大平洋金属(5541)の株価時系列情報
大平洋金属(5541)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,863 | 1,876 | 1,820 | 1,857 | 521,300 |
| 2025/08/07 | 1,937 | 1,942 | 1,853 | 1,880 | 405,600 |
| 2025/08/06 | 1,909 | 1,940 | 1,900 | 1,922 | 244,800 |
| 2025/08/05 | 1,900 | 1,928 | 1,889 | 1,905 | 413,500 |
| 2025/08/04 | 1,848 | 1,889 | 1,841 | 1,889 | 312,200 |
| 2025/08/01 | 1,854 | 1,877 | 1,842 | 1,858 | 251,600 |
| 2025/07/31 | 1,851 | 1,864 | 1,841 | 1,854 | 313,600 |
| 2025/07/30 | 1,873 | 1,883 | 1,853 | 1,877 | 212,800 |
| 2025/07/29 | 1,824 | 1,868 | 1,820 | 1,861 | 279,400 |
| 2025/07/28 | 1,869 | 1,869 | 1,817 | 1,821 | 414,200 |
| 2025/07/25 | 1,880 | 1,888 | 1,857 | 1,879 | 293,700 |
| 2025/07/24 | 1,849 | 1,884 | 1,840 | 1,883 | 453,700 |
| 2025/07/23 | 1,847 | 1,868 | 1,831 | 1,839 | 473,400 |
| 2025/07/22 | 1,765 | 1,865 | 1,754 | 1,856 | 860,200 |
| 2025/07/18 | 1,744 | 1,756 | 1,732 | 1,755 | 247,100 |
| 2025/07/17 | 1,742 | 1,754 | 1,737 | 1,753 | 181,900 |
| 2025/07/16 | 1,731 | 1,753 | 1,720 | 1,740 | 260,200 |
| 2025/07/15 | 1,755 | 1,755 | 1,734 | 1,742 | 206,000 |
| 2025/07/14 | 1,752 | 1,768 | 1,745 | 1,753 | 314,300 |
| 2025/07/11 | 1,770 | 1,770 | 1,746 | 1,751 | 221,600 |
| 2025/07/10 | 1,769 | 1,769 | 1,735 | 1,756 | 230,100 |
| 2025/07/09 | 1,729 | 1,771 | 1,729 | 1,764 | 357,000 |
| 2025/07/08 | 1,707 | 1,728 | 1,706 | 1,723 | 174,000 |
| 2025/07/07 | 1,750 | 1,750 | 1,706 | 1,707 | 255,500 |
| 2025/07/04 | 1,768 | 1,801 | 1,724 | 1,754 | 511,800 |
| 2025/07/03 | 1,757 | 1,809 | 1,749 | 1,766 | 690,400 |
| 2025/07/02 | 1,704 | 1,747 | 1,695 | 1,743 | 264,100 |
| 2025/07/01 | 1,749 | 1,753 | 1,704 | 1,710 | 232,000 |
| 2025/06/30 | 1,750 | 1,762 | 1,735 | 1,750 | 461,200 |
| 2025/06/27 | 1,713 | 1,756 | 1,702 | 1,744 | 404,500 |
| 2025/06/26 | 1,693 | 1,711 | 1,661 | 1,710 | 225,700 |
| 2025/06/25 | 1,620 | 1,699 | 1,616 | 1,685 | 456,300 |
| 2025/06/24 | 1,645 | 1,689 | 1,615 | 1,619 | 889,800 |
| 2025/06/23 | 1,735 | 1,738 | 1,715 | 1,716 | 132,700 |
| 2025/06/20 | 1,736 | 1,759 | 1,729 | 1,740 | 394,300 |
| 2025/06/19 | 1,725 | 1,760 | 1,704 | 1,750 | 275,500 |
| 2025/06/18 | 1,701 | 1,729 | 1,696 | 1,725 | 208,100 |
| 2025/06/17 | 1,751 | 1,756 | 1,697 | 1,703 | 269,300 |
| 2025/06/16 | 1,715 | 1,784 | 1,707 | 1,742 | 405,900 |
