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

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
2026/07/07 2,350 2,357 2,271 2,271 233,900
2026/07/06 2,331 2,376 2,325 2,346 221,700
2026/07/03 2,258 2,323 2,245 2,313 174,600
2026/07/02 2,236 2,328 2,232 2,283 247,700
2026/07/01 2,183 2,273 2,181 2,235 227,200
2026/06/30 2,197 2,200 2,143 2,164 146,300
2026/06/29 2,190 2,198 2,128 2,157 183,500
2026/06/26 2,171 2,199 2,138 2,150 138,400
2026/06/25 2,200 2,212 2,158 2,171 194,700
2026/06/24 2,204 2,259 2,190 2,196 182,500
2026/06/23 2,321 2,330 2,215 2,215 232,300
2026/06/22 2,251 2,320 2,246 2,320 149,000
2026/06/19 2,275 2,286 2,245 2,269 141,800
2026/06/18 2,300 2,316 2,268 2,276 186,000
2026/06/17 2,260 2,316 2,257 2,285 138,100
2026/06/16 2,325 2,330 2,262 2,271 248,700
2026/06/15 2,250 2,339 2,249 2,325 335,000
2026/06/12 2,150 2,193 2,118 2,175 308,200
2026/06/11 2,097 2,110 2,061 2,109 285,100
2026/06/10 2,147 2,159 2,115 2,134 280,500
2026/06/09 2,218 2,229 2,150 2,157 337,900
2026/06/08 2,189 2,232 2,164 2,200 427,600
2026/06/05 2,254 2,304 2,234 2,273 326,000
2026/06/04 2,302 2,310 2,250 2,263 194,800
2026/06/03 2,250 2,348 2,250 2,319 323,900
2026/06/02 2,210 2,256 2,182 2,230 245,700
2026/06/01 2,276 2,293 2,220 2,245 320,900
2026/05/29 2,298 2,362 2,275 2,311 241,600
2026/05/28 2,264 2,278 2,212 2,248 296,900
2026/05/27 2,320 2,388 2,272 2,294 298,400
2026/05/26 2,233 2,334 2,202 2,305 396,600
2026/05/25 2,227 2,247 2,205 2,220 406,700
2026/05/22 2,176 2,180 2,140 2,166 463,600
2026/05/21 2,142 2,181 2,120 2,165 367,100
2026/05/20 2,199 2,203 2,116 2,138 453,400
2026/05/19 2,254 2,254 2,180 2,231 551,500
2026/05/18 2,392 2,403 2,245 2,254 485,100
2026/05/15 2,400 2,475 2,363 2,404 369,300
2026/05/14 2,422 2,477 2,373 2,380 485,300
2026/05/13 2,443 2,548 2,370 2,472 677,400
2026/05/12 2,665 2,678 2,215 2,312 719,600
2026/05/11 2,675 2,678 2,623 2,664 292,300
2026/05/08 2,612 2,653 2,563 2,649 252,100
2026/05/07 2,650 2,669 2,605 2,627 427,200
2026/05/01 2,540 2,632 2,522 2,580 451,300
2026/04/30 2,549 2,559 2,491 2,522 603,100
2026/04/28 2,434 2,680 2,429 2,656 692,900
2026/04/27 2,409 2,444 2,356 2,431 424,300
2026/04/24 2,482 2,488 2,430 2,442 242,800
2026/04/23 2,501 2,535 2,440 2,463 364,900
2026/04/22 2,519 2,519 2,477 2,487 281,400
2026/04/21 2,564 2,574 2,530 2,554 266,800
2026/04/20 2,590 2,597 2,515 2,520 431,200
2026/04/17 2,650 2,650 2,582 2,582 538,200
2026/04/16 2,687 2,734 2,660 2,726 331,600
2026/04/15 2,699 2,738 2,626 2,649 383,000
2026/04/14 2,646 2,695 2,619 2,677 402,700
2026/04/13 2,641 2,675 2,585 2,619 341,500
2026/04/10 2,711 2,719 2,644 2,673 427,400
2026/04/09 2,806 2,808 2,692 2,706 313,200
2026/04/08 2,749 2,839 2,745 2,826 418,100
2026/04/07 2,679 2,694 2,642 2,664 223,400
2026/04/06 2,715 2,805 2,688 2,697 380,100
2026/04/03 2,667 2,718 2,665 2,683 274,000
2026/03/27 2,750 2,849 2,733 2,843 571,300
