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
2026/05/22 895 914 893 907 16,000
2026/05/21 909 910 900 900 10,300
2026/05/20 916 916 890 896 71,200
2026/05/19 921 929 905 916 45,400
2026/05/18 937 945 919 919 42,200
2026/05/15 977 980 934 946 58,700
2026/05/14 989 1,015 921 966 114,400
2026/05/13 977 984 969 984 18,200
2026/05/12 978 993 968 978 31,600
2026/05/11 952 980 944 978 35,900
2026/05/08 940 956 925 947 45,500
2026/05/07 932 954 931 953 29,100
2026/05/01 900 925 893 925 29,400
2026/04/30 915 915 892 900 28,300
2026/04/28 917 917 905 915 40,100
2026/04/27 900 909 891 902 42,500
2026/04/24 919 925 900 902 33,200
2026/04/23 951 954 919 921 36,400
2026/04/22 978 978 948 948 41,100
2026/04/21 997 1,005 980 985 23,100
2026/04/20 991 997 976 996 30,300
2026/04/17 1,008 1,011 983 983 34,900
2026/04/16 1,008 1,035 1,003 1,017 73,800
2026/04/15 999 1,020 981 995 113,500
2026/04/14 981 990 973 988 70,200
2026/04/13 949 987 944 969 61,500
2026/04/10 969 969 937 942 26,600
2026/04/09 980 980 944 964 21,600
2026/04/08 947 981 946 974 68,100
2026/04/07 921 935 920 929 34,000
2026/04/06 911 918 898 914 20,500
2026/04/03 900 911 897 899 16,000
2026/03/27 902 933 897 933 57,000
2026/03/26 920 924 897 909 177,800
2026/03/25 923 933 920 920 32,300
2026/03/24 911 921 897 908 42,100
2026/03/23 895 904 877 892 222,300
2026/03/19 948 948 910 916 69,800
2026/03/18 931 974 931 968 64,300
2026/03/17 932 941 917 921 31,300
2026/03/16 938 938 915 923 65,000
2026/03/13 926 956 926 936 77,900
2026/03/12 961 965 943 946 61,400
2026/03/11 979 995 971 974 67,600
2026/03/10 945 968 939 964 60,700
2026/03/09 941 953 900 930 264,100
2026/03/06 1,018 1,032 990 1,006 64,900
2026/03/05 1,025 1,055 1,016 1,018 113,800
2026/03/04 1,050 1,056 972 980 264,000
2026/03/03 1,142 1,150 1,069 1,074 196,800
2026/03/02 1,075 1,189 1,054 1,134 537,100
2026/02/27 1,015 1,081 1,015 1,081 128,800
2026/02/26 1,005 1,039 1,005 1,018 48,600
2026/02/25 1,030 1,035 995 1,002 76,300
2026/02/24 1,004 1,044 993 1,036 105,700
2026/02/20 1,025 1,028 1,004 1,015 48,200
2026/02/19 1,047 1,047 1,028 1,031 24,700
2026/02/18 1,031 1,045 1,026 1,037 39,000
2026/02/17 1,043 1,051 1,010 1,011 102,800
2026/02/16 998 1,043 993 1,043 104,500
2026/02/13 1,027 1,027 985 993 66,600
2026/02/12 1,010 1,030 990 1,026 115,200
2026/02/10 975 995 970 995 50,800
2026/02/09 1,021 1,026 962 974 178,900
2026/02/06 981 1,005 969 999 45,800
2026/02/05 1,008 1,015 981 981 62,800
2026/02/04 978 1,005 978 1,003 32,000
2026/02/03 966 979 966 977 18,400
2026/02/02 980 995 964 964 32,600
2026/01/30 979 1,004 975 984 42,800
2026/01/29 973 980 957 977 40,300
2026/01/28 985 985 965 979 25,000
2026/01/27 997 1,001 983 990 26,000
2026/01/26 1,020 1,020 993 1,001 31,200
2026/01/23 1,023 1,035 1,014 1,019 49,400
2026/01/22 1,000 1,024 1,000 1,017 41,700
2026/01/21 977 1,001 974 996 49,000
2026/01/20 1,005 1,005 985 992 22,500
2026/01/19 994 1,002 980 1,000 32,000
2026/01/16 993 1,010 976 990 38,900
2026/01/15 999 1,003 978 988 60,600
2026/01/14 960 1,004 960 1,004 126,000
2026/01/13 960 960 937 957 35,900
2026/01/09 948 959 948 948 29,900
2026/01/08 960 960 947 957 74,100
2026/01/07 906 966 905 957 103,000
2026/01/06 890 909 890 900 44,400
2026/01/05 897 897 885 895 15,200

このページの先頭へ