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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 717 | 730 | 717 | 720 | 7,600 |
| 2025/05/30 | 716 | 722 | 710 | 717 | 24,300 |
| 2025/05/29 | 723 | 729 | 720 | 720 | 6,100 |
| 2025/05/28 | 722 | 725 | 720 | 724 | 5,000 |
| 2025/05/27 | 717 | 727 | 715 | 722 | 4,200 |
| 2025/05/26 | 726 | 727 | 715 | 721 | 8,500 |
| 2025/05/23 | 711 | 721 | 703 | 717 | 12,000 |
| 2025/05/22 | 721 | 721 | 701 | 704 | 23,300 |
| 2025/05/21 | 734 | 734 | 721 | 721 | 2,700 |
| 2025/05/20 | 715 | 734 | 715 | 734 | 12,200 |
| 2025/05/19 | 733 | 736 | 707 | 718 | 20,400 |
| 2025/05/16 | 731 | 745 | 720 | 745 | 20,700 |
| 2025/05/15 | 751 | 753 | 728 | 731 | 22,900 |
| 2025/05/14 | 736 | 754 | 726 | 754 | 33,400 |
| 2025/05/13 | 756 | 756 | 735 | 736 | 27,500 |
| 2025/05/12 | 753 | 757 | 733 | 756 | 23,600 |
| 2025/05/09 | 766 | 766 | 721 | 753 | 28,700 |
| 2025/05/08 | 769 | 769 | 755 | 756 | 19,600 |
| 2025/05/07 | 770 | 773 | 756 | 768 | 55,400 |
| 2025/05/02 | 744 | 774 | 737 | 767 | 65,900 |
| 2025/05/01 | 710 | 744 | 700 | 740 | 78,000 |
| 2025/04/30 | 685 | 698 | 685 | 697 | 5,000 |
| 2025/04/28 | 709 | 710 | 680 | 690 | 47,400 |
| 2025/04/25 | 706 | 709 | 682 | 706 | 52,400 |
| 2025/04/24 | 630 | 707 | 620 | 706 | 210,300 |
| 2025/04/23 | 595 | 631 | 581 | 630 | 38,100 |
| 2025/04/22 | 572 | 605 | 568 | 577 | 46,400 |
| 2025/04/21 | 573 | 579 | 566 | 572 | 3,600 |
| 2025/04/18 | 580 | 580 | 570 | 575 | 2,200 |
| 2025/04/17 | 574 | 576 | 564 | 570 | 6,500 |
| 2025/04/16 | 584 | 584 | 570 | 574 | 2,800 |
| 2025/04/15 | 589 | 589 | 579 | 585 | 9,000 |
| 2025/04/14 | 553 | 569 | 549 | 569 | 12,600 |
| 2025/04/11 | 538 | 551 | 525 | 549 | 29,000 |
| 2025/04/10 | 563 | 563 | 538 | 546 | 15,600 |
| 2025/04/09 | 550 | 550 | 510 | 513 | 89,300 |
| 2025/04/08 | 553 | 555 | 541 | 549 | 43,600 |
| 2025/04/07 | 523 | 552 | 506 | 532 | 32,100 |
| 2025/04/04 | 610 | 610 | 571 | 593 | 39,200 |
| 2025/04/03 | 607 | 615 | 606 | 610 | 8,000 |
| 2025/04/02 | 629 | 634 | 612 | 617 | 23,900 |
| 2025/04/01 | 635 | 635 | 627 | 627 | 7,500 |
| 2025/03/31 | 626 | 632 | 624 | 632 | 22,900 |
| 2025/03/28 | 672 | 672 | 651 | 652 | 14,500 |
| 2025/03/27 | 659 | 662 | 657 | 662 | 6,800 |
| 2025/03/26 | 664 | 671 | 663 | 669 | 11,400 |
