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
2026/02/20 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
2025/09/02 2,050 2,069 2,038 2,053 299,200
2025/09/01 2,075 2,097 2,047 2,059 424,000
2025/08/29 2,010 2,107 2,002 2,103 628,400
2025/08/28 2,061 2,088 2,000 2,010 518,900
2025/08/27 2,035 2,074 2,015 2,059 400,600
2025/08/26 2,057 2,078 2,013 2,034 515,800
2025/08/25 2,006 2,059 1,992 2,043 648,500
2025/08/22 2,005 2,028 1,984 1,984 532,800
2025/08/21 1,950 2,006 1,944 1,983 582,600
2025/08/20 1,859 1,969 1,856 1,953 855,700
2025/08/19 1,828 1,866 1,815 1,862 375,200
2025/08/18 1,875 1,879 1,851 1,853 394,000
2025/08/15 1,836 1,862 1,825 1,862 297,300
2025/08/14 1,842 1,849 1,825 1,844 242,600
2025/08/13 1,848 1,873 1,840 1,842 386,800
2025/08/12 1,879 1,879 1,841 1,844 449,600
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

このページの先頭へ