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
2017/12/29 2,740 2,764 2,660 2,664 69,800
2017/12/28 2,680 2,749 2,659 2,715 128,200
2017/12/27 2,544 2,655 2,541 2,652 65,600
2017/12/26 2,561 2,598 2,535 2,544 50,300
2017/12/25 2,625 2,640 2,572 2,580 48,400
2017/12/22 2,646 2,646 2,614 2,624 47,300
2017/12/21 2,675 2,681 2,622 2,633 80,200
2017/12/20 2,512 2,655 2,491 2,635 149,200
2017/12/19 2,519 2,535 2,477 2,503 32,300
2017/12/18 2,500 2,520 2,485 2,511 35,700
2017/12/15 2,514 2,514 2,450 2,478 49,300
2017/12/14 2,488 2,526 2,480 2,522 26,200
2017/12/13 2,561 2,564 2,475 2,489 61,100
2017/12/12 2,559 2,581 2,537 2,558 53,400
2017/12/11 2,500 2,561 2,487 2,530 76,400
2017/12/08 2,454 2,496 2,445 2,470 45,500
2017/12/07 2,432 2,469 2,424 2,451 92,300
2017/12/06 2,514 2,515 2,435 2,444 90,400
2017/12/05 2,517 2,537 2,503 2,525 61,800
2017/12/04 2,550 2,560 2,509 2,522 57,600
2017/12/01 2,541 2,584 2,536 2,540 44,700
2017/11/30 2,593 2,604 2,521 2,539 59,900
2017/11/29 2,558 2,609 2,534 2,588 76,800
2017/11/28 2,625 2,625 2,556 2,558 72,900
2017/11/27 2,700 2,705 2,626 2,637 63,600
2017/11/24 2,727 2,754 2,700 2,700 61,800
2017/11/22 2,700 2,741 2,680 2,733 63,400
2017/11/21 2,671 2,691 2,652 2,686 74,700
2017/11/20 2,635 2,695 2,634 2,653 80,500
2017/11/17 2,735 2,779 2,625 2,635 118,500
2017/11/16 2,630 2,778 2,595 2,720 150,100
2017/11/15 2,738 2,740 2,580 2,640 142,300
2017/11/14 2,780 2,790 2,738 2,748 128,100
2017/11/13 2,823 2,827 2,757 2,780 56,400
2017/11/10 2,785 2,850 2,783 2,823 68,900
2017/11/09 2,867 2,880 2,783 2,834 101,300
2017/11/08 2,860 2,870 2,830 2,845 65,200
2017/11/07 2,859 2,906 2,856 2,867 82,600
2017/11/06 2,930 2,952 2,838 2,859 117,200
2017/11/02 3,000 3,005 2,910 2,920 134,600
2017/11/01 3,130 3,170 2,965 2,976 284,000
2017/10/31 3,315 3,505 3,050 3,140 289,300
2017/10/30 3,460 3,460 3,230 3,330 118,700
2017/10/27 3,395 3,470 3,395 3,415 108,900
2017/10/26 3,290 3,355 3,245 3,350 94,300
2017/10/25 3,240 3,320 3,190 3,250 106,600
2017/10/24 3,135 3,235 3,080 3,230 71,000
2017/10/23 3,065 3,140 3,020 3,135 56,300
2017/10/20 3,055 3,065 2,992 3,015 38,400
2017/10/19 3,025 3,060 3,015 3,060 29,300
2017/10/18 3,085 3,085 2,999 3,035 59,600
2017/10/17 3,000 3,105 3,000 3,060 62,900
2017/10/16 2,911 3,055 2,911 2,999 73,900
2017/10/13 3,010 3,010 2,902 2,942 95,000
2017/10/12 3,000 3,070 3,000 3,010 50,200
2017/10/11 3,175 3,185 2,941 3,010 172,700
2017/10/10 3,165 3,215 3,135 3,190 46,700
2017/10/06 3,080 3,200 3,070 3,160 51,300
2017/10/05 3,100 3,130 3,060 3,090 55,200
2017/10/04 3,105 3,140 3,085 3,130 44,700
2017/10/03 3,155 3,155 3,105 3,135 46,200