| 2025/03/25 | 658 | 664 | 658 | 664 | 7,000 |
| 2025/03/24 | 664 | 664 | 656 | 658 | 153,700 |
| 2025/03/21 | 665 | 665 | 659 | 659 | 6,300 |
| 2025/03/19 | 661 | 665 | 660 | 664 | 6,400 |
| 2025/03/18 | 663 | 667 | 659 | 662 | 5,800 |
| 2025/03/17 | 668 | 668 | 660 | 667 | 13,700 |
| 2025/03/14 | 665 | 672 | 665 | 672 | 6,000 |
| 2025/03/13 | 669 | 670 | 661 | 665 | 3,600 |
| 2025/03/12 | 669 | 670 | 664 | 665 | 1,800 |
| 2025/03/11 | 673 | 673 | 662 | 665 | 4,500 |
| 2025/03/10 | 673 | 677 | 670 | 677 | 43,900 |
| 2025/03/07 | 670 | 692 | 663 | 683 | 21,000 |
| 2025/03/06 | 659 | 675 | 657 | 670 | 19,900 |
| 2025/03/05 | 646 | 660 | 638 | 659 | 11,700 |
| 2025/03/04 | 645 | 648 | 639 | 646 | 15,200 |
| 2025/03/03 | 648 | 657 | 647 | 649 | 17,000 |
| 2025/02/28 | 657 | 657 | 639 | 656 | 36,700 |
| 2025/02/27 | 660 | 667 | 649 | 661 | 11,100 |
| 2025/02/26 | 666 | 670 | 643 | 663 | 53,400 |
| 2025/02/25 | 659 | 719 | 657 | 666 | 126,200 |
| 2025/02/21 | 679 | 684 | 656 | 659 | 22,700 |
| 2025/02/20 | 689 | 689 | 679 | 679 | 15,800 |
| 2025/02/19 | 656 | 689 | 656 | 689 | 69,000 |
| 2025/02/18 | 663 | 663 | 649 | 660 | 13,000 |
| 2025/02/17 | 662 | 671 | 657 | 663 | 65,300 |
| 2025/02/14 | 631 | 652 | 631 | 652 | 33,900 |
| 2025/02/13 | 630 | 632 | 629 | 632 | 5,100 |
| 2025/02/12 | 636 | 636 | 627 | 627 | 11,300 |
| 2025/02/10 | 631 | 633 | 624 | 631 | 2,800 |
| 2025/02/07 | 621 | 631 | 620 | 631 | 18,500 |
| 2025/02/06 | 620 | 625 | 615 | 622 | 32,900 |
| 2025/02/05 | 617 | 620 | 617 | 620 | 7,300 |
| 2025/02/04 | 616 | 627 | 613 | 618 | 27,700 |
| 2025/02/03 | 617 | 624 | 613 | 618 | 15,200 |
| 2025/01/31 | 615 | 624 | 613 | 615 | 30,600 |
| 2025/01/30 | 633 | 633 | 602 | 602 | 90,000 |
| 2025/01/29 | 629 | 630 | 623 | 623 | 13,100 |
| 2025/01/28 | 625 | 626 | 623 | 625 | 6,800 |
| 2025/01/27 | 618 | 629 | 617 | 623 | 15,400 |
| 2025/01/24 | 614 | 619 | 614 | 614 | 5,800 |
| 2025/01/23 | 615 | 620 | 614 | 614 | 4,400 |
| 2025/01/22 | 619 | 626 | 611 | 617 | 14,500 |
| 2025/01/21 | 607 | 618 | 607 | 618 | 3,900 |
| 2025/01/20 | 627 | 627 | 605 | 605 | 15,400 |
| 2025/01/17 | 607 | 608 | 595 | 597 | 22,000 |
| 2025/01/16 | 616 | 618 | 610 | 610 | 15,500 |
| 2025/01/15 | 629 | 629 | 615 | 615 | 14,700 |
| 2025/01/14 | 630 | 630 | 613 | 619 | 16,700 |