| 2025/06/13 | 1,734 | 1,734 | 1,711 | 1,718 | 130,700 |
| 2025/06/12 | 1,752 | 1,755 | 1,719 | 1,725 | 196,500 |
| 2025/06/11 | 1,778 | 1,779 | 1,745 | 1,749 | 187,100 |
| 2025/06/10 | 1,780 | 1,807 | 1,767 | 1,776 | 271,700 |
| 2025/06/09 | 1,800 | 1,803 | 1,752 | 1,762 | 269,000 |
| 2025/06/06 | 1,796 | 1,804 | 1,781 | 1,791 | 198,100 |
| 2025/06/05 | 1,750 | 1,800 | 1,744 | 1,791 | 284,300 |
| 2025/06/04 | 1,770 | 1,789 | 1,756 | 1,765 | 195,300 |
| 2025/06/03 | 1,770 | 1,776 | 1,748 | 1,764 | 232,100 |
| 2025/06/02 | 1,745 | 1,802 | 1,735 | 1,788 | 449,200 |
| 2025/05/30 | 1,785 | 1,789 | 1,738 | 1,745 | 435,700 |
| 2025/05/29 | 1,799 | 1,813 | 1,756 | 1,790 | 756,300 |
| 2025/05/28 | 1,718 | 1,738 | 1,696 | 1,696 | 179,400 |
| 2025/05/27 | 1,719 | 1,719 | 1,700 | 1,710 | 92,300 |
| 2025/05/26 | 1,720 | 1,730 | 1,707 | 1,716 | 131,700 |
| 2025/05/23 | 1,703 | 1,726 | 1,695 | 1,700 | 180,800 |
| 2025/05/22 | 1,730 | 1,732 | 1,691 | 1,703 | 143,600 |
| 2025/05/21 | 1,680 | 1,739 | 1,671 | 1,733 | 299,900 |
| 2025/05/20 | 1,685 | 1,687 | 1,654 | 1,676 | 252,200 |
| 2025/05/19 | 1,678 | 1,691 | 1,664 | 1,673 | 197,400 |
| 2025/05/16 | 1,653 | 1,714 | 1,645 | 1,689 | 324,700 |
| 2025/05/15 | 1,690 | 1,693 | 1,644 | 1,665 | 222,800 |
| 2025/05/14 | 1,677 | 1,700 | 1,657 | 1,698 | 195,700 |
| 2025/05/13 | 1,690 | 1,696 | 1,661 | 1,675 | 296,400 |
| 2025/05/12 | 1,668 | 1,714 | 1,613 | 1,704 | 474,800 |
| 2025/05/09 | 1,667 | 1,707 | 1,537 | 1,588 | 733,700 |
| 2025/05/08 | 1,668 | 1,683 | 1,657 | 1,677 | 120,400 |
| 2025/05/07 | 1,662 | 1,698 | 1,659 | 1,685 | 172,100 |
| 2025/05/02 | 1,665 | 1,682 | 1,651 | 1,662 | 143,900 |
| 2025/05/01 | 1,708 | 1,720 | 1,671 | 1,672 | 286,000 |
| 2025/04/30 | 1,766 | 1,776 | 1,720 | 1,729 | 245,700 |
| 2025/04/28 | 1,799 | 1,799 | 1,751 | 1,762 | 226,000 |
| 2025/04/25 | 1,742 | 1,835 | 1,738 | 1,804 | 257,900 |
| 2025/04/24 | 1,783 | 1,795 | 1,743 | 1,743 | 94,500 |
| 2025/04/23 | 1,801 | 1,805 | 1,776 | 1,780 | 141,800 |
| 2025/04/22 | 1,774 | 1,790 | 1,770 | 1,782 | 80,700 |
| 2025/04/21 | 1,764 | 1,785 | 1,752 | 1,774 | 119,100 |
| 2025/04/18 | 1,756 | 1,764 | 1,720 | 1,764 | 177,100 |
| 2025/04/17 | 1,716 | 1,728 | 1,711 | 1,726 | 76,600 |
| 2025/04/16 | 1,731 | 1,731 | 1,689 | 1,711 | 138,600 |
