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
2007/12/28 285 285 280 281 135,000
2007/12/27 293 293 287 287 192,000
2007/12/26 289 292 280 292 282,000
2007/12/25 291 294 279 284 471,000
2007/12/21 273 281 270 280 476,000
2007/12/20 287 287 273 274 327,000
2007/12/19 286 293 278 278 441,000
2007/12/18 272 291 271 286 694,000
2007/12/17 294 294 281 282 509,000
2007/12/14 304 307 290 292 1,174,000
2007/12/13 312 313 304 306 302,000
2007/12/12 304 314 304 314 264,000
2007/12/11 316 317 311 314 300,000
2007/12/10 317 318 311 312 234,000
2007/12/07 309 320 309 317 795,000
2007/12/06 311 311 303 308 375,000
2007/12/05 303 309 297 303 671,000
2007/12/04 315 320 308 308 468,000
2007/12/03 325 330 316 320 569,000
2007/11/30 305 321 304 316 901,000
2007/11/29 305 311 302 307 507,000
2007/11/28 314 315 297 299 1,140,000
2007/11/27 273 294 270 289 1,098,000
2007/11/26 274 281 270 278 582,000
2007/11/22 268 278 265 271 1,455,000
2007/11/21 294 294 276 276 981,000
2007/11/20 270 297 268 297 1,065,000
2007/11/19 312 313 288 290 1,022,000
2007/11/16 318 318 304 307 973,000
2007/11/15 315 328 313 322 684,000
2007/11/14 312 321 311 314 1,170,000
2007/11/13 301 315 295 307 897,000
2007/11/12 304 309 295 308 636,000
2007/11/09 327 334 317 317 809,000
2007/11/08 322 326 302 322 811,000
2007/11/07 350 358 335 337 503,000
2007/11/06 339 357 334 346 500,000
2007/11/05 361 362 341 344 346,000
2007/11/02 366 373 360 362 349,000
2007/11/01 375 379 368 370 315,000
2007/10/31 380 381 370 376 498,000
2007/10/30 385 385 374 383 581,000
2007/10/29 391 392 382 382 353,000
2007/10/26 382 390 377 386 401,000
2007/10/25 388 395 378 383 453,000
2007/10/24 389 403 389 393 431,000
2007/10/23 390 395 384 387 317,000
2007/10/22 375 389 375 385 543,000
2007/10/19 407 407 395 400 399,000
2007/10/18 401 409 395 406 528,000
2007/10/17 403 406 386 395 841,000
2007/10/16 415 417 405 405 836,000
2007/10/15 422 426 413 421 797,000
2007/10/12 420 426 415 416 625,000
2007/10/11 405 421 405 421 662,000
2007/10/10 416 422 402 409 813,000
2007/10/09 424 427 416 416 408,000
2007/10/05 422 429 417 420 890,000
2007/10/04 424 432 422 422 475,000
2007/10/03 418 428 416 424 713,000
2007/10/02 431 435 419 419 785,000
2007/10/01 422 435 418 425 828,000
2007/09/28 427 429 416 418 1,294,000
2007/09/27 446 448 430 432 1,447,000
2007/09/26 435 448 425 441 2,575,000
2007/09/25 435 438 416 434 4,326,000
2007/09/21 380 447 378 435 11,158,000
2007/09/20 345 390 342 385 3,438,000
2007/09/19 338 340 332 340 460,000
2007/09/18 334 334 323 323 243,000
2007/09/14 322 331 322 329 731,000
2007/09/13 323 328 320 321 808,000
2007/09/12 337 347 324 328 923,000
2007/09/11 334 338 317 333 1,145,000
2007/09/10 338 343 333 336 628,000
2007/09/07 358 363 350 352 970,000
2007/09/06 360 366 350 363 1,003,000
2007/09/05 387 388 364 367 1,059,000
2007/09/04 391 392 385 385 266,000
2007/09/03 390 395 387 390 721,000
2007/08/31 374 386 373 385 810,000
2007/08/30 386 387 377 379 232,000
