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
2010/12/30 159 159 156 158 67,000
2010/12/29 162 162 158 160 88,000
2010/12/28 161 161 158 160 46,000
2010/12/27 157 160 157 159 91,000
2010/12/24 161 161 158 158 86,000
2010/12/22 161 163 160 162 152,000
2010/12/21 162 164 160 161 280,000
2010/12/20 166 166 163 164 173,000
2010/12/17 166 170 165 166 376,000
2010/12/16 161 170 161 168 814,000
2010/12/15 163 163 160 162 268,000
2010/12/14 164 165 162 164 356,000
2010/12/13 163 164 159 163 561,000
2010/12/10 157 162 157 160 1,157,000
2010/12/09 152 158 150 157 483,000
2010/12/08 150 154 148 153 335,000
2010/12/07 149 150 146 150 211,000
2010/12/06 144 149 144 147 225,000
2010/12/03 147 147 144 144 63,000
2010/12/02 146 146 143 146 122,000
2010/12/01 144 145 142 143 102,000
2010/11/30 148 148 146 146 79,000
2010/11/29 150 150 148 148 75,000
2010/11/26 148 148 146 147 76,000
2010/11/25 146 148 144 146 109,000
2010/11/24 142 146 141 144 158,000
2010/11/22 148 148 147 147 66,000
2010/11/19 150 150 145 145 136,000
2010/11/18 144 150 144 149 280,000
2010/11/17 139 144 138 143 141,000
2010/11/16 141 141 140 140 49,000
2010/11/15 142 142 140 140 128,000
2010/11/12 141 141 139 140 77,000
2010/11/11 144 144 140 141 64,000
2010/11/10 139 143 139 141 63,000
2010/11/09 138 141 138 141 57,000
2010/11/08 142 142 139 140 169,000
2010/11/05 135 138 135 137 138,000
2010/11/04 133 135 133 135 122,000
2010/11/02 130 133 130 131 113,000
2010/11/01 133 133 130 130 159,000
2010/10/29 138 138 133 134 250,000
2010/10/28 141 141 139 140 201,000
2010/10/27 140 141 139 140 63,000
2010/10/26 140 142 139 140 124,000
2010/10/25 141 142 139 140 134,000
2010/10/22 140 142 139 142 78,000
2010/10/21 142 143 140 140 95,000
2010/10/20 140 142 138 142 224,000
2010/10/19 143 143 142 142 82,000
2010/10/18 144 144 141 143 171,000
2010/10/15 147 150 144 145 340,000
2010/10/14 142 146 142 146 300,000
2010/10/13 141 144 139 141 368,000
2010/10/12 149 151 140 141 733,000
2010/10/08 154 155 150 150 499,000
2010/10/07 145 156 145 154 1,895,000
2010/10/06 148 149 144 147 1,055,000
2010/10/05 139 147 137 147 1,180,000
2010/10/04 137 142 134 134 835,000
2010/10/01 126 139 126 138 682,000
2010/09/30 130 130 126 126 88,000
2010/09/29 127 129 124 129 135,000
2010/09/28 128 128 124 126 119,000
2010/09/27 131 131 127 129 122,000
2010/09/24 126 132 124 128 312,000
2010/09/22 128 128 127 127 81,000
2010/09/21 131 132 129 129 96,000
2010/09/17 130 131 129 129 57,000
2010/09/16 133 133 129 130 98,000
2010/09/15 132 135 131 131 164,000
2010/09/14 130 131 129 131 87,000
2010/09/13 130 132 130 130 76,000
2010/09/10 131 131 129 129 100,000
2010/09/09 127 128 126 126 31,000
2010/09/08 128 128 125 125 15,000
2010/09/07 130 132 129 129 46,000
2010/09/06 127 133 126 130 80,000
2010/09/03 125 128 124 125 88,000
2010/09/02 125 125 123 124 69,000
2010/09/01 120 124 120 124 154,000
