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
2021/12/30 1,044 1,082 1,027 1,070 62,600
2021/12/29 1,032 1,049 1,024 1,045 33,600
2021/12/28 996 1,034 991 1,033 57,500
2021/12/27 1,010 1,010 978 982 40,000
2021/12/24 1,015 1,028 1,009 1,013 23,000
2021/12/23 1,014 1,036 1,010 1,014 35,000
2021/12/22 985 1,024 985 1,010 54,500
2021/12/21 979 1,014 971 981 76,400
2021/12/20 1,002 1,005 960 964 99,200
2021/12/17 1,015 1,070 1,015 1,020 223,200
2021/12/16 978 1,135 967 1,061 446,900
2021/12/15 907 994 907 985 261,700
2021/12/14 908 908 886 892 27,300
2021/12/13 918 918 892 908 42,300
2021/12/10 939 943 918 921 26,000
2021/12/09 951 955 933 939 14,800
2021/12/08 976 976 950 955 32,300
2021/12/07 940 963 939 963 43,500
2021/12/06 931 935 917 929 33,400
2021/12/03 916 932 902 932 49,400
2021/12/02 905 919 897 901 37,500
2021/12/01 920 930 896 923 75,300
2021/11/30 926 948 901 901 129,700
2021/11/29 957 964 903 920 137,800
2021/11/26 1,005 1,005 963 972 98,800
2021/11/25 1,020 1,025 1,010 1,015 20,700
2021/11/24 1,010 1,024 1,004 1,015 17,300
2021/11/22 999 1,012 981 1,009 22,000
2021/11/19 1,000 1,017 990 999 42,300
2021/11/18 988 1,006 972 998 42,600
2021/11/17 1,032 1,032 988 991 55,300
2021/11/16 1,042 1,047 1,026 1,035 18,800
2021/11/15 1,055 1,065 1,023 1,036 47,300
2021/11/12 1,024 1,041 1,022 1,040 29,200
2021/11/11 1,003 1,028 997 1,010 42,600
2021/11/10 1,015 1,043 995 1,000 61,700
2021/11/09 1,019 1,038 995 1,002 52,000
2021/11/08 1,039 1,039 1,014 1,019 51,000
2021/11/05 1,079 1,085 1,032 1,036 52,000
2021/11/04 1,077 1,099 1,069 1,088 37,000
2021/11/02 1,085 1,098 1,066 1,069 49,200
2021/11/01 1,100 1,125 1,086 1,087 55,800
2021/10/29 1,102 1,165 1,085 1,092 137,600
2021/10/28 1,120 1,120 1,092 1,100 39,600
2021/10/27 1,147 1,147 1,110 1,123 55,000
2021/10/26 1,104 1,159 1,103 1,157 90,900
2021/10/25 1,110 1,148 1,088 1,093 114,800
2021/10/22 1,155 1,169 1,110 1,113 180,400
2021/10/21 1,245 1,305 1,156 1,156 789,800
2021/10/20 1,144 1,355 1,128 1,201 1,950,000
2021/10/19 1,058 1,065 1,030 1,055 19,200
2021/10/18 1,031 1,057 1,031 1,055 20,900
2021/10/15 1,000 1,020 1,000 1,018 24,400
2021/10/14 1,002 1,005 988 1,005 19,500
2021/10/13 997 1,015 983 1,002 36,000
2021/10/12 1,015 1,020 1,000 1,002 16,300
2021/10/11 1,013 1,020 1,004 1,008 11,400
2021/10/08 1,004 1,016 999 1,004 16,000
2021/10/07 1,011 1,013 991 996 17,000
2021/10/06 1,016 1,043 1,003 1,011 30,700
2021/10/05 1,003 1,010 973 1,006 35,100
2021/10/04 1,027 1,045 1,007 1,007 27,800
2021/10/01 1,052 1,052 1,022 1,026 26,900
2021/09/30 1,072 1,079 1,049 1,052 24,000
2021/09/29 1,055 1,095 1,055 1,080 30,400
2021/09/28 1,100 1,100 1,062 1,073 21,500
2021/09/27 1,105 1,127 1,091 1,091 28,700
2021/09/24 1,061 1,096 1,061 1,091 31,000
2021/09/22 1,088 1,089 1,043 1,047 39,900
2021/09/21 1,080 1,105 1,070 1,098 24,500
2021/09/17 1,126 1,130 1,107 1,107 24,400
2021/09/16 1,110 1,141 1,106 1,129 42,400
2021/09/15 1,128 1,128 1,093 1,114 45,000
2021/09/14 1,125 1,130 1,102 1,130 36,100
2021/09/13 1,080 1,117 1,056 1,117 55,400
2021/09/10 1,064 1,083 1,064 1,071 61,300
2021/09/09 1,049 1,064 1,035 1,060 20,500
2021/09/08 1,043 1,065 1,040 1,056 39,500
2021/09/07 1,060 1,060 1,035 1,043 27,800
2021/09/06 1,069 1,069 1,047 1,060 18,300
