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
2016/12/30 1,275 1,290 1,265 1,274 13,800
2016/12/29 1,284 1,310 1,265 1,278 35,100
2016/12/28 1,275 1,330 1,275 1,305 23,900
2016/12/27 1,278 1,295 1,264 1,275 22,700
2016/12/26 1,298 1,299 1,276 1,276 29,800
2016/12/22 1,309 1,310 1,280 1,295 23,800
2016/12/21 1,339 1,340 1,298 1,310 39,700
2016/12/20 1,325 1,355 1,325 1,336 50,200
2016/12/19 1,362 1,380 1,321 1,342 54,100
2016/12/16 1,380 1,397 1,374 1,392 50,200
2016/12/15 1,389 1,398 1,362 1,380 44,500
2016/12/14 1,400 1,401 1,363 1,389 69,800
2016/12/13 1,403 1,421 1,390 1,412 39,600
2016/12/12 1,445 1,478 1,402 1,425 109,100
2016/12/09 1,370 1,442 1,370 1,436 110,300
2016/12/08 1,406 1,430 1,353 1,367 91,600
2016/12/07 1,319 1,395 1,319 1,388 119,800
2016/12/06 1,297 1,319 1,282 1,309 70,300
2016/12/05 1,234 1,294 1,221 1,285 80,700
2016/12/02 1,220 1,247 1,216 1,241 88,400
2016/12/01 1,255 1,262 1,224 1,225 67,000
2016/11/30 1,240 1,265 1,200 1,245 134,400
2016/11/29 1,186 1,240 1,172 1,238 116,900
2016/11/28 1,159 1,194 1,152 1,185 55,100
2016/11/25 1,196 1,204 1,140 1,152 78,900
2016/11/24 1,150 1,190 1,136 1,186 91,600
2016/11/22 1,122 1,168 1,104 1,134 65,600
2016/11/21 1,116 1,129 1,100 1,109 53,100
2016/11/18 1,090 1,112 1,088 1,109 46,100
2016/11/17 1,073 1,085 1,067 1,085 19,300
2016/11/16 1,071 1,076 1,065 1,075 27,600
2016/11/15 1,070 1,072 1,052 1,065 33,300
2016/11/14 1,045 1,073 1,036 1,060 44,100
2016/11/11 1,044 1,054 1,020 1,033 54,200
2016/11/10 1,030 1,037 1,009 1,027 67,300
2016/11/09 1,066 1,066 970 992 127,300
2016/11/08 1,065 1,073 1,060 1,066 34,800
2016/11/07 1,060 1,082 1,060 1,070 36,900
2016/11/04 1,053 1,068 1,050 1,060 34,500
2016/11/02 1,088 1,095 1,042 1,065 84,900
2016/11/01 1,115 1,115 1,090 1,096 70,700
2016/10/31 1,115 1,138 1,080 1,106 146,500
2016/10/28 1,093 1,110 1,086 1,098 57,300
2016/10/27 1,086 1,114 1,085 1,093 38,700
2016/10/26 1,079 1,094 1,072 1,091 61,700
2016/10/25 1,120 1,120 1,078 1,086 101,900
2016/10/24 1,128 1,129 1,112 1,120 52,000
2016/10/21 1,140 1,142 1,111 1,117 106,000
2016/10/20 1,108 1,138 1,108 1,121 96,600
2016/10/19 1,106 1,134 1,106 1,117 139,600
2016/10/18 1,142 1,145 1,100 1,106 204,100
2016/10/17 1,155 1,197 1,123 1,135 388,800
2016/10/14 1,170 1,204 1,104 1,147 543,900
2016/10/13 1,221 1,229 1,138 1,174 1,290,200
2016/10/12 1,378 1,378 1,240 1,257 3,164,700
2016/10/11 983 1,104 978 1,078 333,700
2016/10/07 951 958 951 954 9,000
2016/10/06 964 964 954 955 9,800
2016/10/05 949 960 949 957 11,900
2016/10/04 933 951 933 948 14,500
2016/10/03 945 948 931 942 17,200
2016/09/30 935 936 931 932 6,900
2016/09/29 926 953 926 944 19,800
2016/09/28 955 955 921 932 12,800
2016/09/28 1 -> 0.10 分割
2016/09/27 94 95 93 94 191,000
2016/09/26 96 96 95 96 149,000
2016/09/23 97 97 95 97 205,000
2016/09/21 94 96 93 96 183,000
2016/09/20 95 96 94 95 182,000
2016/09/16 94 95 94 95 44,000
