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 |
---|---|---|---|---|---|
2023/12/29 | 872 | 872 | 861 | 867 | 25,700 |
2023/12/28 | 861 | 879 | 853 | 879 | 46,800 |
2023/12/27 | 864 | 864 | 849 | 858 | 50,300 |
2023/12/26 | 847 | 851 | 830 | 834 | 62,200 |
2023/12/25 | 841 | 847 | 838 | 842 | 80,300 |
2023/12/22 | 843 | 853 | 841 | 841 | 18,300 |
2023/12/21 | 851 | 853 | 842 | 843 | 17,500 |
2023/12/20 | 855 | 861 | 854 | 857 | 14,500 |
2023/12/19 | 863 | 863 | 852 | 855 | 23,000 |
2023/12/18 | 853 | 869 | 843 | 868 | 38,400 |
2023/12/15 | 856 | 866 | 848 | 864 | 49,700 |
2023/12/14 | 873 | 875 | 849 | 852 | 60,300 |
2023/12/13 | 901 | 901 | 870 | 872 | 29,000 |
2023/12/12 | 905 | 907 | 886 | 896 | 58,200 |
2023/12/11 | 906 | 910 | 897 | 903 | 26,500 |
2023/12/08 | 905 | 907 | 899 | 900 | 35,000 |
2023/12/07 | 909 | 912 | 903 | 906 | 26,600 |
2023/12/06 | 905 | 920 | 905 | 911 | 20,200 |
2023/12/05 | 910 | 920 | 901 | 906 | 31,200 |
2023/12/04 | 918 | 922 | 905 | 917 | 21,400 |
2023/12/01 | 913 | 930 | 911 | 919 | 38,500 |
2023/11/30 | 923 | 932 | 908 | 913 | 33,400 |
2023/11/29 | 925 | 935 | 915 | 931 | 74,000 |
2023/11/28 | 923 | 956 | 923 | 935 | 220,200 |
2023/11/27 | 974 | 974 | 907 | 919 | 699,500 |
2023/11/24 | 819 | 830 | 819 | 824 | 18,200 |
2023/11/22 | 802 | 818 | 802 | 814 | 20,400 |
2023/11/21 | 797 | 811 | 797 | 807 | 25,800 |
2023/11/20 | 807 | 810 | 797 | 797 | 20,500 |
2023/11/17 | 802 | 807 | 800 | 807 | 26,600 |
2023/11/16 | 805 | 810 | 800 | 806 | 21,500 |
2023/11/15 | 804 | 812 | 798 | 802 | 33,800 |
2023/11/14 | 806 | 809 | 796 | 803 | 46,900 |
2023/11/13 | 813 | 815 | 803 | 803 | 34,000 |
2023/11/10 | 793 | 812 | 793 | 809 | 22,500 |
2023/11/09 | 796 | 798 | 787 | 793 | 20,300 |
2023/11/08 | 800 | 802 | 783 | 791 | 86,600 |
2023/11/07 | 792 | 815 | 792 | 803 | 56,000 |
2023/11/06 | 795 | 805 | 790 | 793 | 47,700 |
2023/11/02 | 806 | 806 | 774 | 786 | 145,400 |
2023/11/01 | 828 | 836 | 799 | 806 | 100,700 |
2023/10/31 | 852 | 857 | 797 | 824 | 209,800 |
2023/10/30 | 860 | 867 | 854 | 855 | 42,700 |
2023/10/27 | 855 | 873 | 855 | 871 | 24,400 |
2023/10/26 | 855 | 861 | 848 | 853 | 32,900 |
2023/10/25 | 852 | 871 | 852 | 861 | 25,900 |
2023/10/24 | 844 | 852 | 826 | 852 | 58,200 |
2023/10/23 | 849 | 851 | 843 | 844 | 40,600 |
2023/10/20 | 860 | 860 | 845 | 854 | 29,500 |
2023/10/19 | 862 | 866 | 852 | 852 | 20,300 |
2023/10/18 | 860 | 868 | 857 | 862 | 15,900 |
2023/10/17 | 856 | 865 | 854 | 862 | 26,000 |
2023/10/16 | 862 | 865 | 853 | 853 | 49,100 |
2023/10/13 | 876 | 876 | 862 | 867 | 47,500 |
2023/10/12 | 883 | 883 | 868 | 879 | 20,600 |
2023/10/11 | 891 | 891 | 871 | 873 | 43,600 |
2023/10/10 | 875 | 890 | 875 | 889 | 25,000 |
2023/10/06 | 863 | 878 | 862 | 873 | 27,300 |
2023/10/05 | 844 | 870 | 844 | 866 | 49,400 |
2023/10/04 | 859 | 870 | 840 | 841 | 113,300 |
