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
2026/07/08 865 869 842 847 57,400
2026/07/07 865 880 862 866 34,300
2026/07/06 848 863 848 861 28,000
2026/07/03 846 854 839 847 22,000
2026/07/02 834 846 834 841 38,300
2026/07/01 841 853 831 831 29,500
2026/06/30 856 856 840 841 33,100
2026/06/29 863 863 837 856 59,600
2026/06/26 862 865 845 862 27,700
2026/06/25 880 880 858 862 30,200
2026/06/24 864 879 852 869 37,200
2026/06/23 871 880 863 863 18,800
2026/06/22 871 884 863 871 27,500
2026/06/19 869 874 850 874 47,400
2026/06/18 856 876 850 868 27,600
2026/06/17 833 870 830 841 69,400
2026/06/16 830 836 820 822 42,100
2026/06/15 830 846 820 829 56,700
2026/06/12 823 834 815 816 81,100
2026/06/11 841 841 810 816 54,200
2026/06/10 873 873 831 842 52,000
2026/06/09 888 890 865 868 34,700
2026/06/08 880 887 871 875 63,600
2026/06/05 883 916 883 910 13,300
2026/06/04 891 891 880 883 27,600
2026/06/03 898 920 896 900 20,200
2026/06/02 910 910 891 903 28,000
2026/06/01 939 939 895 905 30,400
2026/05/29 917 935 913 931 28,400
2026/05/28 906 914 890 909 23,700
2026/05/27 911 924 907 908 16,800
2026/05/26 923 930 911 911 26,400
2026/05/25 911 930 907 921 22,800
2026/05/22 895 914 893 907 16,000
2026/05/21 909 910 900 900 10,300
2026/05/20 916 916 890 896 71,200
2026/05/19 921 929 905 916 45,400
2026/05/18 937 945 919 919 42,200
2026/05/15 977 980 934 946 58,700
2026/05/14 989 1,015 921 966 114,400
2026/05/13 977 984 969 984 18,200
2026/05/12 978 993 968 978 31,600
2026/05/11 952 980 944 978 35,900
2026/05/08 940 956 925 947 45,500
2026/05/07 932 954 931 953 29,100
2026/05/01 900 925 893 925 29,400
2026/04/30 915 915 892 900 28,300
2026/04/28 917 917 905 915 40,100
2026/04/27 900 909 891 902 42,500
2026/04/24 919 925 900 902 33,200
2026/04/23 951 954 919 921 36,400
2026/04/22 978 978 948 948 41,100
2026/04/21 997 1,005 980 985 23,100
2026/04/20 991 997 976 996 30,300
2026/04/17 1,008 1,011 983 983 34,900
2026/04/16 1,008 1,035 1,003 1,017 73,800
2026/04/15 999 1,020 981 995 113,500
2026/04/14 981 990 973 988 70,200
2026/04/13 949 987 944 969 61,500
2026/04/10 969 969 937 942 26,600
2026/04/09 980 980 944 964 21,600
2026/04/08 947 981 946 974 68,100
2026/04/07 921 935 920 929 34,000
2026/04/06 911 918 898 914 20,500
2026/04/03 900 911 897 899 16,000
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

このページの先頭へ