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
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

このページの先頭へ