2017/10/02 3,190 3,195 3,065 3,110 84,800
2017/09/29 3,185 3,230 3,170 3,170 43,100
2017/09/28 3,250 3,280 3,155 3,215 76,000
2017/09/27 3,130 3,250 3,105 3,250 89,600
2017/09/26 3,085 3,150 3,045 3,130 55,500
2017/09/25 3,135 3,240 3,095 3,130 75,100
2017/09/22 3,240 3,250 3,035 3,105 191,900
2017/09/21 3,320 3,375 3,225 3,260 129,500
2017/09/20 3,280 3,340 3,200 3,325 159,000
2017/09/19 3,055 3,290 3,050 3,255 201,500
2017/09/15 3,025 3,100 3,020 3,060 70,800
2017/09/14 3,070 3,150 2,961 3,025 138,900
2017/09/13 2,890 3,115 2,871 3,070 227,400
2017/09/12 2,872 2,879 2,822 2,850 53,800
2017/09/11 2,878 2,916 2,809 2,843 84,200
2017/09/08 2,714 2,878 2,713 2,830 160,700
2017/09/07 2,688 2,772 2,668 2,722 83,400
2017/09/06 2,572 2,663 2,565 2,645 55,400
2017/09/05 2,695 2,730 2,589 2,631 89,600
2017/09/04 2,745 2,754 2,678 2,687 61,600
2017/09/01 2,727 2,747 2,696 2,740 47,100
2017/08/31 2,776 2,784 2,717 2,737 52,700
2017/08/30 2,762 2,779 2,690 2,756 98,100
2017/08/29 2,650 2,718 2,645 2,712 69,500
2017/08/28 2,715 2,791 2,631 2,668 115,300
2017/08/25 2,689 2,715 2,526 2,628 133,500
2017/08/24 2,730 2,780 2,670 2,685 165,000
2017/08/23 2,707 2,756 2,630 2,739 328,600
2017/08/22 2,463 2,669 2,418 2,603 342,000
2017/08/21 2,436 2,439 2,361 2,369 39,500
2017/08/18 2,446 2,490 2,373 2,418 83,600
2017/08/17 2,436 2,491 2,395 2,478 83,100
2017/08/16 2,344 2,458 2,324 2,402 90,800
2017/08/15 2,394 2,400 2,344 2,344 53,200
2017/08/14 2,354 2,445 2,344 2,373 80,000
2017/08/10 2,380 2,439 2,351 2,404 62,600
2017/08/09 2,419 2,484 2,306 2,389 160,900
2017/08/08 2,441 2,499 2,418 2,435 139,200
2017/08/07 2,397 2,497 2,390 2,395 163,300
2017/08/04 2,296 2,420 2,291 2,363 192,700
2017/08/03 2,177 2,382 2,132 2,346 280,400
2017/08/02 2,102 2,165 2,092 2,163 125,300
2017/08/01 2,136 2,190 2,063 2,123 313,000
2017/07/31 1,898 2,230 1,874 2,213 528,000
2017/07/28 1,840 1,859 1,786 1,858 47,400
2017/07/27 1,790 1,838 1,775 1,822 52,500
2017/07/26 1,779 1,788 1,765 1,785 27,300
2017/07/25 1,765 1,797 1,743 1,786 16,100
2017/07/24 1,782 1,782 1,751 1,780 19,700
2017/07/21 1,780 1,780 1,740 1,776 33,900
2017/07/20 1,717 1,796 1,714 1,772 43,800
2017/07/19 1,736 1,736 1,701 1,719 21,900
2017/07/18 1,719 1,740 1,695 1,740 46,500
2017/07/14 1,670 1,710 1,665 1,705 32,500
2017/07/13 1,663 1,670 1,660 1,665 7,500
2017/07/12 1,669 1,672 1,661 1,669 11,900
2017/07/11 1,669 1,669 1,660 1,664 20,700
2017/07/10 1,688 1,692 1,657 1,670 40,800
2017/07/07 1,605 1,623 1,593 1,608 14,700
2017/07/06 1,629 1,630 1,603 1,613 24,000
2017/07/05 1,569 1,627 1,554 1,621 36,000
2017/07/04 1,561 1,575 1,538 1,555 17,700