2010/08/31 127 127 123 123 64,000
2010/08/30 131 132 129 130 115,000
2010/08/27 126 129 125 128 79,000
2010/08/26 126 129 126 129 57,000
2010/08/25 125 126 124 125 148,000
2010/08/24 132 132 125 129 124,000
2010/08/23 136 136 133 135 70,000
2010/08/20 137 140 137 137 56,000
2010/08/19 137 141 137 140 52,000
2010/08/18 137 139 137 139 53,000
2010/08/17 133 139 133 138 102,000
2010/08/16 140 140 135 136 105,000
2010/08/13 136 140 134 140 77,000
2010/08/12 134 138 132 135 111,000
2010/08/11 139 139 136 136 70,000
2010/08/10 141 143 141 142 66,000
2010/08/09 139 142 139 142 53,000
2010/08/06 142 142 140 141 44,000
2010/08/05 142 144 142 143 69,000
2010/08/04 144 144 142 142 84,000
2010/08/03 144 147 144 145 50,000
2010/08/02 146 146 143 143 57,000
2010/07/30 145 153 142 142 219,000
2010/07/29 146 149 146 148 51,000
2010/07/28 145 149 145 149 50,000
2010/07/27 142 145 142 145 44,000
2010/07/26 144 144 142 142 48,000
2010/07/23 137 141 137 141 59,000
2010/07/22 138 139 137 138 85,000
2010/07/21 140 143 140 141 55,000
2010/07/20 139 140 138 140 44,000
2010/07/16 144 145 141 141 86,000
2010/07/15 151 153 149 149 83,000
2010/07/14 151 151 148 150 74,000
2010/07/13 152 152 147 148 97,000
2010/07/12 150 153 148 152 98,000
2010/07/09 152 153 150 151 83,000
2010/07/08 147 152 147 152 124,000
2010/07/07 145 148 145 145 76,000
2010/07/06 142 146 140 146 72,000
2010/07/05 140 142 140 140 88,000
2010/07/02 140 140 137 138 92,000
2010/07/01 141 144 140 141 30,000
2010/06/30 136 148 135 145 108,000
2010/06/29 143 148 141 141 82,000
2010/06/28 153 153 146 146 57,000
2010/06/25 152 153 150 153 44,000
2010/06/24 153 154 153 153 17,000
2010/06/23 153 155 153 154 56,000
2010/06/22 155 158 154 158 59,000
2010/06/21 154 155 152 154 56,000
2010/06/18 154 154 152 152 41,000
2010/06/17 154 154 152 154 76,000
2010/06/16 152 155 151 154 122,000
2010/06/15 151 152 149 150 155,000
2010/06/14 143 148 143 148 104,000
2010/06/11 146 146 143 143 110,000
2010/06/10 139 141 139 141 47,000
2010/06/09 143 143 139 139 104,000
2010/06/08 141 144 139 142 111,000
2010/06/07 143 143 141 143 119,000
2010/06/04 150 150 147 147 47,000
2010/06/03 144 150 144 150 111,000
2010/06/02 144 147 143 143 57,000
2010/06/01 152 152 146 146 58,000
2010/05/31 147 150 147 150 70,000
2010/05/28 151 152 148 149 67,000
2010/05/27 140 147 140 147 90,000
2010/05/26 142 145 141 143 129,000
2010/05/25 152 152 143 143 112,000
2010/05/24 148 152 147 152 103,000
2010/05/21 151 151 146 150 200,000
2010/05/20 153 156 153 155 63,000
2010/05/19 153 156 151 156 173,000
2010/05/18 163 164 156 157 107,000
2010/05/17 170 170 162 162 172,000
2010/05/14 167 175 167 171 195,000
2010/05/13 171 171 167 168 99,000
2010/05/12 167 172 167 168 356,000
2010/05/11 166 168 161 162 208,000
2010/05/10 160 165 158 163 193,000
2010/05/07 164 166 150 162 425,000
2010/05/06 171 176 169 169 250,000