| 2025/01/10 | 629 | 630 | 625 | 625 | 9,200 |
| 2025/01/09 | 631 | 632 | 628 | 628 | 6,100 |
| 2025/01/08 | 639 | 639 | 624 | 632 | 15,900 |
| 2025/01/07 | 630 | 635 | 626 | 635 | 9,900 |
| 2025/01/06 | 629 | 630 | 627 | 628 | 11,100 |
| 2024/12/30 | 627 | 630 | 627 | 629 | 6,900 |
| 2024/12/27 | 619 | 627 | 619 | 627 | 9,100 |
| 2024/12/26 | 617 | 625 | 616 | 621 | 62,400 |
| 2024/12/25 | 619 | 619 | 613 | 617 | 26,700 |
| 2024/12/24 | 630 | 631 | 615 | 621 | 53,000 |
| 2024/12/23 | 636 | 636 | 628 | 630 | 63,500 |
| 2024/12/20 | 640 | 642 | 636 | 637 | 12,700 |
| 2024/12/19 | 655 | 686 | 635 | 640 | 59,900 |
| 2024/12/18 | 648 | 649 | 644 | 648 | 14,900 |
| 2024/12/17 | 653 | 653 | 640 | 647 | 19,500 |
| 2024/12/16 | 651 | 654 | 648 | 654 | 16,100 |
| 2024/12/13 | 646 | 651 | 646 | 651 | 7,200 |
| 2024/12/12 | 648 | 653 | 647 | 648 | 15,700 |
| 2024/12/11 | 641 | 648 | 641 | 647 | 7,800 |
| 2024/12/10 | 642 | 645 | 640 | 642 | 5,400 |
| 2024/12/09 | 648 | 650 | 639 | 641 | 18,600 |
| 2024/12/06 | 651 | 651 | 645 | 645 | 12,800 |
| 2024/12/05 | 647 | 651 | 640 | 641 | 57,100 |
| 2024/12/04 | 651 | 652 | 644 | 650 | 7,600 |
| 2024/12/03 | 649 | 656 | 649 | 653 | 10,900 |
| 2024/12/02 | 645 | 653 | 645 | 651 | 10,600 |
| 2024/11/29 | 642 | 650 | 642 | 644 | 17,700 |
| 2024/11/28 | 643 | 654 | 643 | 650 | 8,400 |
| 2024/11/27 | 643 | 650 | 641 | 643 | 19,700 |
| 2024/11/26 | 663 | 663 | 650 | 650 | 5,400 |
| 2024/11/25 | 652 | 663 | 652 | 656 | 15,500 |
| 2024/11/22 | 650 | 654 | 647 | 654 | 10,600 |
| 2024/11/21 | 651 | 652 | 649 | 652 | 2,900 |
| 2024/11/20 | 646 | 659 | 646 | 652 | 8,900 |
| 2024/11/19 | 644 | 661 | 642 | 650 | 27,100 |
| 2024/11/18 | 622 | 646 | 622 | 641 | 21,200 |
| 2024/11/15 | 644 | 644 | 623 | 627 | 14,800 |
| 2024/11/14 | 638 | 638 | 625 | 635 | 40,800 |
| 2024/11/13 | 637 | 640 | 633 | 637 | 6,200 |
| 2024/11/12 | 636 | 643 | 636 | 638 | 11,000 |
| 2024/11/11 | 641 | 644 | 633 | 640 | 4,600 |
| 2024/11/08 | 652 | 659 | 632 | 644 | 21,800 |
| 2024/11/07 | 653 | 663 | 651 | 652 | 7,700 |
| 2024/11/06 | 655 | 659 | 651 | 652 | 5,400 |
| 2024/11/05 | 668 | 668 | 647 | 655 | 12,600 |
| 2024/11/01 | 658 | 661 | 650 | 654 | 5,800 |
| 2024/10/31 | 644 | 665 | 642 | 664 | 23,000 |
| 2024/10/30 | 669 | 669 | 644 | 644 | 64,400 |
| 2024/10/29 | 656 | 673 | 656 | 673 | 9,600 |