2023/10/03 | 885 | 885 | 863 | 863 | 109,100 |
2023/10/02 | 895 | 903 | 886 | 886 | 38,200 |
2023/09/29 | 908 | 908 | 888 | 893 | 76,200 |
2023/09/28 | 915 | 919 | 903 | 905 | 18,000 |
2023/09/27 | 908 | 914 | 899 | 914 | 34,600 |
2023/09/26 | 915 | 915 | 905 | 910 | 18,400 |
2023/09/25 | 918 | 918 | 900 | 908 | 57,800 |
2023/09/22 | 910 | 918 | 904 | 918 | 17,400 |
2023/09/21 | 924 | 933 | 912 | 912 | 16,300 |
2023/09/20 | 936 | 936 | 919 | 923 | 18,000 |
2023/09/19 | 922 | 934 | 922 | 934 | 15,500 |
2023/09/15 | 938 | 945 | 915 | 919 | 32,100 |
2023/09/14 | 916 | 963 | 910 | 937 | 116,300 |
2023/09/13 | 911 | 913 | 907 | 907 | 11,600 |
2023/09/12 | 911 | 916 | 906 | 911 | 19,500 |
2023/09/11 | 910 | 913 | 899 | 905 | 36,800 |
2023/09/08 | 918 | 918 | 905 | 908 | 25,900 |
2023/09/07 | 922 | 928 | 912 | 912 | 33,700 |
2023/09/06 | 930 | 935 | 921 | 921 | 25,800 |
2023/09/05 | 934 | 934 | 911 | 923 | 46,800 |
2023/09/04 | 917 | 930 | 917 | 930 | 32,100 |
2023/09/01 | 905 | 922 | 905 | 915 | 34,600 |
2023/08/31 | 902 | 911 | 900 | 910 | 50,600 |
2023/08/30 | 902 | 911 | 896 | 906 | 40,800 |
2023/08/29 | 905 | 913 | 899 | 902 | 78,400 |
2023/08/28 | 904 | 907 | 886 | 905 | 196,500 |
2023/08/25 | 944 | 948 | 937 | 937 | 24,500 |
2023/08/24 | 932 | 957 | 932 | 952 | 48,900 |
2023/08/23 | 916 | 933 | 914 | 931 | 17,400 |
2023/08/22 | 917 | 919 | 913 | 916 | 12,700 |
2023/08/21 | 909 | 922 | 909 | 917 | 25,600 |
2023/08/18 | 905 | 913 | 902 | 908 | 16,800 |
2023/08/17 | 902 | 916 | 893 | 915 | 54,400 |
2023/08/16 | 906 | 908 | 902 | 903 | 20,800 |
2023/08/15 | 907 | 916 | 905 | 911 | 19,500 |
2023/08/14 | 916 | 919 | 900 | 905 | 26,100 |
2023/08/10 | 912 | 921 | 904 | 921 | 14,100 |
2023/08/09 | 924 | 925 | 912 | 915 | 13,700 |
2023/08/08 | 920 | 930 | 918 | 920 | 14,700 |
2023/08/07 | 897 | 919 | 896 | 919 | 20,300 |
2023/08/04 | 892 | 904 | 889 | 900 | 16,600 |
2023/08/03 | 910 | 910 | 889 | 891 | 84,200 |
2023/08/02 | 930 | 930 | 912 | 913 | 42,300 |
2023/08/01 | 938 | 950 | 932 | 935 | 36,800 |
2023/07/31 | 968 | 975 | 934 | 939 | 111,300 |
2023/07/28 | 954 | 967 | 948 | 958 | 69,500 |
2023/07/27 | 956 | 970 | 952 | 968 | 27,000 |
2023/07/26 | 966 | 966 | 950 | 959 | 24,900 |
2023/07/25 | 960 | 965 | 953 | 961 | 25,500 |
2023/07/24 | 951 | 966 | 949 | 957 | 40,400 |
2023/07/21 | 952 | 952 | 939 | 943 | 19,400 |
2023/07/20 | 936 | 960 | 936 | 952 | 71,700 |
2023/07/19 | 926 | 932 | 924 | 929 | 12,600 |
2023/07/18 | 918 | 926 | 912 | 924 | 27,500 |
2023/07/14 | 914 | 918 | 905 | 911 | 17,500 |
2023/07/13 | 930 | 933 | 914 | 914 | 29,900 |
2023/07/12 | 960 | 960 | 927 | 930 | 35,000 |
2023/07/11 | 943 | 956 | 943 | 952 | 17,100 |
2023/07/10 | 938 | 960 | 938 | 945 | 30,600 |
2023/07/07 | 950 | 954 | 933 | 950 | 30,400 |
2023/07/06 | 960 | 967 | 949 | 950 | 45,000 |
2023/07/05 | 954 | 967 | 949 | 960 | 37,000 |
