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
2019/12/30 945 945 929 940 18,700
2019/12/27 935 956 931 950 27,900
2019/12/26 915 940 915 935 41,100
2019/12/25 923 938 914 930 39,600
2019/12/24 933 938 922 926 18,300
2019/12/23 941 951 933 933 25,900
2019/12/20 946 953 940 943 20,000
2019/12/19 962 966 949 949 20,900
2019/12/18 985 985 959 967 27,600
2019/12/17 978 988 959 988 38,800
2019/12/16 986 987 963 973 25,700
2019/12/13 1,000 1,006 980 988 34,100
2019/12/12 998 1,005 981 982 24,400
2019/12/11 966 996 966 990 53,400
2019/12/10 965 971 955 969 45,800
2019/12/09 974 976 957 963 34,200
2019/12/06 971 975 956 964 56,500
2019/12/05 951 971 951 965 19,600
2019/12/04 952 960 943 948 28,600
2019/12/03 961 971 947 965 33,600
2019/12/02 941 971 941 968 26,000
2019/11/29 942 949 941 949 14,000
2019/11/28 954 956 933 942 27,000
2019/11/27 932 947 926 945 33,800
2019/11/26 934 940 925 928 18,300
2019/11/25 925 940 917 925 33,500
2019/11/22 903 917 903 915 36,900
2019/11/21 917 917 889 898 101,300
2019/11/20 946 951 921 926 69,100
2019/11/19 976 976 951 961 41,700
2019/11/18 995 995 969 978 33,300
2019/11/15 955 998 954 992 42,500
2019/11/14 982 982 954 955 68,800
2019/11/13 989 994 981 982 44,200
2019/11/12 1,015 1,015 974 995 94,300
2019/11/11 1,006 1,020 1,006 1,007 29,300
2019/11/08 1,022 1,039 992 1,014 99,300
2019/11/07 1,046 1,057 1,008 1,021 120,200
2019/11/06 947 1,036 945 1,036 187,900
2019/11/05 871 957 869 948 127,700
2019/11/01 860 865 843 856 44,300
2019/10/31 910 915 850 875 64,000
2019/10/30 925 927 903 903 36,300
2019/10/29 918 940 918 934 48,700
2019/10/28 900 916 892 911 25,600
2019/10/25 885 891 878 891 13,900
2019/10/24 888 888 873 883 15,800
2019/10/23 893 893 877 885 19,000
2019/10/21 864 894 864 887 41,200
2019/10/18 851 868 850 859 27,400
2019/10/17 847 848 838 842 12,600
2019/10/16 850 857 844 849 23,900
2019/10/15 847 852 825 839 45,300
2019/10/11 812 823 812 823 12,800
2019/10/10 810 814 806 811 12,000
2019/10/09 810 810 802 807 10,900
2019/10/08 803 819 802 819 22,500
2019/10/07 799 803 795 803 13,200
2019/10/04 794 799 787 790 16,600
2019/10/03 801 802 785 789 36,700
2019/10/02 819 824 812 823 7,800
2019/10/01 819 831 815 826 19,300
2019/09/30 820 830 803 810 18,700
2019/09/27 842 842 816 826 39,000
2019/09/26 818 849 816 836 43,800
2019/09/25 810 818 798 807 23,400
2019/09/24 810 827 810 819 14,500
2019/09/20 831 831 809 809 40,300
2019/09/19 821 833 820 826 18,800
2019/09/18 853 853 808 817 26,600
2019/09/17 850 857 843 853 25,500
2019/09/13 835 848 820 848 33,400
2019/09/12 837 841 825 828 31,000
2019/09/11 812 835 803 835 37,100
2019/09/10 781 809 781 803 26,300
2019/09/09 776 777 770 777 8,900
2019/09/06 781 787 775 777 16,100
2019/09/05 768 782 767 775 19,100
2019/09/04 761 768 755 760 13,000
2019/09/03 756 776 756 763 14,900
2019/09/02 757 765 748 757 25,300
2019/08/30 736 756 736 755 16,000
2019/08/29 749 749 728 734 33,300
2019/08/28 751 752 745 749 9,600
2019/08/27 755 764 750 750 13,900