| 2025/04/15 | 1,745 | 1,745 | 1,705 | 1,714 | 107,300 |
| 2025/04/14 | 1,733 | 1,750 | 1,708 | 1,735 | 188,400 |
| 2025/04/11 | 1,665 | 1,705 | 1,635 | 1,699 | 192,200 |
| 2025/04/10 | 1,709 | 1,709 | 1,654 | 1,675 | 205,100 |
| 2025/04/09 | 1,599 | 1,611 | 1,561 | 1,592 | 311,800 |
| 2025/04/08 | 1,567 | 1,655 | 1,563 | 1,626 | 386,600 |
| 2025/04/07 | 1,493 | 1,547 | 1,438 | 1,495 | 750,600 |
| 2025/04/04 | 1,623 | 1,651 | 1,594 | 1,628 | 415,200 |
| 2025/04/03 | 1,657 | 1,686 | 1,655 | 1,674 | 284,600 |
| 2025/04/02 | 1,725 | 1,744 | 1,709 | 1,714 | 176,200 |
| 2025/04/01 | 1,720 | 1,746 | 1,704 | 1,712 | 326,800 |
| 2025/03/31 | 1,721 | 1,741 | 1,702 | 1,709 | 378,300 |
| 2025/03/28 | 1,710 | 1,779 | 1,710 | 1,770 | 704,400 |
| 2025/03/27 | 1,859 | 1,859 | 1,832 | 1,842 | 894,800 |
| 2025/03/26 | 1,857 | 1,871 | 1,838 | 1,865 | 378,200 |
| 2025/03/25 | 1,867 | 1,868 | 1,845 | 1,856 | 282,400 |
| 2025/03/24 | 1,887 | 1,887 | 1,852 | 1,855 | 341,400 |
| 2025/03/21 | 1,900 | 1,908 | 1,866 | 1,866 | 495,100 |
| 2025/03/19 | 1,884 | 1,904 | 1,877 | 1,897 | 424,500 |
| 2025/03/18 | 1,880 | 1,898 | 1,873 | 1,886 | 251,700 |
| 2025/03/17 | 1,885 | 1,902 | 1,867 | 1,867 | 311,000 |
| 2025/03/14 | 1,855 | 1,889 | 1,836 | 1,882 | 283,800 |
| 2025/03/13 | 1,879 | 1,900 | 1,856 | 1,865 | 327,700 |
| 2025/03/12 | 1,841 | 1,864 | 1,830 | 1,858 | 287,700 |
| 2025/03/11 | 1,881 | 1,892 | 1,838 | 1,845 | 466,200 |
| 2025/03/10 | 1,915 | 1,918 | 1,885 | 1,894 | 206,300 |
| 2025/03/07 | 1,882 | 1,913 | 1,882 | 1,900 | 307,200 |
| 2025/03/06 | 1,899 | 1,907 | 1,881 | 1,887 | 386,400 |
| 2025/03/05 | 1,900 | 1,907 | 1,873 | 1,900 | 366,100 |
| 2025/03/04 | 1,935 | 1,942 | 1,872 | 1,898 | 943,000 |
| 2025/03/03 | 1,911 | 1,949 | 1,791 | 1,941 | 2,576,900 |
| 2025/02/28 | 1,538 | 1,943 | 1,502 | 1,943 | 295,900 |
| 2025/02/27 | 1,525 | 1,549 | 1,525 | 1,543 | 83,700 |
| 2025/02/26 | 1,530 | 1,545 | 1,516 | 1,526 | 119,400 |
| 2025/02/25 | 1,520 | 1,551 | 1,510 | 1,551 | 117,700 |
| 2025/02/21 | 1,570 | 1,570 | 1,530 | 1,530 | 220,300 |
| 2025/02/20 | 1,614 | 1,646 | 1,557 | 1,557 | 159,700 |
| 2025/02/19 | 1,539 | 1,613 | 1,531 | 1,601 | 200,900 |
| 2025/02/18 | 1,510 | 1,555 | 1,504 | 1,549 | 135,300 |
| 2025/02/17 | 1,541 | 1,572 | 1,505 | 1,525 | 175,700 |
