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
2020/12/30 1,499 1,587 1,453 1,464 744,300
2020/12/29 1,450 1,500 1,440 1,485 863,800
2020/12/28 1,369 1,516 1,335 1,480 1,646,800
2020/12/25 1,246 1,425 1,241 1,399 1,431,000
2020/12/24 1,189 1,288 1,173 1,276 771,500
2020/12/23 1,196 1,208 1,133 1,170 639,200
2020/12/22 1,146 1,162 1,111 1,160 310,700
2020/12/21 1,169 1,189 1,150 1,163 470,400
2020/12/18 1,142 1,177 1,130 1,143 351,900
2020/12/17 1,170 1,216 1,121 1,168 1,083,500
2020/12/16 1,350 1,351 1,130 1,151 2,800,100
2020/12/15 1,200 1,373 1,185 1,373 1,546,300
2020/12/14 1,053 1,120 1,044 1,073 581,900
2020/12/11 1,036 1,083 1,030 1,052 376,800
2020/12/10 1,078 1,145 1,026 1,036 1,056,000
2020/12/09 1,064 1,170 1,053 1,165 876,400
2020/12/08 1,061 1,087 1,044 1,067 359,700
2020/12/07 1,109 1,139 1,054 1,060 387,900
2020/12/04 1,134 1,163 1,085 1,095 504,700
2020/12/03 1,222 1,236 1,115 1,130 869,500
2020/12/02 1,182 1,463 1,164 1,206 3,247,200
2020/12/01 1,240 1,282 1,159 1,190 1,537,000
2020/11/30 1,310 1,389 1,195 1,221 1,961,900
2020/11/27 1,401 1,545 1,353 1,400 6,060,500
2020/11/26 1,790 1,824 1,351 1,377 8,994,800
2020/11/25 1,334 1,334 1,334 1,334 68,300
2020/11/24 1,034 1,034 1,034 1,034 79,500
2020/11/20 769 884 767 884 1,177,900
2020/11/19 668 747 668 734 874,600
2020/11/18 691 733 655 658 642,800
2020/11/17 654 657 641 651 22,100
2020/11/16 638 658 629 649 39,400
2020/11/13 640 641 615 632 44,800
2020/11/12 665 665 641 649 43,300
2020/11/11 650 677 644 665 39,000
2020/11/10 635 657 635 644 58,000
2020/11/09 639 639 628 632 22,800
2020/11/06 635 642 621 640 27,600
2020/11/05 630 635 616 630 31,100
2020/11/04 647 648 626 634 42,800
2020/11/02 615 637 606 637 93,000
2020/10/30 645 645 595 606 62,100
2020/10/29 635 651 633 646 23,900
2020/10/28 664 664 647 652 26,300
2020/10/27 661 670 640 669 23,700
2020/10/26 671 681 659 663 20,400
2020/10/23 661 673 644 669 28,200
2020/10/22 674 674 652 652 23,500
2020/10/21 664 672 658 670 30,200
2020/10/20 663 673 654 658 22,200
2020/10/19 647 669 638 666 28,200
2020/10/16 645 649 636 645 25,800
2020/10/15 660 681 647 647 42,000
2020/10/14 670 676 653 661 45,900
2020/10/13 674 684 664 676 61,800
2020/10/12 655 735 648 675 569,000
2020/10/09 653 653 626 635 50,800
2020/10/08 646 659 635 650 61,400
2020/10/07 630 649 623 646 60,000
2020/10/06 627 639 621 628 68,800
2020/10/05 613 672 607 619 390,100
2020/10/02 603 607 590 593 24,600
2020/09/30 621 624 596 598 21,700
2020/09/29 624 624 612 621 27,000
2020/09/28 617 620 608 620 39,200
2020/09/25 599 613 594 607 29,200
2020/09/24 606 610 596 599 36,000
2020/09/23 610 617 609 612 8,100
2020/09/18 606 614 606 610 23,500
2020/09/17 620 622 606 606 48,200
2020/09/16 623 624 616 620 26,700
2020/09/15 629 630 608 624 75,000
2020/09/14 615 632 615 630 45,100
2020/09/11 620 620 608 611 22,400