2007/08/29 372 379 371 376 372,000
2007/08/28 398 399 380 387 479,000
2007/08/27 405 409 398 398 285,000
2007/08/24 404 404 396 398 313,000
2007/08/23 398 405 393 403 530,000
2007/08/22 384 388 383 383 310,000
2007/08/21 371 398 370 390 788,000
2007/08/20 393 393 372 376 759,000
2007/08/17 406 409 364 366 1,062,000
2007/08/16 417 417 387 405 960,000
2007/08/15 427 428 422 422 456,000
2007/08/14 421 442 421 439 626,000
2007/08/13 424 436 419 419 899,000
2007/08/10 418 427 411 419 891,000
2007/08/09 448 454 416 438 1,920,000
2007/08/08 465 472 440 447 1,296,000
2007/08/07 493 495 461 465 1,430,000
2007/08/06 456 501 456 493 2,377,000
2007/08/03 462 467 453 461 468,000
2007/08/02 468 470 446 457 743,000
2007/08/01 471 478 459 459 496,000
2007/07/31 483 492 470 476 542,000
2007/07/30 457 484 455 482 691,000
2007/07/27 461 473 460 462 729,000
2007/07/26 486 491 476 476 776,000
2007/07/25 490 498 488 495 714,000
2007/07/24 512 514 498 505 758,000
2007/07/23 501 521 494 518 1,789,000
2007/07/20 514 537 502 511 7,555,000
2007/07/19 459 502 459 500 3,634,000
2007/07/18 456 461 451 454 361,000
2007/07/17 447 458 445 456 357,000
2007/07/13 452 453 443 447 574,000
2007/07/12 459 460 445 449 476,000
2007/07/11 462 462 452 456 520,000
2007/07/10 468 468 463 464 252,000
2007/07/09 472 475 464 466 512,000
2007/07/06 469 471 462 470 351,000
2007/07/05 475 477 470 471 339,000
2007/07/04 475 477 472 476 283,000
2007/07/03 481 489 472 476 491,000
2007/07/02 471 480 470 479 365,000
2007/06/29 477 478 472 473 397,000
2007/06/28 475 477 471 476 244,000
2007/06/27 479 479 471 471 324,000
2007/06/26 476 477 471 475 293,000
2007/06/25 480 483 474 475 322,000
2007/06/22 488 488 479 484 318,000
2007/06/21 476 488 476 486 345,000
2007/06/20 486 490 480 481 523,000
2007/06/19 494 495 486 490 296,000
2007/06/18 504 505 492 494 382,000
2007/06/15 498 503 496 498 511,000
2007/06/14 492 495 486 490 443,000
2007/06/13 477 484 474 479 847,000
2007/06/12 500 501 476 489 899,000
2007/06/11 520 520 496 497 1,001,000
2007/06/08 515 518 505 510 1,010,000
2007/06/07 503 525 502 522 1,579,000
2007/06/06 499 515 499 513 1,058,000
2007/06/05 516 518 504 509 892,000
2007/06/04 522 526 510 515 1,751,000
2007/06/01 503 512 496 508 2,334,000
2007/05/31 475 494 473 494 1,903,000
2007/05/30 466 476 465 469 726,000
2007/05/29 466 473 463 469 581,000
2007/05/28 465 476 463 467 804,000
2007/05/25 461 464 456 460 952,000
2007/05/24 467 476 464 467 802,000
2007/05/23 483 488 472 472 874,000
2007/05/22 478 488 467 487 1,072,000
2007/05/21 458 484 456 481 1,363,000
2007/05/18 479 484 460 468 1,925,000
2007/05/17 507 512 494 499 1,227,000
2007/05/16 496 514 487 505 1,819,000
2007/05/15 537 537 506 506 1,948,000
2007/05/14 547 553 529 534 2,911,000
2007/05/11 524 536 521 535 1,263,000
2007/05/10 555 555 532 538 2,360,000
2007/05/09 532 544 526 544 2,375,000
2007/05/08 524 541 521 530 3,982,000
2007/05/07 501 515 497 512 3,140,000
