日本金属(5491)の株価時系列情報
日本金属(5491)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 |
---|---|---|---|---|---|
2024/04/19 | 829 | 829 | 812 | 814 | 11,300 |
2024/04/18 | 828 | 833 | 825 | 828 | 7,800 |
2024/04/17 | 838 | 838 | 826 | 827 | 14,800 |
2024/04/16 | 850 | 850 | 837 | 838 | 16,500 |
2024/04/15 | 856 | 856 | 847 | 848 | 13,300 |
2024/04/12 | 858 | 861 | 851 | 859 | 13,000 |
2024/04/11 | 855 | 858 | 851 | 853 | 8,300 |
2024/04/10 | 856 | 860 | 850 | 860 | 13,100 |
2024/04/09 | 858 | 858 | 847 | 853 | 15,400 |
2024/04/08 | 853 | 853 | 841 | 847 | 7,200 |
2024/04/05 | 854 | 854 | 844 | 845 | 7,600 |
2024/04/04 | 838 | 849 | 838 | 849 | 14,600 |
2024/04/03 | 846 | 848 | 831 | 834 | 21,300 |
2024/04/02 | 854 | 854 | 845 | 846 | 7,500 |
2024/04/01 | 861 | 864 | 850 | 852 | 14,100 |
2024/03/29 | 863 | 863 | 852 | 859 | 26,300 |
2024/03/28 | 858 | 865 | 850 | 854 | 13,900 |
2024/03/27 | 863 | 869 | 857 | 858 | 18,400 |
2024/03/26 | 866 | 866 | 860 | 860 | 14,700 |
2024/03/25 | 870 | 870 | 861 | 862 | 147,200 |
2024/03/22 | 870 | 870 | 860 | 870 | 12,000 |
2024/03/21 | 866 | 878 | 866 | 878 | 15,600 |
2024/03/19 | 862 | 868 | 862 | 865 | 5,000 |
2024/03/18 | 858 | 864 | 853 | 864 | 8,300 |
2024/03/15 | 860 | 860 | 851 | 852 | 12,700 |
2024/03/14 | 845 | 858 | 845 | 858 | 11,900 |
2024/03/13 | 850 | 850 | 840 | 840 | 7,200 |
2024/03/12 | 843 | 850 | 836 | 849 | 4,100 |
2024/03/11 | 860 | 860 | 834 | 843 | 18,500 |
2024/03/08 | 859 | 860 | 852 | 856 | 16,600 |
2024/03/07 | 857 | 860 | 851 | 855 | 6,900 |
2024/03/06 | 851 | 860 | 851 | 855 | 13,000 |
2024/03/05 | 851 | 856 | 845 | 855 | 9,600 |
2024/03/04 | 858 | 867 | 848 | 851 | 20,500 |
2024/03/01 | 849 | 875 | 848 | 856 | 24,200 |
2024/02/29 | 855 | 855 | 849 | 849 | 17,400 |
2024/02/28 | 858 | 863 | 852 | 855 | 13,700 |
2024/02/27 | 854 | 862 | 850 | 852 | 14,300 |
2024/02/26 | 858 | 869 | 853 | 854 | 13,200 |
2024/02/22 | 853 | 856 | 848 | 852 | 8,000 |
2024/02/21 | 852 | 855 | 843 | 850 | 10,500 |
2024/02/20 | 857 | 858 | 851 | 852 | 9,000 |
2024/02/19 | 846 | 857 | 843 | 857 | 6,500 |
2024/02/16 | 830 | 846 | 830 | 846 | 8,800 |
2024/02/15 | 864 | 864 | 831 | 834 | 32,300 |
2024/02/14 | 873 | 873 | 850 | 853 | 23,300 |
2024/02/13 | 872 | 878 | 865 | 872 | 21,000 |
2024/02/09 | 873 | 886 | 873 | 878 | 15,300 |