2026/03/26 2,817 2,830 2,727 2,763 353,600
2026/03/25 2,871 2,886 2,801 2,817 555,600
2026/03/24 2,799 2,830 2,702 2,749 481,100
2026/03/23 2,759 2,780 2,654 2,673 795,100
2026/03/19 3,015 3,025 2,904 2,904 737,100
2026/03/18 3,100 3,175 3,100 3,175 198,600
2026/03/17 3,140 3,140 3,050 3,065 228,900
2026/03/16 3,090 3,125 3,015 3,080 262,900
2026/03/13 3,020 3,115 3,015 3,090 251,600
2026/03/12 3,170 3,220 3,075 3,085 280,700
2026/03/11 3,210 3,315 3,180 3,240 397,300
2026/03/10 3,045 3,160 3,040 3,140 389,600
2026/03/09 3,000 3,015 2,822 2,942 980,200
2026/03/06 3,150 3,265 3,090 3,130 673,800
2026/03/05 3,300 3,335 3,130 3,205 588,700
2026/03/04 3,315 3,380 3,035 3,080 876,200
2026/03/03 3,820 3,820 3,455 3,455 855,200
2026/03/02 3,755 3,865 3,720 3,815 748,200
2026/02/27 3,405 3,840 3,405 3,815 1,620,200
2026/02/26 3,290 3,515 3,275 3,425 1,014,200
2026/02/25 3,290 3,310 3,220 3,245 450,600
2026/02/24 3,140 3,265 3,085 3,230 585,000
2026/02/20 3,070 3,115 3,040 3,090 348,600
2026/02/19 3,075 3,140 3,060 3,085 472,400
2026/02/18 2,967 3,055 2,957 3,035 313,700
2026/02/17 3,075 3,090 2,979 2,981 435,500
2026/02/16 3,075 3,150 3,020 3,075 478,800
2026/02/13 3,100 3,150 2,983 3,005 797,300
2026/02/12 3,035 3,315 3,030 3,240 1,522,000
2026/02/10 2,965 2,996 2,896 2,933 511,100
2026/02/09 3,015 3,015 2,875 2,934 879,200
2026/02/06 2,900 2,979 2,863 2,963 629,000
2026/02/05 3,120 3,165 2,975 3,000 651,600
2026/02/04 3,050 3,175 3,020 3,170 643,500
2026/02/03 2,953 3,020 2,936 3,005 529,400
2026/02/02 2,929 3,035 2,912 2,953 978,500
2026/01/30 2,960 3,050 2,896 2,938 798,500
2026/01/29 3,000 3,050 2,935 3,035 596,200
2026/01/28 2,907 3,030 2,854 2,964 588,500
2026/01/27 2,884 2,933 2,835 2,907 397,100
2026/01/26 2,910 2,977 2,881 2,923 514,000
2026/01/23 2,883 2,945 2,878 2,906 459,800
2026/01/22 2,938 2,963 2,841 2,869 582,200
2026/01/21 2,844 2,927 2,794 2,890 670,100
2026/01/20 2,957 2,959 2,856 2,894 567,800
2026/01/19 2,908 2,948 2,866 2,928 589,800
2026/01/16 3,030 3,040 2,850 2,903 1,384,800
2026/01/15 2,940 3,100 2,931 3,015 1,033,300
2026/01/14 2,928 3,075 2,901 2,966 1,453,900
2026/01/13 2,790 2,952 2,693 2,906 1,844,000
2026/01/09 2,664 2,704 2,585 2,640 986,100
2026/01/08 2,550 2,765 2,532 2,714 2,029,000
2026/01/07 2,460 2,598 2,435 2,553 1,299,400
2026/01/06 2,350 2,455 2,339 2,417 703,700
2026/01/05 2,300 2,346 2,291 2,319 493,700
2025/12/30 2,220 2,281 2,209 2,266 371,500
2025/12/29 2,249 2,262 2,213 2,242 357,900
2025/12/26 2,205 2,266 2,201 2,255 320,600
2025/12/25 2,182 2,248 2,177 2,217 375,900
2025/12/24 2,170 2,271 2,147 2,165 796,900
2025/12/23 2,108 2,127 2,086 2,124 322,300
2025/12/22 2,130 2,130 2,081 2,107 345,600
2025/12/19 2,095 2,105 2,058 2,097 339,400
2025/12/18 2,050 2,103 2,045 2,085 358,400
2025/12/17 2,112 2,121 2,055 2,090 666,600
2025/12/16 2,193 2,208 2,124 2,126 617,800
2025/12/15 2,216 2,240 2,181 2,224 508,700
2025/12/12 2,254 2,265 2,237 2,244 277,900
