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
2020/12/30 2,263 2,265 2,182 2,230 307,600
2020/12/29 2,219 2,257 2,194 2,254 249,800
2020/12/28 2,199 2,211 2,157 2,176 296,800
2020/12/25 2,182 2,227 2,165 2,211 339,400
2020/12/24 2,198 2,252 2,194 2,232 310,400
2020/12/23 2,266 2,286 2,146 2,148 532,800
2020/12/22 2,299 2,340 2,263 2,279 372,800
2020/12/21 2,335 2,375 2,288 2,349 481,600
2020/12/18 2,244 2,364 2,230 2,326 523,500
2020/12/17 2,251 2,258 2,194 2,194 326,100
2020/12/16 2,168 2,221 2,152 2,216 289,200
2020/12/15 2,125 2,153 2,110 2,139 251,700
2020/12/14 2,139 2,153 2,109 2,131 245,400
2020/12/11 2,132 2,168 2,089 2,117 326,700
2020/12/10 2,098 2,128 2,075 2,082 273,400
2020/12/09 2,050 2,112 2,050 2,103 209,200
2020/12/08 2,054 2,086 2,027 2,060 368,100
2020/12/07 2,110 2,163 2,083 2,083 363,200
2020/12/04 2,010 2,066 1,991 2,064 279,100
2020/12/03 1,959 2,046 1,937 2,036 407,100
2020/12/02 1,917 1,970 1,890 1,952 299,800
2020/12/01 1,842 1,900 1,830 1,894 251,200
2020/11/30 1,983 1,983 1,850 1,850 413,300
2020/11/27 1,881 1,965 1,879 1,951 401,700
2020/11/26 1,870 1,894 1,865 1,881 251,900
2020/11/25 1,889 1,932 1,889 1,898 412,200
2020/11/24 1,826 1,865 1,817 1,852 340,500
2020/11/20 1,783 1,799 1,774 1,787 211,000
2020/11/19 1,799 1,817 1,757 1,785 265,800
2020/11/18 1,809 1,847 1,787 1,828 273,600
2020/11/17 1,838 1,861 1,808 1,842 363,700
2020/11/16 1,803 1,824 1,784 1,817 279,500
2020/11/13 1,758 1,764 1,719 1,756 382,400
2020/11/12 1,772 1,805 1,750 1,780 432,100
2020/11/11 1,701 1,836 1,701 1,782 669,400
2020/11/10 1,699 1,724 1,669 1,703 359,400
2020/11/09 1,640 1,656 1,620 1,650 188,200
2020/11/06 1,576 1,633 1,556 1,623 275,900
2020/11/05 1,563 1,566 1,532 1,561 285,400
2020/11/04 1,597 1,616 1,552 1,572 445,900
2020/11/02 1,619 1,633 1,537 1,547 547,300
2020/10/30 1,657 1,675 1,588 1,603 306,100
2020/10/29 1,611 1,653 1,585 1,639 206,700
2020/10/28 1,677 1,678 1,605 1,651 334,300
2020/10/27 1,677 1,699 1,664 1,695 148,200
2020/10/26 1,699 1,727 1,692 1,708 101,900
2020/10/23 1,734 1,744 1,690 1,710 235,500
2020/10/22 1,699 1,730 1,686 1,724 219,400
2020/10/21 1,644 1,701 1,636 1,701 266,200
2020/10/20 1,638 1,649 1,600 1,606 172,200
2020/10/19 1,594 1,655 1,592 1,654 197,000
2020/10/16 1,592 1,616 1,572 1,579 222,700
2020/10/15 1,604 1,633 1,580 1,582 256,200
2020/10/14 1,655 1,664 1,606 1,613 240,300
2020/10/13 1,676 1,692 1,655 1,685 271,700
2020/10/12 1,643 1,685 1,642 1,676 262,900
2020/10/09 1,642 1,663 1,624 1,659 214,900
2020/10/08 1,669 1,689 1,650 1,650 258,400
2020/10/07 1,613 1,663 1,592 1,654 225,100
2020/10/06 1,610 1,643 1,595 1,643 213,800