2024/02/08 | 877 | 879 | 869 | 875 | 29,200 |
2024/02/07 | 881 | 885 | 876 | 882 | 18,800 |
2024/02/06 | 894 | 894 | 879 | 880 | 12,100 |
2024/02/05 | 894 | 897 | 888 | 897 | 11,200 |
2024/02/02 | 887 | 895 | 876 | 894 | 22,100 |
2024/02/01 | 871 | 906 | 871 | 887 | 41,100 |
2024/01/31 | 865 | 898 | 863 | 876 | 34,100 |
2024/01/30 | 883 | 885 | 864 | 864 | 64,100 |
2024/01/29 | 882 | 888 | 878 | 878 | 15,200 |
2024/01/26 | 878 | 891 | 877 | 881 | 25,700 |
2024/01/25 | 862 | 879 | 861 | 876 | 12,200 |
2024/01/24 | 860 | 868 | 860 | 863 | 24,200 |
2024/01/23 | 871 | 871 | 861 | 866 | 16,400 |
2024/01/22 | 862 | 879 | 862 | 871 | 25,100 |
2024/01/19 | 877 | 878 | 863 | 865 | 20,400 |
2024/01/18 | 877 | 885 | 875 | 877 | 15,300 |
2024/01/17 | 877 | 894 | 876 | 881 | 29,000 |
2024/01/16 | 880 | 880 | 875 | 876 | 18,900 |
2024/01/15 | 886 | 893 | 880 | 880 | 30,400 |
2024/01/12 | 886 | 887 | 877 | 881 | 29,000 |
2024/01/11 | 891 | 897 | 885 | 886 | 22,800 |
2024/01/10 | 887 | 894 | 878 | 888 | 21,900 |
2024/01/09 | 872 | 887 | 872 | 887 | 17,100 |
2024/01/05 | 878 | 878 | 870 | 875 | 11,100 |
2024/01/04 | 867 | 880 | 864 | 875 | 22,400 |
2023/12/29 | 872 | 872 | 861 | 867 | 25,700 |
2023/12/28 | 861 | 879 | 853 | 879 | 46,800 |
2023/12/27 | 864 | 864 | 849 | 858 | 50,300 |
2023/12/26 | 847 | 851 | 830 | 834 | 62,200 |
2023/12/25 | 841 | 847 | 838 | 842 | 80,300 |
2023/12/22 | 843 | 853 | 841 | 841 | 18,300 |
2023/12/21 | 851 | 853 | 842 | 843 | 17,500 |
2023/12/20 | 855 | 861 | 854 | 857 | 14,500 |
2023/12/19 | 863 | 863 | 852 | 855 | 23,000 |
2023/12/18 | 853 | 869 | 843 | 868 | 38,400 |
2023/12/15 | 856 | 866 | 848 | 864 | 49,700 |
2023/12/14 | 873 | 875 | 849 | 852 | 60,300 |
2023/12/13 | 901 | 901 | 870 | 872 | 29,000 |
2023/12/12 | 905 | 907 | 886 | 896 | 58,200 |
2023/12/11 | 906 | 910 | 897 | 903 | 26,500 |
2023/12/08 | 905 | 907 | 899 | 900 | 35,000 |
2023/12/07 | 909 | 912 | 903 | 906 | 26,600 |
2023/12/06 | 905 | 920 | 905 | 911 | 20,200 |
2023/12/05 | 910 | 920 | 901 | 906 | 31,200 |
2023/12/04 | 918 | 922 | 905 | 917 | 21,400 |
2023/12/01 | 913 | 930 | 911 | 919 | 38,500 |
2023/11/30 | 923 | 932 | 908 | 913 | 33,400 |
2023/11/29 | 925 | 935 | 915 | 931 | 74,000 |
2023/11/28 | 923 | 956 | 923 | 935 | 220,200 |
2023/11/27 | 974 | 974 | 907 | 919 | 699,500 |
2023/11/24 | 819 | 830 | 819 | 824 | 18,200 |
