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 |
|---|---|---|---|---|---|
| 2024/07/26 | 793 | 809 | 781 | 803 | 13,500 |
| 2024/07/25 | 779 | 792 | 776 | 778 | 6,400 |
| 2024/07/24 | 791 | 791 | 778 | 784 | 7,200 |
| 2024/07/23 | 788 | 797 | 788 | 792 | 8,000 |
| 2024/07/22 | 797 | 797 | 776 | 788 | 7,200 |
| 2024/07/19 | 791 | 791 | 780 | 785 | 12,700 |
| 2024/07/18 | 780 | 798 | 780 | 791 | 15,100 |
| 2024/07/17 | 775 | 788 | 775 | 785 | 12,900 |
| 2024/07/16 | 773 | 777 | 772 | 773 | 11,800 |
| 2024/07/12 | 787 | 792 | 780 | 785 | 9,900 |
| 2024/07/11 | 773 | 782 | 769 | 781 | 15,600 |
| 2024/07/10 | 776 | 783 | 769 | 771 | 18,800 |
| 2024/07/09 | 785 | 785 | 770 | 776 | 11,700 |
| 2024/07/08 | 795 | 795 | 771 | 779 | 9,800 |
| 2024/07/05 | 797 | 797 | 778 | 785 | 27,100 |
| 2024/07/04 | 780 | 796 | 779 | 789 | 17,100 |
| 2024/07/03 | 780 | 786 | 777 | 780 | 12,200 |
| 2024/07/02 | 784 | 784 | 771 | 777 | 13,600 |
| 2024/07/01 | 777 | 782 | 773 | 776 | 7,100 |
| 2024/06/28 | 773 | 775 | 772 | 772 | 8,500 |
| 2024/06/27 | 780 | 782 | 771 | 772 | 8,200 |
| 2024/06/26 | 789 | 789 | 767 | 780 | 12,900 |
| 2024/06/25 | 781 | 782 | 765 | 780 | 10,700 |
| 2024/06/24 | 766 | 776 | 766 | 771 | 13,400 |
| 2024/06/21 | 748 | 761 | 748 | 758 | 15,300 |
| 2024/06/20 | 755 | 758 | 748 | 748 | 7,800 |
| 2024/06/19 | 744 | 758 | 744 | 756 | 16,700 |
| 2024/06/18 | 740 | 750 | 740 | 745 | 9,800 |
| 2024/06/17 | 754 | 754 | 736 | 739 | 16,700 |
| 2024/06/14 | 736 | 755 | 736 | 751 | 21,700 |
| 2024/06/13 | 747 | 748 | 733 | 744 | 13,100 |
| 2024/06/12 | 737 | 753 | 727 | 743 | 38,400 |
| 2024/06/11 | 726 | 733 | 720 | 732 | 29,800 |
| 2024/06/10 | 736 | 736 | 722 | 727 | 24,300 |
| 2024/06/07 | 723 | 728 | 721 | 721 | 12,500 |
| 2024/06/06 | 747 | 747 | 720 | 723 | 58,200 |
| 2024/06/05 | 748 | 748 | 739 | 743 | 18,700 |
| 2024/06/04 | 750 | 751 | 743 | 747 | 20,500 |
| 2024/06/03 | 761 | 761 | 748 | 753 | 13,300 |
| 2024/05/31 | 751 | 757 | 747 | 754 | 16,700 |
| 2024/05/30 | 761 | 761 | 747 | 751 | 15,400 |
| 2024/05/29 | 778 | 778 | 762 | 762 | 9,600 |
| 2024/05/28 | 783 | 785 | 773 | 779 | 5,900 |
| 2024/05/27 | 778 | 784 | 778 | 781 | 5,800 |
| 2024/05/24 | 777 | 782 | 775 | 782 | 8,300 |
| 2024/05/23 | 781 | 781 | 770 | 775 | 18,500 |
| 2024/05/22 | 790 | 790 | 781 | 781 | 6,900 |
| 2024/05/21 | 792 | 794 | 784 | 784 | 8,100 |
| 2024/05/20 | 787 | 800 | 787 | 794 | 17,000 |
| 2024/05/17 | 786 | 791 | 786 | 789 | 7,800 |
| 2024/05/16 | 814 | 814 | 778 | 791 | 38,100 |
| 2024/05/15 | 824 | 824 | 812 | 814 | 12,100 |
| 2024/05/14 | 823 | 824 | 818 | 824 | 5,900 |
| 2024/05/13 | 818 | 850 | 815 | 823 | 32,400 |
| 2024/05/10 | 818 | 818 | 811 | 818 | 3,300 |
| 2024/05/09 | 816 | 816 | 811 | 813 | 10,400 |
| 2024/05/08 | 815 | 821 | 812 | 816 | 12,000 |
| 2024/05/07 | 830 | 830 | 815 | 818 | 14,300 |
| 2024/05/02 | 825 | 825 | 811 | 821 | 3,300 |
| 2024/05/01 | 811 | 819 | 809 | 814 | 6,000 |
| 2024/04/30 | 804 | 815 | 804 | 811 | 7,300 |
| 2024/04/26 | 823 | 829 | 804 | 804 | 41,400 |
| 2024/04/25 | 822 | 828 | 822 | 826 | 3,700 |
| 2024/04/24 | 823 | 827 | 822 | 822 | 6,400 |
| 2024/04/23 | 822 | 836 | 820 | 822 | 3,600 |
| 2024/04/22 | 820 | 826 | 818 | 818 | 2,600 |
| 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 |