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
2019/12/30 2,574 2,614 2,519 2,564 154,300
2019/12/27 2,580 2,625 2,576 2,617 147,100
2019/12/26 2,503 2,569 2,493 2,569 230,100
2019/12/25 2,555 2,563 2,517 2,517 92,800
2019/12/24 2,566 2,597 2,540 2,567 156,500
2019/12/23 2,641 2,651 2,572 2,579 173,800
2019/12/20 2,577 2,617 2,574 2,599 328,800
2019/12/19 2,600 2,600 2,542 2,549 369,800
2019/12/18 2,630 2,634 2,581 2,611 375,900
2019/12/17 2,629 2,654 2,609 2,642 247,800
2019/12/16 2,588 2,619 2,561 2,608 332,600
2019/12/13 2,538 2,589 2,523 2,580 423,700
2019/12/12 2,442 2,479 2,437 2,468 237,100
2019/12/11 2,419 2,446 2,398 2,406 140,400
2019/12/10 2,431 2,440 2,395 2,434 165,100
2019/12/09 2,443 2,458 2,421 2,430 189,700
2019/12/06 2,415 2,419 2,374 2,408 220,600
2019/12/05 2,411 2,430 2,387 2,400 153,600
2019/12/04 2,358 2,385 2,344 2,376 395,700
2019/12/03 2,379 2,427 2,357 2,423 254,100
2019/12/02 2,406 2,437 2,381 2,418 248,500
2019/11/29 2,428 2,431 2,390 2,401 309,500
2019/11/28 2,501 2,505 2,428 2,443 231,200
2019/11/27 2,483 2,500 2,453 2,493 204,000
2019/11/26 2,464 2,474 2,425 2,459 261,000
2019/11/25 2,358 2,426 2,358 2,426 311,900
2019/11/22 2,297 2,360 2,292 2,329 310,300
2019/11/21 2,286 2,317 2,268 2,306 323,300
2019/11/20 2,310 2,356 2,284 2,293 356,000
2019/11/19 2,376 2,406 2,311 2,316 420,900
2019/11/18 2,406 2,414 2,366 2,373 409,800
2019/11/15 2,373 2,428 2,372 2,402 520,900
2019/11/14 2,366 2,445 2,336 2,403 545,200
2019/11/13 2,400 2,422 2,358 2,403 670,100
2019/11/12 2,487 2,508 2,410 2,462 573,200
2019/11/11 2,720 2,739 2,532 2,532 613,900
2019/11/08 2,736 2,745 2,668 2,699 443,700
2019/11/07 2,643 2,711 2,627 2,702 487,300
2019/11/06 2,631 2,665 2,589 2,647 468,200
2019/11/05 2,629 2,654 2,557 2,636 437,900
2019/11/01 2,569 2,600 2,482 2,565 780,400
2019/10/31 2,646 2,659 2,592 2,607 457,300
2019/10/30 2,667 2,690 2,648 2,662 310,500
2019/10/29 2,667 2,718 2,647 2,704 390,700
2019/10/28 2,639 2,691 2,619 2,659 472,200
2019/10/25 2,549 2,643 2,549 2,615 661,400
2019/10/24 2,495 2,534 2,476 2,531 414,000
2019/10/23 2,520 2,547 2,464 2,495 539,100
2019/10/21 2,515 2,523 2,414 2,497 938,300
2019/10/18 2,360 2,509 2,336 2,482 1,072,700
2019/10/17 2,323 2,323 2,263 2,275 362,200
2019/10/16 2,413 2,439 2,322 2,324 437,800
2019/10/15 2,370 2,392 2,337 2,363 444,900
2019/10/11 2,351 2,365 2,327 2,346 344,600
2019/10/10 2,310 2,338 2,282 2,326 324,900
2019/10/09 2,262 2,311 2,253 2,299 247,400
2019/10/08 2,257 2,354 2,256 2,312 527,700
2019/10/07 2,275 2,279 2,213 2,241 166,800
2019/10/04 2,247 2,255 2,189 2,251 326,400