2016/09/15 96 96 94 94 139,000
2016/09/14 97 97 94 95 420,000
2016/09/13 98 98 97 97 79,000
2016/09/12 98 98 97 98 45,000
2016/09/09 99 100 98 99 88,000
2016/09/08 99 99 98 99 73,000
2016/09/07 99 100 99 99 106,000
2016/09/06 98 100 98 100 55,000
2016/09/05 99 100 98 98 143,000
2016/09/02 99 99 98 98 86,000
2016/09/01 100 100 98 99 163,000
2016/08/31 100 101 99 100 96,000
2016/08/30 101 102 99 100 261,000
2016/08/29 98 101 98 99 207,000
2016/08/26 98 98 97 97 87,000
2016/08/25 99 99 97 98 72,000
2016/08/24 98 99 98 98 170,000
2016/08/23 101 101 97 97 261,000
2016/08/22 101 102 99 101 270,000
2016/08/19 99 103 99 102 381,000
2016/08/18 99 100 99 99 72,000
2016/08/17 98 100 98 99 142,000
2016/08/16 100 100 98 99 50,000
2016/08/15 101 101 99 100 105,000
2016/08/12 99 100 98 100 94,000
2016/08/10 99 100 99 100 68,000
2016/08/09 101 101 99 100 87,000
2016/08/08 98 100 98 100 39,000
2016/08/05 98 99 97 97 55,000
2016/08/04 99 99 97 98 74,000
2016/08/03 100 100 98 99 79,000
2016/08/02 99 101 99 101 82,000
2016/08/01 100 101 98 99 187,000
2016/07/29 95 104 94 101 618,000
2016/07/28 97 97 94 96 98,000
2016/07/27 96 97 96 97 76,000
2016/07/26 98 98 95 95 99,000
2016/07/25 97 98 96 98 75,000
2016/07/22 95 96 94 96 80,000
2016/07/21 97 97 96 96 92,000
2016/07/20 97 97 94 96 62,000
2016/07/19 97 97 95 96 152,000
2016/07/15 96 97 95 96 266,000
2016/07/14 94 96 94 96 77,000
2016/07/13 94 96 94 94 281,000
2016/07/12 92 95 92 93 205,000
2016/07/11 90 92 90 92 178,000
2016/07/08 89 89 88 88 109,000
2016/07/07 91 91 89 89 127,000
2016/07/06 92 92 89 91 161,000
2016/07/05 93 93 91 92 66,000
2016/07/04 93 93 91 93 55,000
2016/07/01 92 92 90 92 66,000
2016/06/30 92 93 90 90 107,000
2016/06/29 90 92 90 92 199,000
2016/06/28 89 90 88 89 171,000
2016/06/27 90 91 89 90 104,000
2016/06/24 96 96 89 91 255,000
2016/06/23 96 96 94 96 67,000
2016/06/22 96 96 96 96 61,000
2016/06/21 96 97 96 96 41,000
2016/06/20 95 97 95 96 62,000
2016/06/17 95 95 94 94 86,000
2016/06/16 97 97 93 94 173,000
2016/06/15 95 97 92 96 225,000
2016/06/14 97 98 95 95 251,000
2016/06/13 97 98 97 97 143,000
2016/06/10 99 99 98 99 104,000
2016/06/09 99 100 99 99 33,000
2016/06/08 100 100 99 100 45,000
2016/06/07 101 101 100 100 32,000
2016/06/06 100 101 99 101 159,000
2016/06/03 101 102 100 102 110,000
2016/06/02 101 102 101 101 187,000
2016/06/01 104 104 102 102 93,000
2016/05/31 104 105 103 104 224,000
2016/05/30 103 104 103 104 126,000
2016/05/27 102 103 102 103 103,000
2016/05/26 103 104 101 102 166,000
2016/05/25 103 103 102 103 164,000
2016/05/24 102 103 101 102 67,000
2016/05/23 103 103 101 102 207,000
2016/05/20 101 103 101 103 82,000
2016/05/19 103 103 101 102 112,000
2016/05/18 101 104 101 102 188,000
2016/05/17 103 104 100 102 258,000
2016/05/16 107 107 102 102 252,000
2016/05/13 106 106 104 105 439,000
2016/05/12 99 109 98 106 948,000
2016/05/11 98 100 98 99 48,000
