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 |
|---|---|---|---|---|---|
| 2026/05/20 | 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 |
| 2025/10/20 | 1,997 | 2,010 | 1,886 | 1,923 | 48,673,300 |
| 2025/10/17 | 2,016 | 2,064 | 1,947 | 1,963 | 37,137,200 |
| 2025/10/16 | 2,053 | 2,080 | 2,016 | 2,059 | 35,049,900 |
| 2025/10/15 | 2,014 | 2,108 | 2,002 | 2,041 | 38,362,600 |
| 2025/10/14 | 2,100 | 2,187 | 1,997 | 2,010 | 70,949,000 |
| 2025/10/10 | 2,091 | 2,167 | 2,081 | 2,102 | 48,613,100 |
| 2025/10/09 | 2,225 | 2,229 | 2,044 | 2,137 | 81,158,400 |
| 2025/10/08 | 2,000 | 2,197 | 1,968 | 2,188 | 77,730,300 |
| 2025/10/07 | 2,259 | 2,339 | 1,909 | 2,087 | 86,486,800 |
| 2025/10/06 | 2,203 | 2,266 | 2,141 | 2,213 | 49,432,600 |
| 2025/10/03 | 2,065 | 2,124 | 2,031 | 2,118 | 45,574,100 |
| 2025/10/02 | 2,030 | 2,098 | 1,992 | 2,097 | 53,685,600 |
| 2025/10/01 | 1,940 | 2,013 | 1,892 | 1,991 | 53,163,100 |
| 2025/09/30 | 1,925 | 1,974 | 1,909 | 1,961 | 44,726,400 |
| 2025/09/29 | 1,801 | 1,911 | 1,796 | 1,898 | 50,230,600 |
| 2025/09/26 | 1,824 | 1,849 | 1,780 | 1,793 | 29,580,500 |
| 2025/09/25 | 1,724 | 1,855 | 1,700 | 1,844 | 47,959,100 |
| 2025/09/24 | 1,639 | 1,696 | 1,636 | 1,690 | 22,219,800 |
| 2025/09/22 | 1,660 | 1,662 | 1,615 | 1,628 | 17,837,200 |
| 2025/09/19 | 1,650 | 1,668 | 1,582 | 1,639 | 61,126,100 |
| 2025/09/18 | 1,577 | 1,659 | 1,577 | 1,639 | 27,568,400 |
| 2025/09/17 | 1,593 | 1,624 | 1,577 | 1,577 | 22,545,200 |
| 2025/09/16 | 1,638 | 1,639 | 1,554 | 1,605 | 40,763,000 |
| 2025/09/12 | 1,588 | 1,683 | 1,576 | 1,640 | 46,751,700 |
| 2025/09/11 | 1,541 | 1,630 | 1,526 | 1,594 | 55,873,100 |
| 2025/09/10 | 1,490 | 1,526 | 1,463 | 1,471 | 36,219,400 |
| 2025/09/09 | 1,600 | 1,601 | 1,495 | 1,498 | 45,821,800 |
| 2025/09/08 | 1,523 | 1,575 | 1,520 | 1,570 | 32,088,200 |
| 2025/09/05 | 1,509 | 1,545 | 1,433 | 1,475 | 39,810,400 |
| 2025/09/04 | 1,445 | 1,518 | 1,442 | 1,469 | 39,719,000 |
| 2025/09/03 | 1,406 | 1,481 | 1,390 | 1,436 | 35,870,400 |
| 2025/09/02 | 1,400 | 1,434 | 1,391 | 1,414 | 22,164,300 |
| 2025/09/01 | 1,367 | 1,402 | 1,358 | 1,388 | 17,414,400 |
| 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 |