2020/10/05 1,558 1,609 1,558 1,608 198,600
2020/10/02 1,578 1,582 1,523 1,526 309,200
2020/09/30 1,603 1,616 1,563 1,565 196,700
2020/09/29 1,626 1,645 1,588 1,607 311,600
2020/09/28 1,620 1,627 1,600 1,625 170,200
2020/09/25 1,617 1,632 1,596 1,601 295,900
2020/09/24 1,658 1,658 1,580 1,591 352,500
2020/09/23 1,704 1,709 1,665 1,674 325,600
2020/09/18 1,772 1,779 1,737 1,744 187,600
2020/09/17 1,799 1,799 1,751 1,757 232,100
2020/09/16 1,786 1,798 1,752 1,764 248,700
2020/09/15 1,831 1,853 1,792 1,797 280,600
2020/09/14 1,769 1,860 1,769 1,830 433,300
2020/09/11 1,794 1,804 1,742 1,747 405,000
2020/09/10 1,802 1,828 1,780 1,784 311,500
2020/09/09 1,772 1,800 1,762 1,792 286,800
2020/09/08 1,839 1,862 1,808 1,811 250,700
2020/09/07 1,798 1,842 1,782 1,819 234,700
2020/09/04 1,792 1,815 1,759 1,803 487,900
2020/09/03 1,910 1,912 1,829 1,845 472,100
2020/09/02 1,870 1,891 1,852 1,872 491,700
2020/09/01 1,823 1,860 1,819 1,857 364,900
2020/08/31 1,834 1,869 1,814 1,823 474,400
2020/08/28 1,838 1,861 1,730 1,754 671,100
2020/08/27 1,790 1,846 1,757 1,842 550,400
2020/08/26 1,715 1,776 1,715 1,776 249,000
2020/08/25 1,693 1,742 1,683 1,729 304,100
2020/08/24 1,691 1,691 1,638 1,664 349,800
2020/08/21 1,703 1,733 1,675 1,679 268,700
2020/08/20 1,717 1,726 1,682 1,682 282,100
2020/08/19 1,716 1,750 1,703 1,735 371,000
2020/08/18 1,698 1,735 1,673 1,713 316,600
2020/08/17 1,699 1,718 1,662 1,676 280,200
2020/08/14 1,759 1,768 1,674 1,682 431,100
2020/08/13 1,754 1,765 1,722 1,752 360,200
2020/08/12 1,732 1,770 1,713 1,740 429,000
2020/08/11 1,610 1,738 1,605 1,718 579,100
2020/08/07 1,562 1,601 1,558 1,561 355,000
2020/08/06 1,557 1,590 1,552 1,571 229,500
2020/08/05 1,503 1,562 1,496 1,557 252,800
2020/08/04 1,495 1,527 1,487 1,524 242,700
2020/08/03 1,489 1,503 1,471 1,489 256,700
2020/07/31 1,533 1,540 1,455 1,471 431,900
2020/07/30 1,589 1,601 1,541 1,548 227,600
2020/07/29 1,597 1,611 1,575 1,578 196,400
2020/07/28 1,617 1,647 1,603 1,617 236,100
2020/07/27 1,564 1,604 1,549 1,601 252,800
2020/07/22 1,580 1,618 1,580 1,598 275,800
2020/07/21 1,553 1,586 1,546 1,583 274,400
2020/07/20 1,567 1,577 1,520 1,541 205,600
2020/07/17 1,618 1,618 1,539 1,546 291,000
2020/07/16 1,648 1,659 1,616 1,618 211,400
2020/07/15 1,657 1,661 1,620 1,624 204,700
2020/07/14 1,570 1,638 1,561 1,617 382,700
2020/07/13 1,556 1,583 1,548 1,570 289,100
2020/07/10 1,537 1,549 1,506 1,506 268,500
2020/07/09 1,551 1,588 1,548 1,559 280,200
2020/07/08 1,526 1,565 1,510 1,550 257,000
2020/07/07 1,540 1,549 1,521 1,549 260,000
2020/07/06 1,462 1,531 1,462 1,529 256,700