2019/08/26 752 756 746 749 20,100
2019/08/23 765 770 758 766 11,000
2019/08/22 775 778 758 761 22,600
2019/08/21 787 787 771 772 15,000
2019/08/20 779 791 776 791 9,500
2019/08/19 774 792 770 772 26,900
2019/08/16 769 777 762 768 48,500
2019/08/15 774 776 760 774 43,300
2019/08/14 802 803 780 789 28,600
2019/08/13 801 803 786 788 31,600
2019/08/09 805 809 798 807 20,000
2019/08/08 803 810 791 800 20,100
2019/08/07 814 824 801 802 23,200
2019/08/06 797 819 788 819 46,700
2019/08/05 835 835 805 811 40,700
2019/08/02 865 865 835 840 48,500
2019/08/01 867 878 866 873 11,800
2019/07/31 889 903 860 871 51,800
2019/07/30 890 904 890 901 11,300
2019/07/29 900 900 884 892 12,600
2019/07/26 906 909 893 899 14,300
2019/07/25 910 914 900 913 19,900
2019/07/24 920 920 904 906 14,900
2019/07/23 897 913 897 907 13,000
2019/07/22 893 908 885 897 20,500
2019/07/19 893 900 888 890 17,300
2019/07/18 917 917 880 883 42,600
2019/07/17 927 935 919 919 21,200
2019/07/16 941 947 924 935 48,400
2019/07/12 924 930 917 926 25,400
2019/07/11 913 925 909 922 15,900
2019/07/10 914 914 906 910 13,300
2019/07/09 915 926 907 913 25,100
2019/07/08 929 929 912 915 10,800
2019/07/05 934 934 922 926 9,400
2019/07/04 925 931 920 924 14,900
2019/07/03 929 929 911 915 14,700
2019/07/02 932 933 918 930 17,800
2019/07/01 930 936 918 928 20,000
2019/06/28 901 923 896 914 18,900
2019/06/27 885 916 885 897 17,200
2019/06/26 882 894 879 881 9,700
2019/06/25 888 896 881 882 12,300
2019/06/24 880 896 879 890 19,000
2019/06/21 884 898 877 877 19,700
2019/06/20 877 887 865 884 23,300
2019/06/19 877 890 875 876 27,000
2019/06/18 885 891 861 862 21,700
2019/06/17 889 892 883 884 18,900
2019/06/14 886 898 882 892 15,500
2019/06/13 894 894 881 886 13,700
2019/06/12 890 907 889 894 23,800
2019/06/11 878 897 878 889 17,400
2019/06/10 883 890 881 882 24,000
2019/06/07 861 881 850 877 38,100
2019/06/06 898 898 849 854 49,700
2019/06/05 850 870 848 868 38,200
2019/06/04 818 840 812 835 38,800
2019/06/03 832 840 804 808 48,900
2019/05/31 850 858 835 840 29,900
2019/05/30 842 857 837 852 34,100
2019/05/29 870 870 844 849 30,400
2019/05/28 889 892 868 868 27,700
2019/05/27 880 896 870 884 21,100
2019/05/24 893 897 870 877 43,000
2019/05/23 900 902 887 892 31,900
2019/05/22 901 912 893 900 28,500
2019/05/21 908 908 886 898 33,200
2019/05/20 950 950 907 917 46,500
2019/05/17 958 963 940 940 28,100
2019/05/16 961 961 933 946 22,900
2019/05/15 971 971 937 958 52,900
2019/05/14 980 980 954 956 44,300
2019/05/13 1,050 1,050 970 984 44,900
2019/05/10 1,087 1,103 1,050 1,052 24,000
2019/05/09 1,131 1,141 1,085 1,086 23,800
2019/05/08 1,149 1,157 1,129 1,139 15,400
2019/05/07 1,187 1,191 1,163 1,171 13,400
2019/04/26 1,197 1,197 1,175 1,187 9,100
2019/04/25 1,178 1,197 1,165 1,196 19,800
2019/04/24 1,215 1,215 1,163 1,178 19,500
2019/04/23 1,219 1,232 1,205 1,210 8,400
2019/04/22 1,231 1,231 1,215 1,228 8,200
2019/04/19 1,234 1,253 1,224 1,225 11,300
2019/04/18 1,260 1,260 1,232 1,240 8,900
