日本冶金工業(5480)の株価時系列情報
日本冶金工業(5480)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 4,290 | 4,325 | 4,280 | 4,325 | 78,900 |
| 2025/08/07 | 4,225 | 4,285 | 4,215 | 4,275 | 53,500 |
| 2025/08/06 | 4,225 | 4,285 | 4,225 | 4,245 | 127,800 |
| 2025/08/05 | 4,210 | 4,255 | 4,205 | 4,220 | 75,900 |
| 2025/08/04 | 4,165 | 4,215 | 4,150 | 4,215 | 87,300 |
| 2025/08/01 | 4,215 | 4,240 | 4,205 | 4,240 | 73,800 |
| 2025/07/31 | 4,210 | 4,230 | 4,185 | 4,200 | 70,000 |
| 2025/07/30 | 4,195 | 4,235 | 4,195 | 4,230 | 46,300 |
| 2025/07/29 | 4,200 | 4,225 | 4,195 | 4,215 | 47,800 |
| 2025/07/28 | 4,225 | 4,240 | 4,200 | 4,215 | 57,600 |
| 2025/07/25 | 4,245 | 4,265 | 4,215 | 4,250 | 63,500 |
| 2025/07/24 | 4,210 | 4,280 | 4,210 | 4,280 | 106,500 |
| 2025/07/23 | 4,160 | 4,225 | 4,155 | 4,200 | 183,100 |
| 2025/07/22 | 4,045 | 4,120 | 4,040 | 4,095 | 114,600 |
| 2025/07/18 | 4,050 | 4,055 | 4,020 | 4,020 | 43,300 |
| 2025/07/17 | 4,055 | 4,060 | 4,025 | 4,030 | 61,600 |
| 2025/07/16 | 4,110 | 4,130 | 4,075 | 4,075 | 58,300 |
| 2025/07/15 | 4,120 | 4,145 | 4,095 | 4,130 | 56,000 |
| 2025/07/14 | 4,125 | 4,160 | 4,110 | 4,145 | 80,100 |
| 2025/07/11 | 4,090 | 4,150 | 4,085 | 4,115 | 90,400 |
| 2025/07/10 | 4,090 | 4,095 | 4,040 | 4,050 | 79,500 |
| 2025/07/09 | 4,060 | 4,100 | 4,040 | 4,055 | 89,400 |
| 2025/07/08 | 3,980 | 4,050 | 3,975 | 4,045 | 59,100 |
| 2025/07/07 | 4,040 | 4,040 | 3,985 | 3,985 | 60,300 |
| 2025/07/04 | 4,115 | 4,115 | 4,050 | 4,055 | 60,100 |
| 2025/07/03 | 4,000 | 4,105 | 4,000 | 4,090 | 133,500 |
| 2025/07/02 | 3,945 | 3,990 | 3,940 | 3,970 | 79,300 |
| 2025/07/01 | 3,960 | 3,975 | 3,920 | 3,945 | 62,100 |
| 2025/06/30 | 4,000 | 4,015 | 3,975 | 3,980 | 107,400 |
| 2025/06/27 | 3,945 | 3,985 | 3,925 | 3,985 | 112,000 |
| 2025/06/26 | 3,830 | 3,930 | 3,830 | 3,930 | 114,400 |
| 2025/06/25 | 3,815 | 3,855 | 3,795 | 3,835 | 79,400 |
| 2025/06/24 | 3,840 | 3,845 | 3,795 | 3,825 | 70,100 |
| 2025/06/23 | 3,825 | 3,835 | 3,790 | 3,805 | 92,500 |
| 2025/06/20 | 3,855 | 3,875 | 3,835 | 3,835 | 86,000 |
| 2025/06/19 | 3,865 | 3,875 | 3,830 | 3,850 | 76,200 |
| 2025/06/18 | 3,840 | 3,870 | 3,835 | 3,865 | 72,800 |
| 2025/06/17 | 3,855 | 3,860 | 3,825 | 3,825 | 72,100 |
| 2025/06/16 | 3,875 | 3,890 | 3,820 | 3,825 | 116,600 |