2020/07/03 1,478 1,493 1,453 1,490 216,500
2020/07/02 1,477 1,488 1,427 1,465 340,600
2020/07/01 1,499 1,525 1,467 1,476 465,500
2020/06/30 1,573 1,581 1,531 1,533 366,300
2020/06/29 1,563 1,584 1,521 1,525 308,700
2020/06/26 1,642 1,642 1,579 1,603 257,500
2020/06/25 1,624 1,630 1,587 1,606 306,700
2020/06/24 1,688 1,700 1,648 1,651 215,500
2020/06/23 1,718 1,723 1,675 1,705 230,900
2020/06/22 1,711 1,722 1,675 1,678 273,300
2020/06/19 1,729 1,754 1,725 1,733 244,600
2020/06/18 1,756 1,771 1,726 1,769 261,500
2020/06/17 1,785 1,801 1,752 1,771 275,500
2020/06/16 1,788 1,821 1,750 1,812 400,500
2020/06/15 1,744 1,759 1,671 1,671 346,500
2020/06/12 1,758 1,790 1,707 1,784 433,500
2020/06/11 1,910 1,923 1,789 1,792 396,600
2020/06/10 1,900 1,907 1,861 1,870 256,700
2020/06/09 1,933 1,956 1,883 1,910 247,700
2020/06/08 1,878 1,931 1,869 1,931 357,900
2020/06/05 1,810 1,855 1,793 1,854 337,400
2020/06/04 1,865 1,865 1,762 1,788 389,600
2020/06/03 1,820 1,843 1,806 1,825 367,200
2020/06/02 1,740 1,789 1,728 1,780 299,300
2020/06/01 1,713 1,735 1,693 1,729 351,800
2020/05/29 1,712 1,722 1,690 1,690 314,700
2020/05/28 1,716 1,766 1,710 1,760 377,300
2020/05/27 1,663 1,696 1,641 1,694 361,000
2020/05/26 1,635 1,669 1,609 1,663 267,400
2020/05/25 1,636 1,649 1,611 1,618 167,500
2020/05/22 1,616 1,644 1,602 1,608 252,800
2020/05/21 1,626 1,656 1,617 1,648 291,400
2020/05/20 1,580 1,615 1,576 1,608 219,500
2020/05/19 1,597 1,630 1,574 1,588 299,300
2020/05/18 1,505 1,523 1,482 1,521 242,700
2020/05/15 1,544 1,553 1,484 1,503 309,200
2020/05/14 1,506 1,538 1,478 1,520 395,800
2020/05/13 1,537 1,560 1,504 1,506 431,600
2020/05/12 1,650 1,650 1,605 1,611 245,000
2020/05/11 1,608 1,661 1,600 1,654 286,500
2020/05/08 1,552 1,588 1,535 1,585 348,000
2020/05/07 1,523 1,549 1,507 1,549 336,700
2020/05/01 1,655 1,664 1,555 1,563 497,000
2020/04/30 1,711 1,738 1,676 1,677 343,400
2020/04/28 1,708 1,728 1,692 1,717 181,400
2020/04/27 1,705 1,724 1,680 1,720 252,100
2020/04/24 1,709 1,716 1,670 1,675 209,800
2020/04/23 1,648 1,717 1,646 1,717 196,200
2020/04/22 1,661 1,689 1,654 1,670 213,100
2020/04/21 1,663 1,721 1,663 1,721 362,000
2020/04/20 1,700 1,726 1,671 1,677 320,400
2020/04/17 1,696 1,749 1,696 1,734 217,100
2020/04/16 1,680 1,713 1,675 1,692 218,800
2020/04/15 1,726 1,735 1,675 1,709 331,800
2020/04/14 1,723 1,738 1,697 1,735 294,200
2020/04/13 1,683 1,724 1,665 1,668 293,100
2020/04/10 1,648 1,696 1,630 1,688 298,400
2020/04/09 1,653 1,677 1,639 1,671 218,500
2020/04/08 1,652 1,689 1,611 1,655 226,500
2020/04/07 1,674 1,726 1,600 1,673 491,200
2020/04/06 1,529 1,658 1,491 1,648 390,400