2025/12/11 2,292 2,303 2,222 2,236 413,500
2025/12/10 2,301 2,369 2,289 2,291 507,400
2025/12/09 2,340 2,358 2,256 2,285 509,500
2025/12/08 2,337 2,353 2,276 2,348 384,100
2025/12/05 2,330 2,350 2,303 2,314 343,800
2025/12/04 2,319 2,331 2,280 2,330 485,100
2025/12/03 2,311 2,327 2,289 2,307 392,300
2025/12/02 2,366 2,385 2,281 2,302 787,300
2025/12/01 2,554 2,579 2,361 2,382 1,658,800
2025/11/28 2,385 2,565 2,380 2,530 1,322,500
2025/11/27 2,350 2,412 2,335 2,369 511,500
2025/11/26 2,271 2,359 2,268 2,348 466,700
2025/11/25 2,306 2,320 2,231 2,255 429,600
2025/11/21 2,290 2,321 2,259 2,306 598,400
2025/11/20 2,245 2,365 2,220 2,340 571,100
2025/11/19 2,225 2,235 2,153 2,208 239,200
2025/11/18 2,272 2,290 2,178 2,195 503,100
2025/11/17 2,261 2,291 2,238 2,263 309,500
2025/11/14 2,224 2,305 2,218 2,245 565,600
2025/11/13 2,200 2,314 2,176 2,274 789,700
2025/11/12 2,128 2,200 2,098 2,200 476,700
2025/11/11 2,153 2,159 2,091 2,124 384,700
2025/11/10 2,111 2,207 2,108 2,178 384,600
2025/11/07 2,132 2,155 2,061 2,088 403,800
2025/11/06 2,162 2,212 2,152 2,168 358,500
2025/11/05 2,138 2,178 2,121 2,162 464,100
2025/11/04 2,117 2,239 2,117 2,188 1,211,000
2025/10/31 2,016 2,051 2,016 2,049 284,300
2025/10/30 1,983 2,023 1,980 2,016 280,500
2025/10/29 2,001 2,019 1,981 1,993 200,300
2025/10/28 2,075 2,076 1,983 1,990 327,100
2025/10/27 2,043 2,081 2,042 2,073 257,400
2025/10/24 2,069 2,069 2,035 2,043 188,700
2025/10/23 2,036 2,045 2,015 2,041 173,100
2025/10/22 2,005 2,119 1,976 2,050 668,300
2025/10/21 2,003 2,022 1,985 1,996 208,100
2025/10/20 1,985 2,001 1,979 1,992 141,700
2025/10/17 1,986 2,001 1,974 1,982 185,700
2025/10/16 2,022 2,028 1,995 1,996 177,600
2025/10/15 1,991 2,063 1,988 2,037 314,700
2025/10/14 1,919 2,028 1,918 1,962 412,100
2025/10/10 1,990 2,000 1,930 1,933 309,300
2025/10/09 2,073 2,074 2,012 2,021 203,400
2025/10/08 1,980 2,065 1,976 2,060 414,000
2025/10/07 1,930 1,989 1,930 1,979 201,200
2025/10/06 1,934 1,954 1,922 1,924 181,400
2025/10/03 1,900 1,929 1,900 1,917 133,700
2025/10/02 1,897 1,941 1,894 1,922 194,000
2025/10/01 1,965 1,965 1,884 1,887 355,200
2025/09/30 2,049 2,055 1,984 1,992 392,000
2025/09/29 2,010 2,048 1,988 2,029 444,000
2025/09/26 2,047 2,080 2,047 2,063 652,200
2025/09/25 2,047 2,085 2,042 2,067 438,600
2025/09/24 2,031 2,041 2,020 2,040 214,100
2025/09/22 2,030 2,048 2,024 2,035 265,700
2025/09/19 2,032 2,045 2,003 2,024 413,600
2025/09/18 2,030 2,046 2,012 2,024 301,100
2025/09/17 2,047 2,047 2,025 2,032 381,200
2025/09/16 2,068 2,069 2,038 2,051 196,000
2025/09/12 2,050 2,067 2,031 2,058 298,000
2025/09/11 2,046 2,060 2,021 2,024 265,200
2025/09/10 2,040 2,053 2,028 2,034 260,000
2025/09/09 2,106 2,115 2,040 2,045 424,400
2025/09/08 2,100 2,125 2,095 2,106 317,500
2025/09/05 2,055 2,098 2,048 2,098 379,300
2025/09/04 2,030 2,109 2,007 2,066 692,600
2025/09/03 2,055 2,073 2,015 2,029 419,000

このページの先頭へ