2020/09/10 628 628 606 610 34,000
2020/09/09 615 633 614 615 64,100
2020/09/08 623 625 609 625 41,800
2020/09/07 607 628 602 623 42,800
2020/09/04 594 621 590 608 167,700
2020/09/03 622 627 601 607 407,900
2020/09/02 562 652 555 627 1,097,600
2020/09/01 559 559 551 552 7,200
2020/08/31 543 558 543 558 16,700
2020/08/28 548 558 541 541 13,100
2020/08/27 558 563 551 554 13,700
2020/08/26 576 576 555 560 16,800
2020/08/25 573 579 563 571 27,000
2020/08/24 573 577 547 575 32,800
2020/08/21 546 564 545 564 9,700
2020/08/20 544 550 543 543 6,300
2020/08/19 554 558 550 550 2,300
2020/08/18 557 559 547 554 7,700
2020/08/17 565 571 555 556 27,400
2020/08/14 570 570 548 560 24,600
2020/08/13 560 570 557 562 22,200
2020/08/12 553 557 544 557 17,600
2020/08/11 535 556 531 555 17,200
2020/08/07 559 561 530 530 22,900
2020/08/06 569 569 547 549 12,100
2020/08/05 567 568 560 565 9,300
2020/08/04 585 595 566 577 21,600
2020/08/03 534 609 533 590 36,500
2020/07/31 558 558 528 540 28,400
2020/07/30 589 590 559 559 18,500
2020/07/29 590 593 589 590 5,200
2020/07/28 602 602 589 590 10,200
2020/07/27 593 597 590 597 11,500
2020/07/22 596 599 595 595 4,800
2020/07/21 601 601 592 599 10,500
2020/07/20 616 616 601 601 8,000
2020/07/17 616 616 608 613 6,000
2020/07/16 617 631 616 616 13,900
2020/07/15 620 635 612 614 32,400
2020/07/14 607 630 607 630 22,400
2020/07/13 591 610 591 603 10,800
2020/07/10 596 596 590 590 7,700
2020/07/09 610 613 600 600 9,400
2020/07/08 616 624 608 610 6,200
2020/07/07 618 624 612 624 3,000
2020/07/06 618 633 618 626 6,700
2020/07/03 635 635 612 618 8,300
2020/07/02 609 625 609 622 6,500
2020/07/01 621 621 605 610 14,300
2020/06/30 607 628 607 611 8,600
2020/06/29 609 609 593 607 15,400
2020/06/26 611 616 605 609 10,800
2020/06/25 615 620 611 611 15,000
2020/06/24 648 650 625 625 22,700
2020/06/23 653 661 643 647 9,800
2020/06/22 652 659 649 649 8,700
2020/06/19 672 675 656 662 6,900
2020/06/18 683 683 663 672 9,200
2020/06/17 681 684 666 677 15,100
2020/06/16 650 688 650 688 26,700
2020/06/15 668 670 637 647 33,100
2020/06/12 650 665 633 663 38,800
2020/06/11 710 712 663 666 26,800
2020/06/10 719 719 707 715 13,300
2020/06/09 717 724 710 724 10,300
2020/06/08 725 729 714 725 24,800
2020/06/05 710 715 702 707 15,200
2020/06/04 731 731 690 704 21,600
2020/06/03 715 733 706 731 33,700
2020/06/02 710 719 696 703 23,800
2020/06/01 706 715 692 706 17,400
2020/05/29 712 732 705 705 30,800
2020/05/28 672 731 672 731 65,100
2020/05/27 687 691 666 667 39,600
2020/05/26 667 685 660 677 67,300
2020/05/25 662 665 651 665 25,100
2020/05/22 645 645 629 632 6,700
2020/05/21 640 646 636 646 9,500
2020/05/20 628 640 628 632 16,600
2020/05/19 630 635 625 629 10,500
2020/05/18 634 634 606 610 11,900
2020/05/15 632 634 610 634 18,600
2020/05/14 630 634 609 610 8,900
2020/05/13 640 643 625 631 11,700
