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

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
2026/03/27 902 933 897 933 57,000
2026/03/26 920 924 897 909 177,800
2026/03/25 923 933 920 920 32,300
2026/03/24 911 921 897 908 42,100
2026/03/23 895 904 877 892 222,300
2026/03/19 948 948 910 916 69,800
2026/03/18 931 974 931 968 64,300
2026/03/17 932 941 917 921 31,300
2026/03/16 938 938 915 923 65,000
2026/03/13 926 956 926 936 77,900
2026/03/12 961 965 943 946 61,400
2026/03/11 979 995 971 974 67,600
2026/03/10 945 968 939 964 60,700
2026/03/09 941 953 900 930 264,100
2026/03/06 1,018 1,032 990 1,006 64,900
2026/03/05 1,025 1,055 1,016 1,018 113,800
2026/03/04 1,050 1,056 972 980 264,000
2026/03/03 1,142 1,150 1,069 1,074 196,800
2026/03/02 1,075 1,189 1,054 1,134 537,100
2026/02/27 1,015 1,081 1,015 1,081 128,800
2026/02/26 1,005 1,039 1,005 1,018 48,600
2026/02/25 1,030 1,035 995 1,002 76,300
2026/02/24 1,004 1,044 993 1,036 105,700
2026/02/20 1,025 1,028 1,004 1,015 48,200
2026/02/19 1,047 1,047 1,028 1,031 24,700
2026/02/18 1,031 1,045 1,026 1,037 39,000
2026/02/17 1,043 1,051 1,010 1,011 102,800
2026/02/16 998 1,043 993 1,043 104,500
2026/02/13 1,027 1,027 985 993 66,600
2026/02/12 1,010 1,030 990 1,026 115,200
2026/02/10 975 995 970 995 50,800
2026/02/09 1,021 1,026 962 974 178,900
2026/02/06 981 1,005 969 999 45,800
2026/02/05 1,008 1,015 981 981 62,800
2026/02/04 978 1,005 978 1,003 32,000
2026/02/03 966 979 966 977 18,400
2026/02/02 980 995 964 964 32,600
2026/01/30 979 1,004 975 984 42,800
2026/01/29 973 980 957 977 40,300
2026/01/28 985 985 965 979 25,000
2026/01/27 997 1,001 983 990 26,000
2026/01/26 1,020 1,020 993 1,001 31,200
2026/01/23 1,023 1,035 1,014 1,019 49,400
2026/01/22 1,000 1,024 1,000 1,017 41,700
2026/01/21 977 1,001 974 996 49,000
2026/01/20 1,005 1,005 985 992 22,500
2026/01/19 994 1,002 980 1,000 32,000
2026/01/16 993 1,010 976 990 38,900
2026/01/15 999 1,003 978 988 60,600
2026/01/14 960 1,004 960 1,004 126,000
2026/01/13 960 960 937 957 35,900
2026/01/09 948 959 948 948 29,900
2026/01/08 960 960 947 957 74,100
2026/01/07 906 966 905 957 103,000
2026/01/06 890 909 890 900 44,400
2026/01/05 897 897 885 895 15,200
2025/12/30 909 909 883 886 17,100
2025/12/29 880 910 872 905 38,900
2025/12/26 899 899 880 880 28,400
2025/12/25 880 898 879 898 44,700
2025/12/24 863 888 855 879 72,800
2025/12/23 837 858 836 852 44,200
2025/12/22 825 841 825 837 29,800
2025/12/19 828 831 823 823 31,500
2025/12/18 821 828 813 828 8,600
2025/12/17 815 827 812 827 10,700
2025/12/16 826 826 811 813 9,800
2025/12/15 827 827 816 824 14,000
2025/12/12 815 827 814 827 21,600
2025/12/11 840 858 806 808 85,800
2025/12/10 817 826 817 825 9,100
2025/12/09 818 822 816 817 6,300
2025/12/08 831 834 814 820 24,200
2025/12/05 830 843 830 832 20,000
2025/12/04 819 829 812 827 28,100
2025/12/03 824 832 820 820 19,200
2025/12/02 848 848 825 831 67,600
2025/12/01 839 875 833 848 154,400
2025/11/28 801 808 801 802 10,800
2025/11/27 800 803 797 800 4,300
2025/11/26 798 804 797 802 8,500
2025/11/25 790 797 790 790 7,600
2025/11/21 775 785 775 784 6,700
2025/11/20 772 783 771 780 17,500
2025/11/19 771 785 768 773 20,900
2025/11/18 802 802 778 779 22,400
2025/11/17 794 805 786 802 23,900
2025/11/14 794 801 790 801 19,200
2025/11/13 797 807 797 799 9,000
2025/11/12 793 807 793 805 18,100
2025/11/11 800 801 786 789 8,900
2025/11/10 795 800 789 799 10,700
2025/11/07 780 788 771 788 20,200
2025/11/06 793 797 782 782 12,700
2025/11/05 798 798 774 787 41,900