2023/07/04 | 969 | 969 | 949 | 954 | 60,100 |
2023/07/03 | 936 | 971 | 935 | 956 | 88,500 |
2023/06/30 | 925 | 935 | 925 | 935 | 21,400 |
2023/06/29 | 929 | 929 | 918 | 922 | 17,400 |
2023/06/28 | 912 | 929 | 912 | 929 | 35,100 |
2023/06/27 | 911 | 919 | 904 | 912 | 18,900 |
2023/06/26 | 913 | 924 | 905 | 914 | 19,600 |
2023/06/23 | 911 | 916 | 900 | 911 | 26,000 |
2023/06/22 | 916 | 921 | 907 | 911 | 36,900 |
2023/06/21 | 904 | 919 | 898 | 916 | 37,300 |
2023/06/20 | 900 | 905 | 894 | 899 | 20,100 |
2023/06/19 | 905 | 905 | 891 | 901 | 32,800 |
2023/06/16 | 890 | 907 | 889 | 907 | 48,500 |
2023/06/15 | 898 | 898 | 887 | 887 | 19,700 |
2023/06/14 | 881 | 900 | 881 | 896 | 40,000 |
2023/06/13 | 887 | 887 | 878 | 878 | 23,800 |
2023/06/12 | 878 | 886 | 875 | 882 | 20,500 |
2023/06/09 | 878 | 884 | 873 | 873 | 25,000 |
2023/06/08 | 886 | 896 | 872 | 873 | 27,900 |
2023/06/07 | 901 | 907 | 887 | 887 | 36,700 |
2023/06/06 | 885 | 906 | 879 | 904 | 52,600 |
2023/06/05 | 885 | 890 | 877 | 878 | 32,900 |
2023/06/02 | 863 | 880 | 861 | 875 | 31,000 |
2023/06/01 | 864 | 872 | 857 | 867 | 25,700 |
2023/05/31 | 873 | 873 | 853 | 855 | 77,200 |
2023/05/30 | 887 | 895 | 873 | 875 | 71,200 |
2023/05/29 | 905 | 906 | 888 | 888 | 54,500 |
2023/05/26 | 907 | 910 | 896 | 899 | 51,300 |
2023/05/25 | 912 | 913 | 902 | 906 | 31,900 |
2023/05/24 | 905 | 915 | 905 | 915 | 21,100 |
2023/05/23 | 921 | 925 | 904 | 909 | 36,700 |
2023/05/22 | 921 | 928 | 919 | 920 | 13,200 |
2023/05/19 | 921 | 932 | 917 | 920 | 18,100 |
2023/05/18 | 924 | 930 | 915 | 921 | 28,100 |
2023/05/17 | 924 | 924 | 907 | 920 | 25,500 |
2023/05/16 | 939 | 939 | 915 | 924 | 37,000 |
2023/05/15 | 936 | 936 | 915 | 925 | 54,800 |
2023/05/12 | 938 | 951 | 936 | 940 | 39,300 |
2023/05/11 | 950 | 952 | 940 | 944 | 18,500 |
2023/05/10 | 976 | 977 | 950 | 953 | 24,800 |
2023/05/09 | 975 | 979 | 965 | 966 | 26,400 |
2023/05/08 | 964 | 977 | 955 | 972 | 30,900 |
2023/05/02 | 960 | 972 | 954 | 964 | 38,000 |
2023/05/01 | 959 | 968 | 953 | 958 | 38,900 |
2023/04/28 | 930 | 938 | 924 | 935 | 19,100 |
2023/04/27 | 923 | 935 | 920 | 928 | 45,900 |
2023/04/26 | 923 | 930 | 915 | 927 | 29,300 |
2023/04/25 | 938 | 944 | 925 | 930 | 28,700 |
2023/04/24 | 955 | 957 | 936 | 939 | 27,900 |
2023/04/21 | 971 | 975 | 949 | 949 | 29,200 |
2023/04/20 | 970 | 989 | 962 | 978 | 95,200 |
2023/04/19 | 946 | 974 | 935 | 946 | 80,500 |
2023/04/18 | 936 | 940 | 930 | 931 | 27,200 |
2023/04/17 | 949 | 949 | 934 | 936 | 14,100 |
2023/04/14 | 938 | 948 | 937 | 946 | 17,200 |
2023/04/13 | 938 | 939 | 931 | 938 | 17,900 |
2023/04/12 | 923 | 936 | 921 | 936 | 15,000 |
2023/04/11 | 924 | 927 | 914 | 919 | 28,300 |
2023/04/10 | 917 | 924 | 915 | 920 | 11,900 |
2023/04/07 | 907 | 912 | 901 | 907 | 18,800 |
2023/04/06 | 921 | 922 | 907 | 907 | 17,900 |
2023/04/05 | 940 | 940 | 922 | 924 | 23,800 |