2020/05/12 647 648 639 639 5,900
2020/05/11 618 651 618 649 19,100
2020/05/08 592 613 592 613 15,000
2020/05/07 618 618 597 597 10,700
2020/05/01 620 627 614 623 21,300
2020/04/30 630 646 630 636 17,500
2020/04/28 619 628 610 628 15,800
2020/04/27 607 618 599 615 9,600
2020/04/24 600 603 591 595 7,500
2020/04/23 582 606 582 606 9,400
2020/04/22 594 599 573 580 10,300
2020/04/21 610 618 592 595 18,400
2020/04/20 614 624 606 622 9,700
2020/04/17 623 648 615 615 14,700
2020/04/16 608 622 597 622 8,200
2020/04/15 636 636 609 613 25,400
2020/04/14 615 630 607 630 14,400
2020/04/13 631 631 610 610 10,600
2020/04/10 608 627 590 627 19,600
2020/04/09 613 631 597 612 23,500
2020/04/08 593 620 591 620 26,100
2020/04/07 567 595 552 593 30,600
2020/04/06 525 566 517 566 33,300
2020/04/03 555 562 526 535 37,600
2020/04/02 563 573 545 547 43,000
2020/04/01 594 606 574 581 22,000
2020/03/31 607 620 593 601 22,800
2020/03/30 602 611 590 599 34,400
2020/03/27 641 642 617 642 36,300
2020/03/26 640 641 616 631 47,400
2020/03/25 688 689 642 670 45,600
2020/03/24 649 665 640 658 33,600
2020/03/23 620 650 596 647 41,500
2020/03/19 635 650 617 625 33,000
2020/03/18 640 655 624 628 40,100
2020/03/17 559 647 550 645 50,600
2020/03/16 600 601 563 582 59,700
2020/03/13 545 585 540 561 70,800
2020/03/12 617 632 590 595 57,000
2020/03/11 648 664 636 637 38,500
2020/03/10 608 662 593 657 66,900
2020/03/09 669 669 634 638 52,300
2020/03/06 713 714 699 699 33,700
2020/03/05 734 742 718 725 13,900
2020/03/04 720 741 720 731 12,400
2020/03/03 751 758 728 728 30,000
2020/03/02 723 753 710 739 34,300
2020/02/28 730 733 720 721 61,600
2020/02/27 780 784 752 753 57,100
2020/02/26 772 780 762 779 29,200
2020/02/25 780 784 767 783 39,700
2020/02/21 804 813 803 806 12,800
2020/02/20 808 815 805 805 9,500
2020/02/19 811 815 804 804 12,000
2020/02/18 820 826 803 806 16,300
2020/02/17 836 836 820 829 24,300
2020/02/14 834 840 821 840 18,000
2020/02/13 846 849 835 836 17,500
2020/02/12 855 874 840 846 19,800
2020/02/10 852 854 842 849 10,900
2020/02/07 867 867 848 852 22,300
2020/02/06 869 879 863 867 31,600
2020/02/05 846 861 841 856 24,400
2020/02/04 836 840 826 840 12,000
2020/02/03 820 834 818 827 23,300
2020/01/31 856 865 840 840 49,000
2020/01/30 863 869 839 858 33,400
2020/01/29 874 875 858 868 20,000
2020/01/28 856 874 853 870 28,200
2020/01/27 888 888 864 867 46,600
2020/01/24 900 909 892 901 28,000
2020/01/23 907 907 894 895 25,200
2020/01/22 917 917 908 910 29,300
2020/01/21 925 930 912 914 28,100
2020/01/20 911 919 908 916 10,500
2020/01/17 916 916 902 905 9,100
2020/01/16 911 911 902 906 10,000
2020/01/15 918 918 898 911 30,700
2020/01/14 915 927 907 919 16,700
2020/01/10 921 922 911 913 14,600
2020/01/09 912 924 912 919 19,800
2020/01/08 917 917 886 905 61,100
2020/01/07 911 922 909 918 15,300
2020/01/06 925 925 909 910 26,300

このページの先頭へ