| 2025/06/13 | 3,895 | 3,905 | 3,845 | 3,845 | 71,000 |
| 2025/06/12 | 3,885 | 3,905 | 3,865 | 3,905 | 66,100 |
| 2025/06/11 | 3,840 | 3,900 | 3,840 | 3,900 | 65,400 |
| 2025/06/10 | 3,840 | 3,870 | 3,840 | 3,840 | 83,400 |
| 2025/06/09 | 3,905 | 3,930 | 3,840 | 3,840 | 101,700 |
| 2025/06/06 | 3,875 | 3,915 | 3,875 | 3,905 | 62,300 |
| 2025/06/05 | 3,880 | 3,910 | 3,870 | 3,875 | 70,000 |
| 2025/06/04 | 3,885 | 3,930 | 3,885 | 3,890 | 114,900 |
| 2025/06/03 | 3,900 | 3,955 | 3,890 | 3,910 | 93,500 |
| 2025/06/02 | 3,905 | 3,940 | 3,875 | 3,875 | 83,000 |
| 2025/05/30 | 3,885 | 3,935 | 3,880 | 3,920 | 74,400 |
| 2025/05/29 | 3,885 | 3,935 | 3,885 | 3,900 | 67,200 |
| 2025/05/28 | 3,905 | 3,925 | 3,885 | 3,885 | 56,800 |
| 2025/05/27 | 3,865 | 3,905 | 3,865 | 3,900 | 45,200 |
| 2025/05/26 | 3,880 | 3,910 | 3,855 | 3,885 | 74,100 |
| 2025/05/23 | 3,840 | 3,885 | 3,840 | 3,860 | 65,700 |
| 2025/05/22 | 3,835 | 3,850 | 3,820 | 3,835 | 81,800 |
| 2025/05/21 | 3,835 | 3,880 | 3,835 | 3,870 | 73,600 |
| 2025/05/20 | 3,865 | 3,875 | 3,825 | 3,825 | 101,600 |
| 2025/05/19 | 3,870 | 3,895 | 3,835 | 3,845 | 95,700 |
| 2025/05/16 | 3,890 | 3,905 | 3,860 | 3,880 | 86,400 |
| 2025/05/15 | 3,945 | 3,955 | 3,905 | 3,905 | 91,100 |
| 2025/05/14 | 3,970 | 3,980 | 3,895 | 3,960 | 95,200 |
| 2025/05/13 | 3,985 | 4,035 | 3,940 | 3,955 | 110,800 |
| 2025/05/12 | 3,885 | 3,960 | 3,870 | 3,960 | 153,500 |
| 2025/05/09 | 4,010 | 4,010 | 3,885 | 3,885 | 345,400 |
| 2025/05/08 | 4,080 | 4,110 | 4,050 | 4,070 | 87,800 |
| 2025/05/07 | 4,045 | 4,115 | 4,045 | 4,080 | 85,800 |
| 2025/05/02 | 4,025 | 4,050 | 4,010 | 4,030 | 52,500 |
| 2025/05/01 | 4,015 | 4,045 | 4,000 | 4,020 | 58,400 |
| 2025/04/30 | 4,050 | 4,055 | 3,995 | 4,050 | 73,700 |
| 2025/04/28 | 4,055 | 4,080 | 4,050 | 4,060 | 62,300 |
| 2025/04/25 | 4,000 | 4,015 | 3,985 | 4,015 | 43,000 |
| 2025/04/24 | 3,990 | 4,020 | 3,975 | 3,975 | 47,100 |
| 2025/04/23 | 4,025 | 4,025 | 3,970 | 3,985 | 45,400 |
| 2025/04/22 | 3,935 | 3,955 | 3,925 | 3,955 | 32,400 |
| 2025/04/21 | 3,980 | 3,980 | 3,905 | 3,935 | 41,900 |
| 2025/04/18 | 3,940 | 3,975 | 3,905 | 3,975 | 52,600 |
| 2025/04/17 | 3,860 | 3,900 | 3,840 | 3,890 | 43,300 |
| 2025/04/16 | 3,895 | 3,895 | 3,820 | 3,860 | 52,300 |