2019/10/03 2,226 2,245 2,211 2,245 191,300
2019/10/02 2,212 2,273 2,211 2,272 239,400
2019/10/01 2,237 2,270 2,232 2,259 271,200
2019/09/30 2,260 2,280 2,221 2,241 221,800
2019/09/27 2,232 2,296 2,232 2,262 352,600
2019/09/26 2,218 2,296 2,218 2,265 389,000
2019/09/25 2,245 2,245 2,195 2,205 256,100
2019/09/24 2,281 2,326 2,261 2,266 257,900
2019/09/20 2,260 2,292 2,235 2,268 257,100
2019/09/19 2,260 2,307 2,245 2,249 303,300
2019/09/18 2,301 2,301 2,230 2,260 345,000
2019/09/17 2,322 2,348 2,292 2,294 295,500
2019/09/13 2,342 2,369 2,277 2,368 456,000
2019/09/12 2,356 2,381 2,318 2,324 339,800
2019/09/11 2,256 2,335 2,254 2,319 339,800
2019/09/10 2,225 2,259 2,219 2,245 359,600
2019/09/09 2,157 2,202 2,123 2,193 329,700
2019/09/06 2,252 2,275 2,139 2,172 801,500
2019/09/05 2,175 2,268 2,175 2,250 779,000
2019/09/04 2,097 2,141 2,047 2,131 772,700
2019/09/03 2,012 2,078 2,010 2,065 500,600
2019/09/02 1,909 2,021 1,906 2,010 501,400
2019/08/30 1,854 1,893 1,853 1,884 239,100
2019/08/29 1,812 1,845 1,800 1,836 226,200
2019/08/28 1,843 1,843 1,790 1,798 263,400
2019/08/27 1,865 1,888 1,826 1,837 303,200
2019/08/26 1,861 1,875 1,837 1,845 247,300
2019/08/23 1,918 1,963 1,907 1,921 242,200
2019/08/22 1,968 1,983 1,914 1,925 321,600
2019/08/21 1,997 2,018 1,977 1,980 278,000
2019/08/20 2,108 2,115 2,045 2,047 247,800
2019/08/19 2,079 2,128 2,070 2,113 482,200
2019/08/16 2,016 2,053 1,986 2,045 317,200
2019/08/15 2,012 2,061 1,984 2,044 324,500
2019/08/14 2,037 2,087 2,037 2,083 230,400
2019/08/13 1,985 2,021 1,965 2,003 273,600
2019/08/09 2,039 2,130 2,000 2,034 617,800
2019/08/08 1,932 1,988 1,917 1,945 333,000
2019/08/07 1,910 1,924 1,887 1,898 266,000
2019/08/06 1,835 1,941 1,823 1,916 411,200
2019/08/05 1,979 1,986 1,884 1,903 374,900
2019/08/02 2,024 2,029 1,991 2,007 374,200
2019/08/01 2,050 2,093 2,039 2,080 280,100
2019/07/31 2,102 2,111 2,078 2,089 331,600
2019/07/30 2,156 2,190 2,118 2,122 202,800
2019/07/29 2,200 2,210 2,145 2,150 276,300
2019/07/26 2,247 2,250 2,200 2,208 279,900
2019/07/25 2,302 2,316 2,246 2,271 240,200
2019/07/24 2,378 2,380 2,301 2,302 308,500
2019/07/23 2,355 2,375 2,333 2,353 375,400
2019/07/22 2,340 2,365 2,303 2,341 455,200
2019/07/19 2,263 2,333 2,253 2,332 473,600
2019/07/18 2,252 2,285 2,227 2,234 358,400
2019/07/17 2,201 2,254 2,178 2,254 226,200
2019/07/16 2,262 2,262 2,214 2,228 219,500
2019/07/12 2,314 2,321 2,252 2,256 195,400
2019/07/11 2,259 2,306 2,245 2,294 302,400
2019/07/10 2,258 2,277 2,233 2,259 206,600
2019/07/09 2,257 2,257 2,216 2,249 213,600
2019/07/08 2,296 2,296 2,248 2,257 233,200
2019/07/05 2,290 2,309 2,267 2,301 290,600