| 2025/02/14 | 1,588 | 1,605 | 1,541 | 1,563 | 158,400 |
| 2025/02/13 | 1,577 | 1,580 | 1,539 | 1,580 | 132,300 |
| 2025/02/12 | 1,611 | 1,618 | 1,521 | 1,567 | 207,600 |
| 2025/02/10 | 1,578 | 1,598 | 1,477 | 1,571 | 355,700 |
| 2025/02/07 | 1,600 | 1,616 | 1,576 | 1,578 | 143,100 |
| 2025/02/06 | 1,671 | 1,674 | 1,592 | 1,609 | 184,900 |
| 2025/02/05 | 1,610 | 1,674 | 1,610 | 1,655 | 265,300 |
| 2025/02/04 | 1,612 | 1,623 | 1,580 | 1,597 | 155,100 |
| 2025/02/03 | 1,539 | 1,615 | 1,536 | 1,604 | 389,400 |
| 2025/01/31 | 1,533 | 1,551 | 1,520 | 1,546 | 196,500 |
| 2025/01/30 | 1,522 | 1,548 | 1,521 | 1,532 | 103,200 |
| 2025/01/29 | 1,549 | 1,555 | 1,532 | 1,535 | 151,400 |
| 2025/01/28 | 1,517 | 1,547 | 1,511 | 1,542 | 155,600 |
| 2025/01/27 | 1,550 | 1,557 | 1,517 | 1,530 | 165,900 |
| 2025/01/24 | 1,501 | 1,535 | 1,501 | 1,520 | 166,400 |
| 2025/01/23 | 1,490 | 1,513 | 1,450 | 1,493 | 249,100 |
| 2025/01/22 | 1,512 | 1,518 | 1,495 | 1,515 | 119,400 |
| 2025/01/21 | 1,541 | 1,556 | 1,508 | 1,508 | 109,000 |
| 2025/01/20 | 1,543 | 1,551 | 1,524 | 1,531 | 108,900 |
| 2025/01/17 | 1,515 | 1,535 | 1,515 | 1,527 | 79,800 |
| 2025/01/16 | 1,545 | 1,555 | 1,507 | 1,535 | 166,200 |
| 2025/01/15 | 1,524 | 1,535 | 1,494 | 1,532 | 179,900 |
| 2025/01/14 | 1,483 | 1,548 | 1,483 | 1,524 | 352,500 |
| 2025/01/10 | 1,443 | 1,480 | 1,443 | 1,480 | 80,900 |
| 2025/01/09 | 1,451 | 1,460 | 1,437 | 1,460 | 111,300 |
| 2025/01/08 | 1,460 | 1,477 | 1,447 | 1,448 | 112,700 |
| 2025/01/07 | 1,459 | 1,470 | 1,445 | 1,470 | 99,000 |
| 2025/01/06 | 1,454 | 1,455 | 1,444 | 1,449 | 144,100 |
| 2024/12/30 | 1,469 | 1,486 | 1,442 | 1,454 | 92,800 |
| 2024/12/27 | 1,465 | 1,470 | 1,455 | 1,465 | 92,800 |
| 2024/12/26 | 1,465 | 1,470 | 1,440 | 1,464 | 140,000 |
| 2024/12/25 | 1,469 | 1,469 | 1,448 | 1,459 | 75,700 |
| 2024/12/24 | 1,444 | 1,470 | 1,437 | 1,463 | 152,700 |
| 2024/12/23 | 1,425 | 1,438 | 1,414 | 1,434 | 188,700 |
| 2024/12/20 | 1,420 | 1,434 | 1,416 | 1,416 | 138,500 |
| 2024/12/19 | 1,392 | 1,419 | 1,390 | 1,417 | 155,500 |
| 2024/12/18 | 1,402 | 1,430 | 1,402 | 1,417 | 112,300 |
| 2024/12/17 | 1,412 | 1,427 | 1,399 | 1,411 | 100,900 |
| 2024/12/16 | 1,400 | 1,415 | 1,399 | 1,410 | 109,900 |
| 2024/12/13 | 1,388 | 1,422 | 1,388 | 1,404 | 142,400 |
| 2024/12/12 | 1,437 | 1,440 | 1,418 | 1,418 | 64,600 |