| 2025/04/15 | 3,890 | 3,895 | 3,865 | 3,890 | 47,900 |
| 2025/04/14 | 3,875 | 3,885 | 3,840 | 3,880 | 48,200 |
| 2025/04/11 | 3,710 | 3,835 | 3,660 | 3,825 | 121,000 |
| 2025/04/10 | 3,840 | 3,865 | 3,790 | 3,860 | 127,700 |
| 2025/04/09 | 3,595 | 3,605 | 3,510 | 3,575 | 134,000 |
| 2025/04/08 | 3,560 | 3,745 | 3,560 | 3,665 | 140,800 |
| 2025/04/07 | 3,320 | 3,520 | 3,300 | 3,445 | 217,100 |
| 2025/04/04 | 3,850 | 3,880 | 3,660 | 3,740 | 233,800 |
| 2025/04/03 | 3,915 | 3,985 | 3,910 | 3,985 | 146,200 |
| 2025/04/02 | 4,145 | 4,145 | 4,100 | 4,105 | 58,200 |
| 2025/04/01 | 4,175 | 4,195 | 4,130 | 4,130 | 76,100 |
| 2025/03/31 | 4,160 | 4,185 | 4,095 | 4,160 | 138,900 |
| 2025/03/28 | 4,320 | 4,325 | 4,235 | 4,260 | 139,200 |
| 2025/03/27 | 4,435 | 4,460 | 4,405 | 4,440 | 112,300 |
| 2025/03/26 | 4,455 | 4,475 | 4,420 | 4,465 | 81,200 |
| 2025/03/25 | 4,460 | 4,470 | 4,420 | 4,455 | 94,800 |
| 2025/03/24 | 4,480 | 4,480 | 4,400 | 4,460 | 88,800 |
| 2025/03/21 | 4,495 | 4,515 | 4,475 | 4,485 | 86,700 |
| 2025/03/19 | 4,470 | 4,500 | 4,470 | 4,490 | 57,500 |
| 2025/03/18 | 4,420 | 4,475 | 4,420 | 4,465 | 79,300 |
| 2025/03/17 | 4,375 | 4,425 | 4,375 | 4,415 | 61,400 |
| 2025/03/14 | 4,330 | 4,375 | 4,330 | 4,365 | 48,400 |
| 2025/03/13 | 4,315 | 4,355 | 4,315 | 4,340 | 56,500 |
| 2025/03/12 | 4,255 | 4,325 | 4,255 | 4,320 | 65,300 |
| 2025/03/11 | 4,265 | 4,305 | 4,225 | 4,295 | 120,300 |
| 2025/03/10 | 4,360 | 4,405 | 4,305 | 4,315 | 173,500 |
| 2025/03/07 | 4,260 | 4,310 | 4,240 | 4,305 | 82,300 |
| 2025/03/06 | 4,255 | 4,290 | 4,255 | 4,280 | 60,300 |
| 2025/03/05 | 4,175 | 4,235 | 4,175 | 4,215 | 61,900 |
| 2025/03/04 | 4,145 | 4,185 | 4,125 | 4,175 | 88,600 |
| 2025/03/03 | 4,135 | 4,205 | 4,135 | 4,200 | 77,600 |
| 2025/02/28 | 4,120 | 4,150 | 4,090 | 4,115 | 77,000 |
| 2025/02/27 | 4,080 | 4,155 | 4,080 | 4,155 | 46,600 |
| 2025/02/26 | 4,100 | 4,110 | 4,050 | 4,090 | 61,500 |
| 2025/02/25 | 4,105 | 4,135 | 4,075 | 4,130 | 52,100 |
| 2025/02/21 | 4,140 | 4,140 | 4,110 | 4,110 | 71,600 |
| 2025/02/20 | 4,230 | 4,230 | 4,155 | 4,170 | 64,600 |
| 2025/02/19 | 4,255 | 4,280 | 4,220 | 4,230 | 69,900 |
| 2025/02/18 | 4,310 | 4,325 | 4,225 | 4,225 | 81,900 |
| 2025/02/17 | 4,285 | 4,285 | 4,240 | 4,250 | 63,900 |
| 2025/02/14 | 4,295 | 4,295 | 4,250 | 4,250 | 61,100 |