2020/04/03 1,540 1,579 1,501 1,521 260,400
2020/04/02 1,502 1,547 1,490 1,507 253,900
2020/04/01 1,570 1,628 1,504 1,516 277,500
2020/03/31 1,551 1,633 1,540 1,570 238,900
2020/03/30 1,504 1,560 1,502 1,550 320,900
2020/03/27 1,638 1,654 1,565 1,629 350,300
2020/03/26 1,603 1,655 1,581 1,592 357,100
2020/03/25 1,704 1,723 1,631 1,721 331,500
2020/03/24 1,528 1,561 1,477 1,561 383,500
2020/03/23 1,424 1,509 1,392 1,492 379,700
2020/03/19 1,455 1,457 1,387 1,424 315,700
2020/03/18 1,446 1,495 1,394 1,403 469,000
2020/03/17 1,319 1,436 1,292 1,431 507,900
2020/03/16 1,420 1,447 1,358 1,365 428,000
2020/03/13 1,376 1,463 1,358 1,393 699,200
2020/03/12 1,552 1,611 1,486 1,496 595,100
2020/03/11 1,678 1,741 1,646 1,651 482,100
2020/03/10 1,642 1,737 1,519 1,708 640,500
2020/03/09 1,792 1,811 1,614 1,648 795,800
2020/03/06 1,971 1,991 1,870 1,886 473,800
2020/03/05 2,055 2,060 1,988 2,016 384,400
2020/03/04 2,007 2,058 2,002 2,036 281,300
2020/03/03 2,100 2,124 2,020 2,036 460,200
2020/03/02 1,915 2,051 1,915 2,033 482,800
2020/02/28 2,006 2,054 1,939 1,955 466,200
2020/02/27 2,147 2,156 2,096 2,104 327,300
2020/02/26 2,154 2,172 2,108 2,166 305,300
2020/02/25 2,139 2,200 2,115 2,185 356,800
2020/02/21 2,376 2,380 2,296 2,300 386,700
2020/02/20 2,429 2,456 2,374 2,386 291,700
2020/02/19 2,346 2,407 2,333 2,386 286,800
2020/02/18 2,360 2,371 2,336 2,352 152,200
2020/02/17 2,329 2,373 2,313 2,370 344,100
2020/02/14 2,394 2,400 2,326 2,368 309,400
2020/02/13 2,390 2,410 2,345 2,410 319,100
2020/02/12 2,308 2,400 2,290 2,391 391,900
2020/02/10 2,257 2,307 2,233 2,288 416,300
2020/02/07 2,240 2,292 2,222 2,282 337,400
2020/02/06 2,292 2,292 2,236 2,242 367,700
2020/02/05 2,165 2,225 2,141 2,201 505,000
2020/02/04 2,130 2,144 2,090 2,119 369,700
2020/02/03 2,056 2,135 2,038 2,130 468,200
2020/01/31 2,091 2,115 2,074 2,097 287,400
2020/01/30 2,099 2,106 2,054 2,082 583,300
2020/01/29 2,068 2,094 2,021 2,092 530,300
2020/01/28 2,059 2,071 2,002 2,067 726,600
2020/01/27 2,167 2,171 2,081 2,098 676,100
2020/01/24 2,332 2,334 2,266 2,278 352,900
2020/01/23 2,426 2,426 2,331 2,331 423,000
2020/01/22 2,409 2,445 2,376 2,437 353,700
2020/01/21 2,461 2,473 2,437 2,459 147,000
2020/01/20 2,479 2,500 2,473 2,475 86,500
2020/01/17 2,477 2,490 2,435 2,475 238,100
2020/01/16 2,488 2,505 2,461 2,480 227,400
2020/01/15 2,593 2,593 2,487 2,494 261,500
2020/01/14 2,547 2,600 2,547 2,582 267,200
2020/01/10 2,535 2,549 2,490 2,540 263,600
2020/01/09 2,488 2,541 2,485 2,502 299,000
2020/01/08 2,490 2,492 2,416 2,427 350,500
2020/01/07 2,517 2,551 2,517 2,528 224,600
2020/01/06 2,519 2,522 2,483 2,517 272,000

このページの先頭へ