日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/03 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

このページの先頭へ