| 2025/02/13 | 4,330 | 4,330 | 4,290 | 4,290 | 50,400 |
| 2025/02/12 | 4,370 | 4,410 | 4,300 | 4,300 | 86,200 |
| 2025/02/10 | 4,400 | 4,405 | 4,315 | 4,360 | 129,000 |
| 2025/02/07 | 4,450 | 4,540 | 4,380 | 4,415 | 241,700 |
| 2025/02/06 | 4,250 | 4,455 | 4,200 | 4,440 | 599,300 |
| 2025/02/05 | 3,915 | 3,985 | 3,915 | 3,970 | 80,500 |
| 2025/02/04 | 3,970 | 3,985 | 3,915 | 3,915 | 85,000 |
| 2025/02/03 | 3,995 | 3,995 | 3,920 | 3,920 | 114,200 |
| 2025/01/31 | 3,975 | 4,035 | 3,975 | 4,025 | 87,900 |
| 2025/01/30 | 3,965 | 4,005 | 3,955 | 3,995 | 59,100 |
| 2025/01/29 | 3,935 | 3,980 | 3,935 | 3,960 | 72,400 |
| 2025/01/28 | 3,970 | 3,975 | 3,930 | 3,940 | 70,000 |
| 2025/01/27 | 3,945 | 3,995 | 3,945 | 3,975 | 78,300 |
| 2025/01/24 | 3,915 | 3,930 | 3,885 | 3,910 | 70,600 |
| 2025/01/23 | 3,930 | 3,930 | 3,885 | 3,890 | 72,100 |
| 2025/01/22 | 3,940 | 3,960 | 3,910 | 3,945 | 70,800 |
| 2025/01/21 | 3,940 | 3,965 | 3,915 | 3,915 | 59,700 |
| 2025/01/20 | 3,890 | 3,955 | 3,890 | 3,940 | 65,400 |
| 2025/01/17 | 3,890 | 3,915 | 3,865 | 3,910 | 71,300 |
| 2025/01/16 | 3,920 | 3,935 | 3,865 | 3,875 | 68,500 |
| 2025/01/15 | 3,895 | 3,925 | 3,880 | 3,890 | 73,500 |
| 2025/01/14 | 3,910 | 3,925 | 3,850 | 3,865 | 102,200 |
| 2025/01/10 | 3,930 | 3,970 | 3,915 | 3,915 | 72,700 |
| 2025/01/09 | 3,940 | 3,945 | 3,900 | 3,925 | 94,600 |
| 2025/01/08 | 4,000 | 4,035 | 3,945 | 3,945 | 107,300 |
| 2025/01/07 | 4,055 | 4,065 | 3,990 | 3,990 | 156,200 |
| 2025/01/06 | 4,060 | 4,065 | 4,020 | 4,040 | 105,200 |
| 2024/12/30 | 3,980 | 4,040 | 3,975 | 4,020 | 97,600 |
| 2024/12/27 | 3,930 | 4,000 | 3,930 | 3,975 | 142,100 |
| 2024/12/26 | 3,870 | 3,920 | 3,870 | 3,920 | 102,500 |
| 2024/12/25 | 3,820 | 3,865 | 3,810 | 3,865 | 109,900 |
| 2024/12/24 | 3,790 | 3,820 | 3,780 | 3,820 | 129,300 |
| 2024/12/23 | 3,760 | 3,780 | 3,730 | 3,770 | 167,800 |
| 2024/12/20 | 3,800 | 3,825 | 3,755 | 3,760 | 140,000 |
| 2024/12/19 | 3,705 | 3,795 | 3,705 | 3,780 | 148,200 |
| 2024/12/18 | 3,735 | 3,765 | 3,700 | 3,750 | 152,900 |
| 2024/12/17 | 3,790 | 3,815 | 3,730 | 3,730 | 123,800 |
| 2024/12/16 | 3,845 | 3,855 | 3,790 | 3,800 | 96,900 |
| 2024/12/13 | 3,850 | 3,865 | 3,805 | 3,850 | 167,200 |
| 2024/12/12 | 3,895 | 3,905 | 3,870 | 3,870 | 79,700 |