| 2024/10/28 | 653 | 657 | 644 | 647 | 10,700 |
| 2024/10/25 | 650 | 650 | 633 | 643 | 25,600 |
| 2024/10/24 | 650 | 660 | 650 | 652 | 10,500 |
| 2024/10/23 | 660 | 660 | 650 | 652 | 3,200 |
| 2024/10/22 | 666 | 669 | 652 | 660 | 12,900 |
| 2024/10/21 | 665 | 670 | 665 | 668 | 2,700 |
| 2024/10/18 | 663 | 670 | 661 | 668 | 6,700 |
| 2024/10/17 | 675 | 675 | 666 | 666 | 4,100 |
| 2024/10/16 | 667 | 673 | 660 | 671 | 10,500 |
| 2024/10/15 | 696 | 696 | 667 | 671 | 30,900 |
| 2024/10/11 | 669 | 679 | 668 | 676 | 7,900 |
| 2024/10/10 | 683 | 683 | 664 | 668 | 12,800 |
| 2024/10/09 | 689 | 691 | 666 | 674 | 27,700 |
| 2024/10/08 | 700 | 703 | 687 | 689 | 19,500 |
| 2024/10/07 | 687 | 707 | 687 | 705 | 29,800 |
| 2024/10/04 | 673 | 680 | 673 | 680 | 2,300 |
| 2024/10/03 | 688 | 693 | 676 | 676 | 14,100 |
| 2024/10/02 | 688 | 689 | 674 | 680 | 12,900 |
| 2024/10/01 | 677 | 688 | 677 | 688 | 8,100 |
| 2024/09/30 | 674 | 677 | 669 | 677 | 10,600 |
| 2024/09/27 | 676 | 687 | 676 | 685 | 16,000 |
| 2024/09/26 | 673 | 676 | 668 | 676 | 10,400 |
| 2024/09/25 | 679 | 679 | 668 | 670 | 4,700 |
| 2024/09/24 | 686 | 688 | 668 | 676 | 95,300 |
| 2024/09/20 | 667 | 687 | 667 | 686 | 11,600 |
| 2024/09/19 | 657 | 676 | 657 | 665 | 13,400 |
| 2024/09/18 | 654 | 658 | 645 | 652 | 68,400 |
| 2024/09/17 | 668 | 668 | 643 | 653 | 21,200 |
| 2024/09/13 | 643 | 659 | 643 | 659 | 8,900 |
| 2024/09/12 | 637 | 650 | 633 | 645 | 10,700 |
| 2024/09/11 | 635 | 638 | 621 | 632 | 59,500 |
| 2024/09/10 | 641 | 647 | 635 | 638 | 30,000 |
| 2024/09/09 | 639 | 649 | 633 | 639 | 54,500 |
| 2024/09/06 | 677 | 679 | 643 | 659 | 37,200 |
| 2024/09/05 | 685 | 691 | 675 | 677 | 32,300 |
| 2024/09/04 | 697 | 698 | 675 | 685 | 39,100 |
| 2024/09/03 | 718 | 718 | 691 | 707 | 37,700 |
| 2024/09/02 | 722 | 722 | 714 | 717 | 5,800 |
| 2024/08/30 | 723 | 723 | 718 | 718 | 2,100 |
| 2024/08/29 | 716 | 722 | 715 | 715 | 5,800 |
| 2024/08/28 | 724 | 730 | 715 | 716 | 27,100 |
| 2024/08/27 | 717 | 729 | 710 | 729 | 16,000 |
| 2024/08/26 | 717 | 717 | 706 | 709 | 13,800 |
| 2024/08/23 | 707 | 708 | 696 | 702 | 10,000 |
| 2024/08/22 | 706 | 706 | 688 | 693 | 15,200 |
| 2024/08/21 | 697 | 702 | 691 | 696 | 7,800 |
| 2024/08/20 | 690 | 708 | 690 | 695 | 8,400 |
| 2024/08/19 | 700 | 704 | 682 | 682 | 13,400 |