2023/11/22 | 802 | 818 | 802 | 814 | 20,400 |
2023/11/21 | 797 | 811 | 797 | 807 | 25,800 |
2023/11/20 | 807 | 810 | 797 | 797 | 20,500 |
2023/11/17 | 802 | 807 | 800 | 807 | 26,600 |
2023/11/16 | 805 | 810 | 800 | 806 | 21,500 |
2023/11/15 | 804 | 812 | 798 | 802 | 33,800 |
2023/11/14 | 806 | 809 | 796 | 803 | 46,900 |
2023/11/13 | 813 | 815 | 803 | 803 | 34,000 |
2023/11/10 | 793 | 812 | 793 | 809 | 22,500 |
2023/11/09 | 796 | 798 | 787 | 793 | 20,300 |
2023/11/08 | 800 | 802 | 783 | 791 | 86,600 |
2023/11/07 | 792 | 815 | 792 | 803 | 56,000 |
2023/11/06 | 795 | 805 | 790 | 793 | 47,700 |
2023/11/02 | 806 | 806 | 774 | 786 | 145,400 |
2023/11/01 | 828 | 836 | 799 | 806 | 100,700 |
2023/10/31 | 852 | 857 | 797 | 824 | 209,800 |
2023/10/30 | 860 | 867 | 854 | 855 | 42,700 |
2023/10/27 | 855 | 873 | 855 | 871 | 24,400 |
2023/10/26 | 855 | 861 | 848 | 853 | 32,900 |
2023/10/25 | 852 | 871 | 852 | 861 | 25,900 |
2023/10/24 | 844 | 852 | 826 | 852 | 58,200 |
2023/10/23 | 849 | 851 | 843 | 844 | 40,600 |
2023/10/20 | 860 | 860 | 845 | 854 | 29,500 |
2023/10/19 | 862 | 866 | 852 | 852 | 20,300 |
2023/10/18 | 860 | 868 | 857 | 862 | 15,900 |
2023/10/17 | 856 | 865 | 854 | 862 | 26,000 |
2023/10/16 | 862 | 865 | 853 | 853 | 49,100 |
2023/10/13 | 876 | 876 | 862 | 867 | 47,500 |
2023/10/12 | 883 | 883 | 868 | 879 | 20,600 |
2023/10/11 | 891 | 891 | 871 | 873 | 43,600 |
2023/10/10 | 875 | 890 | 875 | 889 | 25,000 |
2023/10/06 | 863 | 878 | 862 | 873 | 27,300 |
2023/10/05 | 844 | 870 | 844 | 866 | 49,400 |
2023/10/04 | 859 | 870 | 840 | 841 | 113,300 |
2023/10/03 | 885 | 885 | 863 | 863 | 109,100 |
2023/10/02 | 895 | 903 | 886 | 886 | 38,200 |
2023/09/29 | 908 | 908 | 888 | 893 | 76,200 |
2023/09/28 | 915 | 919 | 903 | 905 | 18,000 |
2023/09/27 | 908 | 914 | 899 | 914 | 34,600 |
2023/09/26 | 915 | 915 | 905 | 910 | 18,400 |
2023/09/25 | 918 | 918 | 900 | 908 | 57,800 |
2023/09/22 | 910 | 918 | 904 | 918 | 17,400 |
2023/09/21 | 924 | 933 | 912 | 912 | 16,300 |
2023/09/20 | 936 | 936 | 919 | 923 | 18,000 |
2023/09/19 | 922 | 934 | 922 | 934 | 15,500 |
2023/09/15 | 938 | 945 | 915 | 919 | 32,100 |
2023/09/14 | 916 | 963 | 910 | 937 | 116,300 |
2023/09/13 | 911 | 913 | 907 | 907 | 11,600 |
2023/09/12 | 911 | 916 | 906 | 911 | 19,500 |
2023/09/11 | 910 | 913 | 899 | 905 | 36,800 |