2017/07/03 1,544 1,570 1,538 1,551 13,800
2017/06/30 1,530 1,558 1,529 1,543 20,100
2017/06/29 1,563 1,569 1,546 1,547 17,600
2017/06/28 1,563 1,564 1,545 1,555 13,800
2017/06/27 1,550 1,565 1,538 1,562 8,800
2017/06/26 1,541 1,577 1,540 1,547 14,600
2017/06/23 1,534 1,546 1,534 1,541 9,200
2017/06/22 1,547 1,547 1,536 1,540 10,700
2017/06/21 1,554 1,562 1,537 1,537 13,800
2017/06/20 1,545 1,558 1,540 1,554 15,600
2017/06/19 1,539 1,545 1,528 1,530 13,900
2017/06/16 1,530 1,544 1,530 1,539 17,600
2017/06/15 1,550 1,560 1,520 1,530 35,700
2017/06/14 1,586 1,586 1,555 1,556 21,000
2017/06/13 1,589 1,599 1,568 1,568 23,800
2017/06/12 1,610 1,619 1,586 1,586 21,300
2017/06/09 1,581 1,611 1,581 1,598 27,000
2017/06/08 1,596 1,596 1,572 1,574 21,100
2017/06/07 1,572 1,601 1,571 1,596 23,700
2017/06/06 1,604 1,615 1,580 1,582 21,200
2017/06/05 1,639 1,639 1,606 1,606 28,200
2017/06/02 1,623 1,648 1,623 1,639 30,800
2017/06/01 1,606 1,620 1,606 1,612 13,100
2017/05/31 1,621 1,632 1,605 1,611 15,600
2017/05/30 1,602 1,628 1,591 1,620 25,400
2017/05/29 1,636 1,645 1,601 1,604 51,100
2017/05/26 1,637 1,643 1,610 1,636 30,200
2017/05/25 1,650 1,655 1,634 1,638 22,000
2017/05/24 1,635 1,650 1,626 1,648 35,500
2017/05/23 1,644 1,648 1,605 1,627 31,300
2017/05/22 1,609 1,634 1,604 1,629 39,900
2017/05/19 1,598 1,600 1,571 1,592 23,400
2017/05/18 1,598 1,599 1,576 1,599 46,200
2017/05/17 1,599 1,615 1,583 1,605 53,800
2017/05/16 1,606 1,619 1,564 1,599 69,600
2017/05/15 1,508 1,586 1,507 1,583 128,200
2017/05/12 1,502 1,560 1,481 1,508 113,600
2017/05/11 1,488 1,510 1,481 1,509 50,500
2017/05/10 1,497 1,515 1,482 1,483 99,100
2017/05/09 1,483 1,483 1,470 1,473 19,000
2017/05/08 1,480 1,485 1,470 1,472 33,900
2017/05/02 1,446 1,460 1,440 1,460 22,200
2017/05/01 1,428 1,472 1,406 1,439 14,100
2017/04/28 1,440 1,459 1,420 1,422 26,500
2017/04/27 1,412 1,438 1,412 1,438 26,900
2017/04/26 1,411 1,477 1,406 1,412 52,200
2017/04/25 1,366 1,391 1,366 1,388 7,800
2017/04/24 1,365 1,380 1,363 1,368 10,300
2017/04/21 1,375 1,375 1,340 1,365 12,700
2017/04/20 1,352 1,372 1,339 1,363 11,900
2017/04/19 1,331 1,358 1,330 1,348 17,200
2017/04/18 1,354 1,381 1,341 1,342 15,900
2017/04/17 1,325 1,350 1,313 1,347 22,800
2017/04/14 1,328 1,358 1,318 1,355 31,900
2017/04/13 1,344 1,354 1,321 1,331 29,400
2017/04/12 1,355 1,389 1,325 1,374 40,000
2017/04/11 1,388 1,403 1,358 1,361 32,500
2017/04/10 1,370 1,423 1,362 1,417 34,700
2017/04/07 1,373 1,376 1,347 1,354 27,100
2017/04/06 1,377 1,379 1,332 1,351 37,200
2017/04/05 1,382 1,413 1,363 1,381 22,900
2017/04/04 1,398 1,399 1,356 1,382 38,700