2021/09/03 1,052 1,067 1,044 1,057 31,800
2021/09/02 1,045 1,053 1,017 1,047 39,200
2021/09/01 1,044 1,050 1,029 1,050 43,400
2021/08/31 1,020 1,034 1,011 1,029 25,800
2021/08/30 999 1,019 999 1,016 39,300
2021/08/27 999 999 978 986 14,800
2021/08/26 981 997 976 994 18,000
2021/08/25 964 984 964 980 17,200
2021/08/24 937 973 937 967 21,700
2021/08/23 945 957 936 937 19,400
2021/08/20 963 963 932 933 56,500
2021/08/19 993 993 961 961 42,400
2021/08/18 976 1,006 955 1,002 51,100
2021/08/17 1,015 1,020 985 985 32,800
2021/08/16 1,052 1,069 1,006 1,021 87,600
2021/08/13 1,035 1,054 1,030 1,053 48,200
2021/08/12 1,032 1,040 1,016 1,035 40,300
2021/08/11 998 1,033 998 1,027 58,000
2021/08/10 991 1,012 990 998 31,400
2021/08/06 997 1,002 988 991 20,400
2021/08/05 972 1,010 972 997 37,600
2021/08/04 985 997 972 982 33,100
2021/08/03 970 1,030 970 983 100,700
2021/08/02 947 998 945 979 73,100
2021/07/30 972 972 931 948 30,300
2021/07/29 979 979 961 971 9,800
2021/07/28 995 995 962 968 30,600
2021/07/27 967 998 967 996 54,600
2021/07/26 950 978 950 967 37,200
2021/07/21 945 960 937 939 17,600
2021/07/20 949 953 935 935 34,800
2021/07/19 964 965 950 955 39,200
2021/07/16 948 968 948 968 22,200
2021/07/15 951 956 945 952 23,400
2021/07/14 956 967 955 962 15,600
2021/07/13 952 963 949 961 18,700
2021/07/12 933 957 933 952 44,000
2021/07/09 916 932 911 926 47,300
2021/07/08 930 945 925 925 34,700
2021/07/07 941 957 937 938 40,200
2021/07/06 956 970 947 956 22,800
2021/07/05 963 963 952 956 18,100
2021/07/02 950 968 947 963 44,800
2021/07/01 952 957 941 942 29,100
2021/06/30 950 961 946 952 24,300
2021/06/29 962 967 951 954 45,900
2021/06/28 951 973 951 970 29,600
2021/06/25 934 954 930 950 35,800
2021/06/24 936 950 929 934 51,000
2021/06/23 950 951 934 945 35,200
2021/06/22 944 958 936 956 37,300
2021/06/21 950 953 915 916 73,400
2021/06/18 990 991 965 967 50,500
2021/06/17 995 995 980 990 31,000
2021/06/16 977 1,000 977 995 41,200
2021/06/15 982 986 966 986 37,400
2021/06/14 995 996 976 983 44,000
2021/06/11 993 999 981 990 40,500
2021/06/10 991 1,001 987 993 27,200
2021/06/09 987 1,011 987 994 40,800
2021/06/08 977 994 977 994 38,600
2021/06/07 997 997 975 977 44,700
2021/06/04 994 1,005 980 996 36,100
2021/06/03 986 1,001 975 1,000 53,000
2021/06/02 988 996 980 987 118,800
2021/06/01 985 1,008 978 979 145,300
2021/05/31 990 994 972 977 40,200
2021/05/28 965 994 965 990 74,800
2021/05/27 966 979 956 956 55,500
2021/05/26 989 993 972 977 73,500
2021/05/25 994 1,006 979 1,001 84,900
2021/05/24 1,000 1,052 993 1,002 224,700
2021/05/21 1,008 1,011 984 994 74,400
2021/05/20 1,010 1,019 998 1,008 66,600
2021/05/19 1,002 1,028 998 1,005 74,300
2021/05/18 994 1,019 994 1,013 67,900
2021/05/17 1,000 1,003 965 993 136,800
2021/05/14 950 986 950 986 135,000
2021/05/13 1,056 1,075 938 948 405,000
2021/05/12 1,175 1,176 1,117 1,132 109,400
2021/05/11 1,199 1,204 1,169 1,169 115,100
2021/05/10 1,189 1,220 1,189 1,208 158,000
2021/05/07 1,125 1,173 1,125 1,173 116,500
2021/05/06 1,121 1,162 1,121 1,144 106,200
2021/04/30 1,080 1,133 1,080 1,121 99,000
2021/04/28 1,120 1,120 1,089 1,089 53,700
2021/04/27 1,114 1,135 1,105 1,113 58,200
2021/04/26 1,105 1,127 1,086 1,106 73,400
2021/04/23 1,102 1,113 1,088 1,089 36,000