2010/04/30 175 176 172 176 174,000
2010/04/28 173 174 171 172 198,000
2010/04/27 175 176 171 175 224,000
2010/04/26 173 175 173 175 188,000
2010/04/23 172 173 172 172 96,000
2010/04/22 173 175 169 174 170,000
2010/04/21 169 173 169 173 157,000
2010/04/20 172 173 167 167 141,000
2010/04/19 168 172 168 172 270,000
2010/04/16 180 180 173 173 472,000
2010/04/15 179 183 178 182 543,000
2010/04/14 175 177 173 177 204,000
2010/04/13 177 178 174 174 275,000
2010/04/12 176 177 175 176 205,000
2010/04/09 175 177 174 176 460,000
2010/04/08 177 177 176 177 251,000
2010/04/07 186 186 178 178 571,000
2010/04/06 187 188 182 182 1,536,000
2010/04/05 176 178 173 176 377,000
2010/04/02 178 178 175 177 124,000
2010/04/01 176 177 174 176 321,000
2010/03/31 182 182 177 177 190,000
2010/03/30 180 183 178 179 418,000
2010/03/29 177 180 174 177 442,000
2010/03/26 173 177 173 177 382,000
2010/03/25 177 178 173 175 809,000
2010/03/24 190 190 178 180 742,000
2010/03/23 181 187 180 185 1,448,000
2010/03/19 175 180 173 180 2,809,000
2010/03/18 153 173 153 166 1,738,000
2010/03/17 152 153 151 153 79,000
2010/03/16 153 155 150 151 116,000
2010/03/15 153 154 149 154 147,000
2010/03/12 154 154 151 153 163,000
2010/03/11 153 154 152 154 160,000
2010/03/10 150 153 148 150 192,000
2010/03/09 151 151 148 150 58,000
2010/03/08 149 151 149 151 81,000
2010/03/05 147 152 147 150 112,000
2010/03/04 147 150 146 147 108,000
2010/03/03 145 147 144 147 124,000
2010/03/02 144 148 144 146 91,000
2010/03/01 144 145 139 145 141,000
2010/02/26 146 146 144 144 50,000
2010/02/25 145 146 143 146 104,000
2010/02/24 142 142 141 141 66,000
2010/02/23 147 147 144 144 58,000
2010/02/22 147 149 145 147 76,000
2010/02/19 150 152 145 146 142,000
2010/02/18 148 151 146 150 136,000
2010/02/17 141 152 141 147 299,000
2010/02/16 139 141 139 140 74,000
2010/02/15 142 142 137 139 124,000
2010/02/12 137 140 137 138 108,000
2010/02/10 134 137 132 136 146,000
2010/02/09 138 139 136 136 78,000
2010/02/08 138 138 136 137 47,000
2010/02/05 140 140 137 138 110,000
2010/02/04 145 145 141 141 66,000
2010/02/03 147 147 144 144 70,000
2010/02/02 141 144 139 143 187,000
2010/02/01 144 144 137 139 144,000
2010/01/29 147 148 146 146 122,000
2010/01/28 149 150 148 149 80,000
2010/01/27 154 154 148 148 110,000
2010/01/26 157 157 151 155 105,000
2010/01/25 153 155 152 155 107,000
2010/01/22 158 159 155 158 172,000
2010/01/21 156 161 156 160 133,000
2010/01/20 164 164 160 161 82,000
2010/01/19 165 165 160 160 165,000
2010/01/18 163 165 162 164 457,000
2010/01/15 160 160 156 158 140,000
2010/01/14 155 159 153 159 180,000
2010/01/13 156 157 153 154 121,000
2010/01/12 155 158 153 158 209,000
2010/01/08 157 157 151 154 117,000
2010/01/07 152 156 152 156 419,000
2010/01/06 150 152 149 152 73,000
2010/01/05 150 152 148 149 158,000
2010/01/04 146 148 143 148 68,000

このページの先頭へ