2023/04/04 | 958 | 959 | 948 | 955 | 22,800 |
2023/04/03 | 969 | 969 | 958 | 960 | 19,600 |
2023/03/31 | 931 | 977 | 931 | 956 | 56,800 |
2023/03/30 | 935 | 947 | 928 | 937 | 14,000 |
2023/03/29 | 937 | 947 | 930 | 942 | 44,200 |
2023/03/28 | 920 | 924 | 912 | 922 | 29,400 |
2023/03/27 | 914 | 920 | 907 | 920 | 17,800 |
2023/03/24 | 915 | 915 | 898 | 914 | 25,400 |
2023/03/23 | 910 | 913 | 895 | 913 | 13,100 |
2023/03/22 | 904 | 911 | 900 | 902 | 36,300 |
2023/03/20 | 907 | 913 | 888 | 891 | 52,900 |
2023/03/17 | 927 | 930 | 913 | 918 | 23,300 |
2023/03/16 | 921 | 930 | 912 | 921 | 33,400 |
2023/03/15 | 937 | 954 | 937 | 945 | 35,900 |
2023/03/14 | 935 | 944 | 921 | 922 | 44,900 |
2023/03/13 | 955 | 955 | 923 | 942 | 66,500 |
2023/03/10 | 991 | 1,000 | 969 | 969 | 58,500 |
2023/03/09 | 973 | 1,010 | 973 | 1,005 | 76,600 |
2023/03/08 | 957 | 970 | 957 | 967 | 18,500 |
2023/03/07 | 966 | 968 | 960 | 965 | 18,600 |
2023/03/06 | 959 | 972 | 957 | 962 | 32,400 |
2023/03/03 | 954 | 955 | 943 | 955 | 21,300 |
2023/03/02 | 959 | 963 | 945 | 945 | 20,000 |
2023/03/01 | 945 | 958 | 939 | 955 | 27,700 |
2023/02/28 | 945 | 951 | 931 | 931 | 20,900 |
2023/02/27 | 927 | 942 | 922 | 942 | 56,200 |
2023/02/24 | 933 | 940 | 929 | 932 | 18,700 |
2023/02/22 | 931 | 940 | 926 | 935 | 24,200 |
2023/02/21 | 939 | 963 | 938 | 940 | 65,300 |
2023/02/20 | 942 | 946 | 936 | 938 | 40,700 |
2023/02/17 | 908 | 946 | 907 | 935 | 53,700 |
2023/02/16 | 908 | 915 | 908 | 914 | 17,000 |
2023/02/15 | 911 | 916 | 905 | 910 | 36,800 |
2023/02/14 | 900 | 909 | 897 | 905 | 18,900 |
2023/02/13 | 901 | 911 | 892 | 900 | 33,200 |
2023/02/10 | 885 | 901 | 885 | 893 | 26,100 |
2023/02/09 | 890 | 895 | 885 | 887 | 20,800 |
2023/02/08 | 888 | 897 | 888 | 892 | 21,000 |
2023/02/07 | 888 | 894 | 885 | 890 | 22,100 |
2023/02/06 | 888 | 891 | 884 | 887 | 32,800 |
2023/02/03 | 896 | 896 | 882 | 886 | 38,500 |
2023/02/02 | 919 | 919 | 890 | 891 | 85,900 |
2023/02/01 | 922 | 940 | 913 | 917 | 121,300 |
2023/01/31 | 962 | 973 | 953 | 972 | 60,700 |
2023/01/30 | 981 | 986 | 949 | 959 | 209,100 |
2023/01/27 | 950 | 974 | 944 | 974 | 75,400 |
2023/01/26 | 933 | 946 | 931 | 945 | 31,000 |
2023/01/25 | 931 | 937 | 922 | 933 | 19,700 |
2023/01/24 | 917 | 931 | 917 | 927 | 25,300 |
2023/01/23 | 920 | 920 | 912 | 917 | 20,600 |
2023/01/20 | 893 | 909 | 893 | 905 | 14,100 |
2023/01/19 | 901 | 906 | 893 | 893 | 27,800 |
2023/01/18 | 912 | 912 | 894 | 908 | 28,200 |
2023/01/17 | 910 | 915 | 903 | 905 | 30,200 |
2023/01/16 | 929 | 929 | 910 | 913 | 33,000 |
2023/01/13 | 920 | 936 | 918 | 926 | 36,700 |
2023/01/12 | 911 | 927 | 909 | 920 | 37,300 |
2023/01/11 | 887 | 909 | 886 | 901 | 24,600 |
2023/01/10 | 877 | 893 | 877 | 889 | 27,900 |
2023/01/06 | 862 | 875 | 862 | 874 | 26,600 |
2023/01/05 | 873 | 875 | 862 | 868 | 22,100 |
2023/01/04 | 888 | 888 | 866 | 868 | 34,200 |