2021/04/22 1,098 1,118 1,090 1,113 37,900
2021/04/21 1,125 1,127 1,085 1,086 85,900
2021/04/20 1,165 1,165 1,138 1,138 65,300
2021/04/19 1,165 1,200 1,146 1,171 94,500
2021/04/16 1,177 1,177 1,143 1,159 49,600
2021/04/15 1,148 1,180 1,143 1,178 60,800
2021/04/14 1,146 1,158 1,130 1,155 40,600
2021/04/13 1,163 1,175 1,150 1,156 52,100
2021/04/12 1,163 1,170 1,144 1,162 30,400
2021/04/09 1,155 1,164 1,141 1,157 33,800
2021/04/08 1,170 1,170 1,142 1,159 49,200
2021/04/07 1,135 1,172 1,121 1,168 74,800
2021/04/06 1,174 1,190 1,126 1,139 154,700
2021/04/05 1,142 1,171 1,130 1,160 62,300
2021/04/02 1,131 1,149 1,115 1,142 53,100
2021/04/01 1,175 1,177 1,116 1,121 61,100
2021/03/31 1,150 1,175 1,144 1,154 75,300
2021/03/30 1,136 1,169 1,128 1,153 77,800
2021/03/29 1,150 1,160 1,120 1,132 93,000
2021/03/26 1,127 1,142 1,116 1,128 75,800
2021/03/25 1,080 1,136 1,080 1,122 97,200
2021/03/24 1,109 1,109 1,060 1,075 81,900
2021/03/23 1,170 1,174 1,115 1,119 91,900
2021/03/22 1,170 1,185 1,144 1,166 89,800
2021/03/19 1,141 1,161 1,123 1,161 94,700
2021/03/18 1,125 1,163 1,114 1,159 136,900
2021/03/17 1,130 1,139 1,110 1,120 50,800
2021/03/16 1,149 1,150 1,098 1,124 169,400
2021/03/15 1,080 1,140 1,065 1,132 187,000
2021/03/12 1,045 1,075 1,038 1,075 90,800
2021/03/11 1,053 1,059 1,033 1,042 68,600
2021/03/10 1,071 1,071 1,037 1,043 80,000
2021/03/09 1,047 1,078 1,031 1,073 252,100
2021/03/08 1,050 1,063 1,016 1,026 93,300
2021/03/05 1,044 1,052 1,003 1,040 148,900
2021/03/04 1,054 1,064 1,026 1,058 94,100
2021/03/03 1,063 1,080 1,047 1,060 79,200
2021/03/02 1,075 1,092 1,043 1,056 125,700
2021/03/01 1,039 1,083 1,024 1,073 134,800
2021/02/26 1,051 1,074 1,039 1,046 199,500
2021/02/25 1,124 1,130 1,083 1,083 209,300
2021/02/24 1,141 1,157 1,120 1,130 105,500
2021/02/22 1,116 1,166 1,111 1,144 143,000
2021/02/19 1,155 1,183 1,115 1,128 220,700
2021/02/18 1,240 1,300 1,171 1,171 600,600
2021/02/17 1,199 1,233 1,190 1,206 233,300
2021/02/16 1,201 1,208 1,179 1,184 126,600
2021/02/15 1,193 1,215 1,162 1,213 164,600
2021/02/12 1,180 1,206 1,171 1,193 148,300
2021/02/10 1,205 1,261 1,186 1,197 301,200
2021/02/09 1,220 1,220 1,166 1,175 167,800
2021/02/08 1,181 1,215 1,157 1,208 220,100
2021/02/05 1,201 1,217 1,168 1,182 220,200
2021/02/04 1,215 1,245 1,201 1,205 298,300
2021/02/03 1,281 1,338 1,215 1,223 1,575,100
2021/02/02 1,118 1,270 1,112 1,251 635,500
2021/02/01 1,094 1,186 1,071 1,143 771,400
2021/01/29 1,164 1,190 1,105 1,105 319,700
2021/01/28 1,150 1,198 1,128 1,192 340,000
2021/01/27 1,218 1,218 1,166 1,174 225,200
2021/01/26 1,224 1,264 1,207 1,217 228,600
2021/01/25 1,243 1,245 1,205 1,219 206,700
2021/01/22 1,275 1,289 1,253 1,259 201,300
2021/01/21 1,317 1,330 1,300 1,305 166,100
2021/01/20 1,311 1,345 1,295 1,310 253,400
2021/01/19 1,300 1,318 1,281 1,317 336,000
2021/01/18 1,271 1,290 1,245 1,263 297,000
2021/01/15 1,260 1,340 1,246 1,297 634,900
2021/01/14 1,310 1,330 1,235 1,241 485,700
2021/01/13 1,344 1,373 1,309 1,314 375,600
2021/01/12 1,415 1,440 1,336 1,338 396,600
2021/01/08 1,425 1,455 1,402 1,430 556,800
2021/01/07 1,529 1,555 1,445 1,447 498,400
2021/01/06 1,551 1,591 1,517 1,528 438,500
2021/01/05 1,550 1,640 1,513 1,527 1,049,400
2021/01/04 1,480 1,675 1,402 1,581 1,742,600

このページの先頭へ