| 2024/12/11 | 3,880 | 3,900 | 3,850 | 3,885 | 122,100 |
| 2024/12/10 | 3,925 | 3,970 | 3,880 | 3,880 | 101,200 |
| 2024/12/09 | 3,930 | 3,945 | 3,890 | 3,890 | 87,000 |
| 2024/12/06 | 3,910 | 3,925 | 3,895 | 3,900 | 96,200 |
| 2024/12/05 | 3,920 | 3,940 | 3,905 | 3,930 | 83,900 |
| 2024/12/04 | 3,970 | 3,985 | 3,915 | 3,915 | 84,700 |
| 2024/12/03 | 3,945 | 3,985 | 3,930 | 3,970 | 109,400 |
| 2024/12/02 | 3,880 | 3,940 | 3,870 | 3,940 | 91,400 |
| 2024/11/29 | 3,875 | 3,900 | 3,850 | 3,860 | 96,100 |
| 2024/11/28 | 3,890 | 3,925 | 3,870 | 3,890 | 69,100 |
| 2024/11/27 | 3,925 | 3,940 | 3,845 | 3,875 | 123,400 |
| 2024/11/26 | 3,985 | 3,990 | 3,910 | 3,925 | 111,900 |
| 2024/11/25 | 4,025 | 4,030 | 3,985 | 3,985 | 78,100 |
| 2024/11/22 | 4,025 | 4,035 | 3,995 | 3,995 | 68,900 |
| 2024/11/21 | 4,000 | 4,040 | 3,985 | 4,000 | 79,500 |
| 2024/11/20 | 4,020 | 4,040 | 3,985 | 4,015 | 58,800 |
| 2024/11/19 | 4,000 | 4,040 | 3,990 | 4,010 | 70,200 |
| 2024/11/18 | 3,970 | 4,020 | 3,950 | 3,985 | 69,600 |
| 2024/11/15 | 4,010 | 4,035 | 3,980 | 3,980 | 91,200 |
| 2024/11/14 | 3,975 | 4,020 | 3,970 | 3,970 | 103,700 |
| 2024/11/13 | 4,050 | 4,085 | 3,975 | 3,975 | 113,700 |
| 2024/11/12 | 4,060 | 4,115 | 4,055 | 4,065 | 103,200 |
| 2024/11/11 | 4,080 | 4,090 | 4,040 | 4,060 | 65,800 |
| 2024/11/08 | 4,145 | 4,160 | 4,085 | 4,110 | 72,400 |
| 2024/11/07 | 4,150 | 4,230 | 4,110 | 4,125 | 133,900 |
| 2024/11/06 | 4,035 | 4,105 | 4,015 | 4,105 | 132,800 |
| 2024/11/05 | 4,035 | 4,045 | 3,980 | 3,980 | 183,400 |
| 2024/11/01 | 4,005 | 4,095 | 3,990 | 4,050 | 283,700 |
| 2024/10/31 | 4,255 | 4,285 | 4,220 | 4,240 | 102,500 |
| 2024/10/30 | 4,265 | 4,305 | 4,255 | 4,270 | 229,000 |
| 2024/10/29 | 4,255 | 4,325 | 4,250 | 4,295 | 78,300 |
| 2024/10/28 | 4,205 | 4,325 | 4,195 | 4,310 | 98,300 |
| 2024/10/25 | 4,285 | 4,295 | 4,180 | 4,225 | 95,900 |
| 2024/10/24 | 4,275 | 4,290 | 4,220 | 4,275 | 91,400 |
| 2024/10/23 | 4,325 | 4,345 | 4,290 | 4,290 | 69,200 |
| 2024/10/22 | 4,350 | 4,385 | 4,305 | 4,355 | 71,000 |
| 2024/10/21 | 4,445 | 4,450 | 4,380 | 4,380 | 60,500 |
| 2024/10/18 | 4,460 | 4,460 | 4,415 | 4,435 | 43,700 |
| 2024/10/17 | 4,460 | 4,475 | 4,430 | 4,445 | 61,200 |
| 2024/10/16 | 4,420 | 4,475 | 4,405 | 4,415 | 71,500 |