2019/07/04 2,280 2,293 2,258 2,270 168,800
2019/07/03 2,245 2,257 2,222 2,254 149,900
2019/07/02 2,281 2,292 2,253 2,287 173,900
2019/07/01 2,275 2,317 2,266 2,281 347,800
2019/06/28 2,280 2,280 2,212 2,225 220,700
2019/06/27 2,229 2,276 2,229 2,269 224,000
2019/06/26 2,185 2,248 2,184 2,231 190,100
2019/06/25 2,178 2,222 2,178 2,190 157,300
2019/06/24 2,163 2,185 2,150 2,180 90,400
2019/06/21 2,141 2,190 2,136 2,156 319,000
2019/06/20 2,105 2,124 2,067 2,122 104,900
2019/06/19 2,091 2,136 2,088 2,098 160,000
2019/06/18 2,093 2,101 2,044 2,050 166,100
2019/06/17 2,124 2,124 2,070 2,101 221,500
2019/06/14 2,145 2,149 2,103 2,128 232,800
2019/06/13 2,192 2,195 2,156 2,165 109,900
2019/06/12 2,203 2,238 2,181 2,199 168,300
2019/06/11 2,205 2,239 2,199 2,208 120,300
2019/06/10 2,195 2,215 2,167 2,202 258,600
2019/06/07 2,148 2,199 2,132 2,174 140,600
2019/06/06 2,214 2,215 2,141 2,141 201,200
2019/06/05 2,157 2,252 2,134 2,244 352,000
2019/06/04 2,150 2,217 2,106 2,124 246,600
2019/06/03 2,188 2,208 2,150 2,159 178,200
2019/05/31 2,230 2,262 2,201 2,215 201,000
2019/05/30 2,208 2,268 2,199 2,257 174,300
2019/05/29 2,203 2,242 2,175 2,233 154,100
2019/05/28 2,204 2,251 2,200 2,245 189,600
2019/05/27 2,174 2,242 2,170 2,214 153,600
2019/05/24 2,108 2,182 2,079 2,162 197,100
2019/05/23 2,135 2,147 2,099 2,126 217,200
2019/05/22 2,172 2,192 2,154 2,165 118,000
2019/05/21 2,125 2,171 2,114 2,149 145,200
2019/05/20 2,172 2,203 2,109 2,129 161,700
2019/05/17 2,125 2,178 2,108 2,143 179,800
2019/05/16 2,115 2,131 2,073 2,104 170,000
2019/05/15 2,135 2,135 2,065 2,121 274,500
2019/05/14 2,042 2,188 2,026 2,118 401,400
2019/05/13 2,195 2,338 2,121 2,192 779,900
2019/05/10 2,044 2,104 2,012 2,048 484,200
2019/05/09 2,147 2,148 2,035 2,062 590,700
2019/05/08 2,196 2,196 2,123 2,148 528,900
2019/05/07 2,427 2,427 2,242 2,246 630,700
2019/04/26 2,461 2,461 2,370 2,431 391,900
2019/04/25 2,489 2,500 2,432 2,474 214,400
2019/04/24 2,537 2,570 2,471 2,489 272,700
2019/04/23 2,553 2,577 2,537 2,550 105,100
2019/04/22 2,541 2,566 2,525 2,554 101,800
2019/04/19 2,530 2,568 2,530 2,559 114,700
2019/04/18 2,582 2,589 2,525 2,525 181,500
2019/04/17 2,591 2,638 2,582 2,582 180,700
2019/04/16 2,564 2,593 2,543 2,587 157,300
2019/04/15 2,603 2,627 2,587 2,593 180,300
2019/04/12 2,594 2,603 2,536 2,562 280,000
2019/04/11 2,642 2,649 2,586 2,594 285,200
2019/04/10 2,670 2,684 2,637 2,655 218,800
2019/04/09 2,717 2,722 2,685 2,711 162,900
2019/04/08 2,781 2,785 2,705 2,718 172,400
2019/04/05 2,750 2,807 2,729 2,780 334,100
2019/04/04 2,775 2,784 2,750 2,770 295,500
2019/04/03 2,694 2,782 2,693 2,781 252,800