2025/11/04 813 829 793 798 101,800
2025/10/31 835 855 810 840 117,300
2025/10/30 819 825 805 820 19,000
2025/10/29 824 824 810 814 12,100
2025/10/28 842 855 820 821 39,900
2025/10/27 844 844 834 841 18,500
2025/10/24 826 847 826 834 23,300
2025/10/23 806 824 806 823 11,900
2025/10/22 813 826 805 816 21,600
2025/10/21 827 835 802 816 27,800
2025/10/20 813 829 807 821 18,500
2025/10/17 821 821 804 804 8,400
2025/10/16 825 827 819 819 6,200
2025/10/15 805 825 790 819 24,000
2025/10/14 801 813 793 809 26,400
2025/10/10 838 838 805 815 26,600
2025/10/09 850 850 836 838 8,500
2025/10/08 846 850 836 842 12,300
2025/10/07 860 895 846 846 99,600
2025/10/06 835 846 820 835 26,600
2025/10/03 820 835 810 816 25,000
2025/10/02 851 851 824 824 7,100
2025/10/01 865 865 831 836 21,800
2025/09/30 836 870 836 870 22,200
2025/09/29 862 862 820 844 49,200
2025/09/26 873 873 855 855 19,900
2025/09/25 895 897 845 877 89,400
2025/09/24 831 889 830 889 99,400
2025/09/22 798 831 798 830 72,900
2025/09/19 785 804 784 796 49,600
2025/09/18 785 790 777 785 13,000
2025/09/17 791 791 776 777 22,400
2025/09/16 789 789 772 779 38,300
2025/09/12 785 785 769 783 16,400
2025/09/11 788 795 780 780 14,800
2025/09/10 799 802 785 787 21,800
2025/09/09 799 812 790 790 20,400
2025/09/08 796 814 795 798 31,100
2025/09/05 793 796 782 796 14,200
2025/09/04 795 795 786 794 20,400
2025/09/03 800 800 785 798 25,600
2025/09/02 783 800 783 800 20,100
2025/09/01 792 794 779 789 15,500
2025/08/29 779 795 779 792 18,100
2025/08/28 769 782 769 782 7,900
2025/08/27 778 788 765 777 30,600
2025/08/26 781 783 775 780 34,600
2025/08/25 791 797 779 789 52,000
2025/08/22 755 793 755 792 71,400
2025/08/21 758 759 750 758 12,200
2025/08/20 743 755 741 754 27,100
2025/08/19 754 754 744 747 11,400
2025/08/18 747 750 743 749 17,800
2025/08/15 743 746 740 745 27,000
2025/08/14 741 741 734 740 8,200
2025/08/13 742 745 729 744 37,100
2025/08/12 726 744 721 744 68,200
2025/08/08 744 744 711 724 77,100
2025/08/07 733 765 729 745 113,600
2025/08/06 728 733 726 733 7,500
2025/08/05 726 731 724 728 8,300
2025/08/04 728 728 725 726 3,700
2025/08/01 734 734 723 731 4,400
2025/07/31 731 731 725 725 7,400
2025/07/30 727 730 725 727 3,300
2025/07/29 733 733 725 732 4,700
2025/07/28 735 735 729 729 6,700
2025/07/25 732 734 728 729 7,400
2025/07/24 725 742 725 735 8,400
2025/07/23 717 749 717 723 21,000
2025/07/22 721 726 721 723 2,700
2025/07/18 725 728 718 721 4,000
2025/07/17 725 729 725 729 2,700
2025/07/16 731 732 729 729 1,200
2025/07/15 733 740 716 733 14,200
2025/07/14 735 738 732 737 5,400
2025/07/11 733 735 729 735 6,100
2025/07/10 721 722 720 721 1,500
2025/07/09 717 729 717 721 3,200
2025/07/08 718 734 718 723 4,100
2025/07/07 720 723 715 722 7,500
2025/07/04 738 738 725 726 4,400
2025/07/03 733 733 725 729 8,200
2025/07/02 730 733 727 733 2,800
2025/07/01 736 737 730 737 7,000
2025/06/30 742 743 738 740 1,900
2025/06/27 743 745 732 743 6,700
2025/06/26 729 742 723 740 11,400
2025/06/25 729 729 721 727 3,700
2025/06/24 725 730 723 725 2,500
2025/06/23 732 732 710 725 11,300
2025/06/20 731 734 729 732 3,400
2025/06/19 724 735 724 734 5,200
2025/06/18 719 730 719 728 10,100
2025/06/17 730 730 719 719 7,400
2025/06/16 735 735 720 728 8,700
2025/06/13 726 730 722 729 5,500
2025/06/12 725 730 718 730 12,300
2025/06/11 741 741 724 724 11,700
2025/06/10 716 750 711 726 16,900
2025/06/09 710 710 710 710 300
2025/06/06 705 714 705 707 3,000
2025/06/05 713 720 708 711 2,800
2025/06/04 706 721 700 716 17,500
2025/06/03 706 717 704 714 49,000

このページの先頭へ