| 2024/12/11 | 1,429 | 1,432 | 1,410 | 1,423 | 106,600 |
| 2024/12/10 | 1,451 | 1,485 | 1,435 | 1,439 | 187,400 |
| 2024/12/09 | 1,437 | 1,445 | 1,429 | 1,437 | 82,900 |
| 2024/12/06 | 1,438 | 1,450 | 1,422 | 1,436 | 83,500 |
| 2024/12/05 | 1,431 | 1,449 | 1,429 | 1,443 | 102,100 |
| 2024/12/04 | 1,422 | 1,438 | 1,410 | 1,428 | 154,600 |
| 2024/12/03 | 1,409 | 1,429 | 1,409 | 1,422 | 117,100 |
| 2024/12/02 | 1,409 | 1,428 | 1,400 | 1,409 | 67,500 |
| 2024/11/29 | 1,381 | 1,420 | 1,378 | 1,409 | 131,700 |
| 2024/11/28 | 1,362 | 1,389 | 1,362 | 1,383 | 70,900 |
| 2024/11/27 | 1,418 | 1,428 | 1,366 | 1,366 | 203,200 |
| 2024/11/26 | 1,400 | 1,436 | 1,389 | 1,435 | 98,400 |
| 2024/11/25 | 1,415 | 1,446 | 1,407 | 1,407 | 126,500 |
| 2024/11/22 | 1,438 | 1,443 | 1,412 | 1,415 | 92,100 |
| 2024/11/21 | 1,412 | 1,450 | 1,407 | 1,437 | 150,100 |
| 2024/11/20 | 1,431 | 1,461 | 1,410 | 1,420 | 166,500 |
| 2024/11/19 | 1,445 | 1,450 | 1,417 | 1,428 | 197,500 |
| 2024/11/18 | 1,380 | 1,416 | 1,380 | 1,415 | 104,800 |
| 2024/11/15 | 1,370 | 1,387 | 1,358 | 1,378 | 67,400 |
| 2024/11/14 | 1,352 | 1,384 | 1,352 | 1,372 | 97,400 |
| 2024/11/13 | 1,346 | 1,363 | 1,327 | 1,363 | 229,000 |
| 2024/11/12 | 1,356 | 1,373 | 1,342 | 1,346 | 99,800 |
| 2024/11/11 | 1,337 | 1,354 | 1,317 | 1,353 | 197,000 |
| 2024/11/08 | 1,396 | 1,398 | 1,353 | 1,364 | 104,800 |
| 2024/11/07 | 1,377 | 1,402 | 1,360 | 1,371 | 212,500 |
| 2024/11/06 | 1,382 | 1,396 | 1,375 | 1,386 | 82,600 |
| 2024/11/05 | 1,351 | 1,378 | 1,345 | 1,374 | 94,300 |
| 2024/11/01 | 1,353 | 1,370 | 1,338 | 1,365 | 148,900 |
| 2024/10/31 | 1,402 | 1,423 | 1,370 | 1,370 | 241,900 |
| 2024/10/30 | 1,414 | 1,460 | 1,406 | 1,414 | 332,300 |
| 2024/10/29 | 1,404 | 1,415 | 1,390 | 1,413 | 158,000 |
| 2024/10/28 | 1,362 | 1,383 | 1,345 | 1,378 | 69,800 |
| 2024/10/25 | 1,350 | 1,355 | 1,331 | 1,347 | 113,800 |
| 2024/10/24 | 1,349 | 1,362 | 1,332 | 1,357 | 114,100 |
| 2024/10/23 | 1,364 | 1,390 | 1,346 | 1,354 | 137,000 |
| 2024/10/22 | 1,399 | 1,406 | 1,361 | 1,368 | 107,300 |
| 2024/10/21 | 1,365 | 1,404 | 1,360 | 1,403 | 99,400 |
| 2024/10/18 | 1,363 | 1,368 | 1,347 | 1,359 | 88,300 |
| 2024/10/17 | 1,366 | 1,379 | 1,360 | 1,365 | 88,000 |
| 2024/10/16 | 1,370 | 1,396 | 1,361 | 1,370 | 65,600 |