2019/04/02 2,760 2,789 2,696 2,707 244,900
2019/04/01 2,743 2,788 2,714 2,731 247,300
2019/03/29 2,694 2,710 2,603 2,693 404,900
2019/03/28 2,720 2,727 2,673 2,692 213,500
2019/03/27 2,763 2,779 2,710 2,749 180,200
2019/03/26 2,760 2,777 2,724 2,757 234,300
2019/03/25 2,771 2,771 2,727 2,756 226,400
2019/03/22 2,935 2,935 2,851 2,879 195,600
2019/03/20 2,907 2,949 2,901 2,904 123,700
2019/03/19 2,945 2,946 2,880 2,936 158,100
2019/03/18 2,914 2,980 2,907 2,954 223,900
2019/03/15 2,822 2,920 2,822 2,903 308,000
2019/03/14 2,833 2,956 2,828 2,847 447,800
2019/03/13 2,715 2,836 2,707 2,798 335,200
2019/03/12 2,706 2,717 2,681 2,684 147,600
2019/03/11 2,675 2,684 2,620 2,657 161,800
2019/03/08 2,765 2,766 2,639 2,649 397,800
2019/03/07 2,840 2,845 2,774 2,794 235,700
2019/03/06 2,856 2,880 2,825 2,851 233,400
2019/03/05 2,871 2,893 2,831 2,848 250,900
2019/03/04 2,899 2,958 2,880 2,913 273,300
2019/03/01 2,852 2,894 2,803 2,831 205,300
2019/02/28 2,891 2,894 2,832 2,840 216,700
2019/02/27 2,911 2,946 2,899 2,924 125,300
2019/02/26 2,970 2,993 2,906 2,913 137,900
2019/02/25 3,025 3,030 2,949 2,963 131,000
2019/02/22 2,929 2,971 2,909 2,953 131,600
2019/02/21 2,951 2,982 2,884 2,956 257,000
2019/02/20 2,787 2,944 2,787 2,942 476,100
2019/02/19 2,838 2,840 2,737 2,737 272,000
2019/02/18 2,784 2,844 2,772 2,832 431,900
2019/02/15 2,713 2,743 2,650 2,735 307,900
2019/02/14 2,807 2,829 2,660 2,689 471,000
2019/02/13 2,880 2,912 2,853 2,890 142,500
2019/02/12 2,838 2,892 2,814 2,879 162,400
2019/02/08 2,960 2,975 2,815 2,850 254,000
2019/02/07 3,045 3,045 2,953 2,961 281,500
2019/02/06 3,165 3,225 3,075 3,080 712,900
2019/02/05 2,855 2,954 2,850 2,923 285,200
2019/02/04 2,809 2,854 2,790 2,799 112,200
2019/02/01 2,912 2,912 2,788 2,792 201,300
2019/01/31 2,874 2,954 2,867 2,912 195,800
2019/01/30 2,840 2,849 2,781 2,793 101,100
2019/01/29 2,800 2,805 2,739 2,804 120,800
2019/01/28 2,864 2,866 2,795 2,801 84,500
2019/01/25 2,772 2,838 2,772 2,836 154,300
2019/01/24 2,720 2,779 2,704 2,772 119,500
2019/01/23 2,712 2,768 2,694 2,747 160,200
2019/01/22 2,838 2,859 2,755 2,762 229,800
2019/01/21 2,788 2,847 2,780 2,838 269,800
2019/01/18 2,731 2,765 2,682 2,741 286,900
2019/01/17 2,736 2,760 2,690 2,705 238,300
2019/01/16 2,840 2,880 2,710 2,717 257,500
2019/01/15 2,785 2,819 2,666 2,805 419,100
2019/01/11 2,895 2,915 2,836 2,845 197,800
2019/01/10 2,907 2,928 2,855 2,888 141,600
2019/01/09 2,875 2,929 2,837 2,924 168,500
2019/01/08 2,840 2,892 2,784 2,827 223,300
2019/01/07 2,723 2,830 2,722 2,776 248,000
2019/01/04 2,532 2,620 2,502 2,604 211,200

このページの先頭へ