2019/04/17 1,255 1,268 1,255 1,259 3,800
2019/04/16 1,260 1,262 1,248 1,254 8,900
2019/04/15 1,259 1,263 1,250 1,258 12,900
2019/04/12 1,239 1,241 1,228 1,238 5,600
2019/04/11 1,250 1,250 1,223 1,238 7,100
2019/04/10 1,248 1,253 1,234 1,251 6,200
2019/04/09 1,255 1,261 1,233 1,259 9,500
2019/04/08 1,271 1,271 1,253 1,260 9,200
2019/04/05 1,253 1,265 1,245 1,264 10,300
2019/04/04 1,274 1,274 1,253 1,254 7,600
2019/04/03 1,253 1,275 1,245 1,264 16,400
2019/04/02 1,260 1,266 1,247 1,253 17,400
2019/04/01 1,205 1,255 1,205 1,242 25,900
2019/03/29 1,200 1,214 1,183 1,209 14,100
2019/03/28 1,208 1,208 1,170 1,192 15,800
2019/03/27 1,200 1,221 1,187 1,215 19,800
2019/03/26 1,188 1,235 1,181 1,230 24,400
2019/03/25 1,197 1,197 1,170 1,179 21,000
2019/03/22 1,193 1,240 1,175 1,240 22,200
2019/03/20 1,200 1,212 1,186 1,193 21,700
2019/03/19 1,211 1,211 1,194 1,202 13,200
2019/03/18 1,223 1,223 1,191 1,211 20,100
2019/03/15 1,216 1,248 1,205 1,208 29,000
2019/03/14 1,231 1,240 1,190 1,203 23,400
2019/03/13 1,250 1,262 1,207 1,221 13,000
2019/03/12 1,256 1,262 1,239 1,255 14,200
2019/03/11 1,247 1,267 1,217 1,230 20,800
2019/03/08 1,265 1,265 1,215 1,247 33,200
2019/03/07 1,310 1,310 1,268 1,295 22,100
2019/03/06 1,318 1,330 1,308 1,325 8,700
2019/03/05 1,338 1,338 1,307 1,330 12,600
2019/03/04 1,337 1,339 1,323 1,339 10,500
2019/03/01 1,329 1,336 1,305 1,320 18,400
2019/02/28 1,359 1,360 1,325 1,337 14,500
2019/02/27 1,365 1,388 1,352 1,361 35,800
2019/02/26 1,343 1,343 1,330 1,335 24,500
2019/02/25 1,331 1,349 1,329 1,343 14,700
2019/02/22 1,292 1,332 1,280 1,326 21,400
2019/02/21 1,308 1,308 1,286 1,302 13,100
2019/02/20 1,291 1,319 1,279 1,298 14,000
2019/02/19 1,281 1,350 1,260 1,278 48,800
2019/02/18 1,258 1,304 1,258 1,287 27,900
2019/02/15 1,229 1,229 1,193 1,228 15,200
2019/02/14 1,250 1,258 1,213 1,232 19,900
2019/02/13 1,196 1,257 1,193 1,239 48,600
2019/02/12 1,155 1,200 1,151 1,190 17,200
2019/02/08 1,188 1,198 1,138 1,161 34,300
2019/02/07 1,200 1,200 1,180 1,185 23,200
2019/02/06 1,212 1,215 1,190 1,201 38,900
2019/02/05 1,230 1,234 1,197 1,218 29,200
2019/02/04 1,232 1,246 1,210 1,230 26,700
2019/02/01 1,238 1,260 1,192 1,203 45,300
2019/01/31 1,248 1,300 1,174 1,246 71,500
2019/01/30 1,197 1,366 1,184 1,248 240,600
2019/01/29 1,182 1,183 1,144 1,167 17,700
2019/01/28 1,203 1,215 1,187 1,198 20,900
2019/01/25 1,151 1,207 1,150 1,183 23,800
2019/01/24 1,135 1,156 1,127 1,153 6,000
2019/01/23 1,115 1,143 1,107 1,135 8,700
2019/01/22 1,179 1,179 1,125 1,137 13,800
2019/01/21 1,175 1,193 1,164 1,171 16,600
2019/01/18 1,157 1,173 1,143 1,165 12,900
2019/01/17 1,165 1,179 1,134 1,147 23,900
2019/01/16 1,167 1,179 1,143 1,150 15,500
2019/01/15 1,107 1,198 1,107 1,181 35,000
2019/01/11 1,102 1,112 1,092 1,104 14,600
2019/01/10 1,108 1,108 1,071 1,089 20,000
2019/01/09 1,115 1,125 1,100 1,123 15,600
2019/01/08 1,103 1,125 1,094 1,119 11,900
2019/01/07 1,103 1,132 1,067 1,098 22,900
2019/01/04 1,063 1,079 1,023 1,061 24,700

このページの先頭へ