2023/09/08 | 918 | 918 | 905 | 908 | 25,900 |
2023/09/07 | 922 | 928 | 912 | 912 | 33,700 |
2023/09/06 | 930 | 935 | 921 | 921 | 25,800 |
2023/09/05 | 934 | 934 | 911 | 923 | 46,800 |
2023/09/04 | 917 | 930 | 917 | 930 | 32,100 |
2023/09/01 | 905 | 922 | 905 | 915 | 34,600 |
2023/08/31 | 902 | 911 | 900 | 910 | 50,600 |
2023/08/30 | 902 | 911 | 896 | 906 | 40,800 |
2023/08/29 | 905 | 913 | 899 | 902 | 78,400 |
2023/08/28 | 904 | 907 | 886 | 905 | 196,500 |
2023/08/25 | 944 | 948 | 937 | 937 | 24,500 |
2023/08/24 | 932 | 957 | 932 | 952 | 48,900 |
2023/08/23 | 916 | 933 | 914 | 931 | 17,400 |
2023/08/22 | 917 | 919 | 913 | 916 | 12,700 |
2023/08/21 | 909 | 922 | 909 | 917 | 25,600 |
2023/08/18 | 905 | 913 | 902 | 908 | 16,800 |
2023/08/17 | 902 | 916 | 893 | 915 | 54,400 |
2023/08/16 | 906 | 908 | 902 | 903 | 20,800 |
2023/08/15 | 907 | 916 | 905 | 911 | 19,500 |
2023/08/14 | 916 | 919 | 900 | 905 | 26,100 |
2023/08/10 | 912 | 921 | 904 | 921 | 14,100 |
2023/08/09 | 924 | 925 | 912 | 915 | 13,700 |
2023/08/08 | 920 | 930 | 918 | 920 | 14,700 |
2023/08/07 | 897 | 919 | 896 | 919 | 20,300 |
2023/08/04 | 892 | 904 | 889 | 900 | 16,600 |
2023/08/03 | 910 | 910 | 889 | 891 | 84,200 |
2023/08/02 | 930 | 930 | 912 | 913 | 42,300 |
2023/08/01 | 938 | 950 | 932 | 935 | 36,800 |
2023/07/31 | 968 | 975 | 934 | 939 | 111,300 |
2023/07/28 | 954 | 967 | 948 | 958 | 69,500 |
2023/07/27 | 956 | 970 | 952 | 968 | 27,000 |
2023/07/26 | 966 | 966 | 950 | 959 | 24,900 |
2023/07/25 | 960 | 965 | 953 | 961 | 25,500 |
2023/07/24 | 951 | 966 | 949 | 957 | 40,400 |
2023/07/21 | 952 | 952 | 939 | 943 | 19,400 |
2023/07/20 | 936 | 960 | 936 | 952 | 71,700 |
2023/07/19 | 926 | 932 | 924 | 929 | 12,600 |
2023/07/18 | 918 | 926 | 912 | 924 | 27,500 |
2023/07/14 | 914 | 918 | 905 | 911 | 17,500 |
2023/07/13 | 930 | 933 | 914 | 914 | 29,900 |
2023/07/12 | 960 | 960 | 927 | 930 | 35,000 |
2023/07/11 | 943 | 956 | 943 | 952 | 17,100 |
2023/07/10 | 938 | 960 | 938 | 945 | 30,600 |
2023/07/07 | 950 | 954 | 933 | 950 | 30,400 |
2023/07/06 | 960 | 967 | 949 | 950 | 45,000 |
2023/07/05 | 954 | 967 | 949 | 960 | 37,000 |
2023/07/04 | 969 | 969 | 949 | 954 | 60,100 |
2023/07/03 | 936 | 971 | 935 | 956 | 88,500 |
2023/06/30 | 925 | 935 | 925 | 935 | 21,400 |
2023/06/29 | 929 | 929 | 918 | 922 | 17,400 |
2023/06/28 | 912 | 929 | 912 | 929 | 35,100 |