2017/04/03 1,443 1,444 1,388 1,408 45,900
2017/03/31 1,477 1,479 1,435 1,435 18,600
2017/03/30 1,456 1,485 1,456 1,469 46,300
2017/03/29 1,455 1,471 1,450 1,459 15,400
2017/03/28 1,470 1,480 1,461 1,469 33,000
2017/03/27 1,471 1,476 1,455 1,470 22,700
2017/03/24 1,443 1,476 1,438 1,473 29,300
2017/03/23 1,432 1,448 1,430 1,443 17,300
2017/03/22 1,451 1,459 1,435 1,443 39,200
2017/03/21 1,477 1,478 1,463 1,472 31,400
2017/03/17 1,472 1,478 1,450 1,478 37,200
2017/03/16 1,462 1,478 1,453 1,470 22,500
2017/03/15 1,467 1,469 1,454 1,462 37,700
2017/03/14 1,473 1,479 1,462 1,478 26,800
2017/03/13 1,457 1,479 1,456 1,473 32,600
2017/03/10 1,471 1,485 1,456 1,456 61,400
2017/03/09 1,467 1,488 1,461 1,483 46,600
2017/03/08 1,480 1,488 1,473 1,479 25,900
2017/03/07 1,491 1,496 1,480 1,482 27,600
2017/03/06 1,490 1,501 1,481 1,498 14,200
2017/03/03 1,495 1,502 1,481 1,496 27,900
2017/03/02 1,502 1,524 1,490 1,496 62,000
2017/03/01 1,477 1,497 1,467 1,492 68,700
2017/02/28 1,447 1,499 1,442 1,485 131,300
2017/02/27 1,450 1,461 1,415 1,447 131,700
2017/02/24 1,310 1,534 1,298 1,443 457,500
2017/02/23 1,333 1,333 1,308 1,316 15,600
2017/02/22 1,312 1,344 1,307 1,329 32,400
2017/02/21 1,306 1,315 1,306 1,307 7,100
2017/02/20 1,304 1,323 1,293 1,306 28,300
2017/02/17 1,321 1,323 1,303 1,312 18,300
2017/02/16 1,334 1,334 1,314 1,327 10,200
2017/02/15 1,336 1,354 1,325 1,334 32,100
2017/02/14 1,331 1,350 1,320 1,327 40,500
2017/02/13 1,302 1,329 1,300 1,324 42,500
2017/02/10 1,290 1,290 1,271 1,283 16,900
2017/02/09 1,270 1,290 1,265 1,275 26,400
2017/02/08 1,267 1,270 1,260 1,269 17,500
2017/02/07 1,273 1,273 1,260 1,264 16,300
2017/02/06 1,297 1,300 1,273 1,280 15,700
2017/02/03 1,276 1,291 1,251 1,278 44,600
2017/02/02 1,318 1,325 1,273 1,276 41,600
2017/02/01 1,311 1,358 1,308 1,312 57,700
2017/01/31 1,345 1,474 1,345 1,366 195,700
2017/01/30 1,320 1,393 1,305 1,374 62,200
2017/01/27 1,295 1,320 1,277 1,314 33,100
2017/01/26 1,295 1,303 1,287 1,287 19,300
2017/01/25 1,274 1,292 1,268 1,290 35,700
2017/01/24 1,266 1,274 1,245 1,271 37,100
2017/01/23 1,295 1,295 1,268 1,276 23,100
2017/01/20 1,289 1,301 1,265 1,299 23,400
2017/01/19 1,265 1,293 1,260 1,289 27,400
2017/01/18 1,253 1,269 1,226 1,262 32,800
2017/01/17 1,261 1,273 1,246 1,252 27,400
2017/01/16 1,274 1,279 1,253 1,258 36,000
2017/01/13 1,256 1,296 1,256 1,282 28,100
2017/01/12 1,296 1,296 1,264 1,269 23,800
2017/01/11 1,273 1,298 1,270 1,291 23,200
2017/01/10 1,271 1,297 1,250 1,273 46,900
2017/01/06 1,281 1,293 1,270 1,277 34,500
2017/01/05 1,323 1,350 1,300 1,307 29,200
2017/01/04 1,290 1,322 1,278 1,310 45,500

このページの先頭へ