,300 |
| 2025/03/31 | 886 | 907 | 882 | 889 | 18,471,400 |
| 2025/03/28 | 920 | 950 | 908 | 915 | 21,235,900 |
| 2025/03/27 | 935 | 946 | 918 | 930 | 22,273,000 |
| 2025/03/26 | 928 | 966 | 916 | 943 | 40,361,600 |
| 2025/03/25 | 991 | 991 | 928 | 935 | 52,074,400 |
| 2025/03/24 | 991 | 1,040 | 958 | 965 | 111,144,700 |
| 2025/03/21 | 908 | 967 | 905 | 958 | 147,470,400 |
| 2025/03/19 | 843 | 883 | 842 | 874 | 175,980,400 |