2016/05/10 97 100 96 98 145,000
2016/05/09 97 99 96 96 140,000
2016/05/06 96 96 95 96 152,000
2016/05/02 96 98 96 96 106,000
2016/04/28 100 102 98 99 216,000
2016/04/27 100 100 98 98 139,000
2016/04/26 102 102 98 98 245,000
2016/04/25 103 103 100 102 109,000
2016/04/22 101 102 100 102 170,000
2016/04/21 101 103 100 103 282,000
2016/04/20 100 101 99 100 83,000
2016/04/19 100 101 99 100 238,000
2016/04/18 99 99 97 98 293,000
2016/04/15 103 103 102 103 147,000
2016/04/14 102 104 100 103 384,000
2016/04/13 99 102 99 101 114,000
2016/04/12 97 100 97 99 143,000
2016/04/11 94 97 94 96 135,000
2016/04/08 92 96 92 94 307,000
2016/04/07 93 96 93 94 354,000
2016/04/06 95 97 95 95 149,000
2016/04/05 97 97 94 95 245,000
2016/04/04 96 98 95 98 175,000
2016/04/01 101 101 96 96 483,000
2016/03/31 103 103 101 101 232,000
2016/03/30 104 105 104 104 105,000
2016/03/29 103 106 103 105 153,000
2016/03/28 103 103 102 103 159,000
2016/03/25 104 104 102 102 123,000
2016/03/24 104 104 102 102 154,000
2016/03/23 104 106 104 105 192,000
2016/03/22 104 104 103 103 170,000
2016/03/18 103 104 102 104 110,000
2016/03/17 104 106 102 104 202,000
2016/03/16 104 104 103 103 89,000
2016/03/15 106 106 104 104 229,000
2016/03/14 106 106 104 106 419,000
2016/03/11 102 105 102 105 379,000
2016/03/10 103 105 102 103 276,000
2016/03/09 104 104 101 103 304,000
2016/03/08 105 109 104 105 566,000
2016/03/07 109 109 101 104 466,000
2016/03/04 100 107 100 106 694,000
2016/03/03 101 103 100 101 414,000
2016/03/02 100 100 99 99 230,000
2016/03/01 98 99 97 99 271,000
2016/02/29 101 101 98 98 237,000
2016/02/26 100 101 98 100 331,000
2016/02/25 99 100 98 99 415,000
2016/02/24 101 104 99 99 745,000
2016/02/23 108 108 100 102 1,742,000
2016/02/22 96 118 95 107 5,837,000
2016/02/19 98 98 96 96 171,000
2016/02/18 96 100 96 100 260,000
2016/02/17 93 96 93 95 134,000
2016/02/16 91 97 91 94 357,000
2016/02/15 95 97 92 94 452,000
2016/02/12 91 93 88 90 635,000
2016/02/10 100 101 95 97 601,000
2016/02/09 100 101 97 98 485,000
2016/02/08 101 105 101 103 141,000
2016/02/05 101 104 100 101 506,000
2016/02/04 106 107 101 101 455,000
2016/02/03 112 112 107 108 372,000
2016/02/02 115 115 113 113 134,000
2016/02/01 116 116 113 114 230,000
2016/01/29 116 117 110 113 597,000
2016/01/28 116 118 115 116 161,000
2016/01/27 117 119 116 118 155,000
2016/01/26 116 117 116 116 93,000
2016/01/25 117 119 116 118 152,000
2016/01/22 114 116 110 116 330,000
2016/01/21 113 117 111 112 485,000
2016/01/20 118 122 115 115 596,000
2016/01/19 118 121 116 118 296,000
2016/01/18 115 117 112 116 381,000
2016/01/15 123 123 118 120 296,000
2016/01/14 122 122 118 120 369,000
2016/01/13 122 125 121 123 139,000
2016/01/12 126 126 119 120 668,000
2016/01/08 126 127 125 126 207,000
2016/01/07 128 129 126 126 221,000
2016/01/06 130 130 128 128 225,000
2016/01/05 129 131 129 130 141,000
2016/01/04 130 133 130 131 184,000

このページの先頭へ