2007/05/02 475 486 467 486 1,384,000
2007/05/01 467 473 461 471 793,000
2007/04/27 467 473 456 460 976,000
2007/04/26 449 468 446 464 1,692,000
2007/04/25 457 462 451 452 616,000
2007/04/24 456 465 449 462 996,000
2007/04/23 474 475 460 461 852,000
2007/04/20 482 484 468 470 1,204,000
2007/04/19 472 494 467 480 2,408,000
2007/04/18 468 477 460 474 1,512,000
2007/04/17 483 485 466 468 1,331,000
2007/04/16 492 493 473 478 1,621,000
2007/04/13 510 511 482 487 2,097,000
2007/04/12 491 513 490 504 2,919,000
2007/04/11 492 517 491 501 7,716,000
2007/04/10 440 497 440 490 7,643,000
2007/04/09 459 459 445 445 1,245,000
2007/04/06 459 469 455 456 1,283,000
2007/04/05 469 471 457 457 1,134,000
2007/04/04 476 480 466 470 1,819,000
2007/04/03 465 475 444 466 2,059,000
2007/04/02 485 493 455 460 2,267,000
2007/03/30 503 506 488 490 1,025,000
2007/03/29 493 507 481 500 2,043,000
2007/03/28 519 525 503 511 922,000
2007/03/27 514 529 511 523 873,000
2007/03/26 530 535 517 522 906,000
2007/03/23 543 545 528 535 889,000
2007/03/22 545 553 533 537 1,595,000
2007/03/20 539 549 525 530 1,023,000
2007/03/19 522 536 521 525 1,671,000
2007/03/16 560 563 530 541 1,801,000
2007/03/15 552 568 550 562 1,991,000
2007/03/14 535 555 534 537 2,777,000
2007/03/13 581 589 560 565 2,470,000
2007/03/12 601 607 578 590 2,763,000
2007/03/09 608 619 590 593 5,139,000
2007/03/08 561 597 555 597 5,873,000
2007/03/07 600 611 557 571 11,717,000
2007/03/06 540 582 526 575 11,613,000
2007/03/05 525 600 482 500 12,957,000
2007/03/02 488 548 472 539 10,989,000
2007/03/01 485 499 456 468 3,370,000
2007/02/28 463 489 463 485 3,160,000
2007/02/27 520 525 490 498 4,626,000
2007/02/26 539 554 522 529 4,076,000
2007/02/23 544 560 521 545 6,212,000
2007/02/22 550 652 547 554 12,769,000
2007/02/21 540 560 513 560 15,309,000
2007/02/20 440 484 439 480 30,886,000
2007/02/19 400 437 396 432 11,431,000
2007/02/16 372 394 368 392 3,776,000
2007/02/15 383 383 361 368 2,491,000
2007/02/14 370 379 368 378 4,109,000
2007/02/13 345 360 345 360 2,374,000
2007/02/09 337 350 337 342 1,153,000
2007/02/08 349 351 337 342 2,804,000
2007/02/07 333 352 331 352 4,717,000
2007/02/06 323 326 320 325 1,167,000
2007/02/05 315 327 315 319 1,210,000
2007/02/02 318 318 314 314 437,000
2007/02/01 312 317 309 317 743,000
2007/01/31 314 320 311 315 449,000
2007/01/30 322 324 311 315 805,000
2007/01/29 315 321 313 316 718,000
2007/01/26 305 313 304 313 508,000
2007/01/25 312 319 309 309 519,000
2007/01/24 315 320 311 311 768,000
2007/01/23 308 312 306 312 475,000
2007/01/22 302 309 302 309 448,000
2007/01/19 302 304 301 302 217,000
2007/01/18 305 309 303 304 328,000
2007/01/17 302 308 299 307 561,000
2007/01/16 297 307 297 300 663,000
2007/01/15 294 294 290 294 505,000
2007/01/12 291 292 288 289 410,000
2007/01/11 293 297 288 290 425,000
2007/01/10 298 298 290 292 611,000
2007/01/09 290 301 288 299 918,000
2007/01/05 297 297 290 294 1,351,000
2007/01/04 310 310 301 302 972,000

このページの先頭へ