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
2021/12/30 2,146 2,151 2,125 2,131 154,100
2021/12/29 2,110 2,136 2,110 2,135 124,000
2021/12/28 2,115 2,136 2,104 2,112 148,800
2021/12/27 2,132 2,136 2,093 2,102 95,900
2021/12/24 2,145 2,155 2,107 2,127 160,400
2021/12/23 2,114 2,140 2,092 2,129 118,500
2021/12/22 2,078 2,105 2,067 2,103 127,800
2021/12/21 2,051 2,073 2,014 2,066 158,200
2021/12/20 2,088 2,091 2,018 2,033 205,100
2021/12/17 2,100 2,130 2,093 2,112 210,100
2021/12/16 2,112 2,117 2,071 2,072 132,600
2021/12/15 2,106 2,134 2,087 2,088 124,800
2021/12/14 2,153 2,153 2,091 2,099 154,000
2021/12/13 2,151 2,165 2,116 2,145 167,400
2021/12/10 2,140 2,179 2,138 2,152 175,200
2021/12/09 2,159 2,189 2,139 2,160 156,300
2021/12/08 2,174 2,199 2,145 2,165 196,100
2021/12/07 2,138 2,167 2,131 2,161 244,200
2021/12/06 2,113 2,146 2,092 2,123 311,700
2021/12/03 2,057 2,079 2,023 2,079 191,100
2021/12/02 2,040 2,063 2,012 2,048 200,000
2021/12/01 2,049 2,075 2,000 2,070 218,100
2021/11/30 2,134 2,143 2,030 2,030 335,700
2021/11/29 2,080 2,135 2,074 2,085 390,600
2021/11/26 2,220 2,223 2,114 2,124 450,400
2021/11/25 2,224 2,284 2,224 2,245 233,200
2021/11/24 2,218 2,298 2,216 2,246 269,300
2021/11/22 2,173 2,227 2,130 2,211 434,400
2021/11/19 2,294 2,304 2,224 2,226 510,500
2021/11/18 2,230 2,340 2,203 2,318 1,104,100
2021/11/17 2,296 2,314 2,179 2,197 1,105,600
2021/11/16 2,394 2,404 2,307 2,321 619,300
2021/11/15 2,374 2,394 2,349 2,377 517,200
2021/11/12 2,385 2,446 2,346 2,377 1,005,500
2021/11/11 2,180 2,400 2,160 2,377 2,289,600
2021/11/10 2,075 2,079 1,981 2,030 685,200
2021/11/09 2,152 2,180 2,091 2,091 297,200
2021/11/08 2,094 2,132 2,086 2,130 254,000
2021/11/05 2,116 2,128 2,068 2,085 319,400
2021/11/04 2,108 2,137 2,101 2,117 251,800
2021/11/02 2,140 2,149 2,101 2,105 450,800
2021/11/01 2,100 2,169 2,070 2,161 581,000
2021/10/29 2,050 2,077 2,029 2,060 171,300
2021/10/28 2,063 2,074 2,035 2,042 355,600
2021/10/27 2,161 2,161 2,092 2,108 236,400
2021/10/26 2,134 2,166 2,109 2,160 342,300
2021/10/25 2,050 2,110 2,044 2,089 245,000
2021/10/22 2,097 2,116 2,052 2,060 433,400
2021/10/21 2,101 2,206 2,100 2,147 620,800
2021/10/20 2,152 2,163 2,072 2,076 404,900
2021/10/19 2,141 2,177 2,121 2,155 299,800
2021/10/18 2,128 2,168 2,118 2,165 417,700
2021/10/15 2,070 2,093 2,060 2,086 322,700
2021/10/14 2,050 2,074 2,016 2,054 303,600
2021/10/13 2,044 2,056 1,995 2,020 358,300
2021/10/12 1,982 2,080 1,969 2,051 655,900
2021/10/11 1,952 1,997 1,942 1,964 252,100
2021/10/08 1,973 2,000 1,937 1,942 359,900
2021/10/07 1,916 1,978 1,906 1,952 416,800
2021/10/06 1,865 1,962 1,852 1,927 664,100
2021/10/05 1,780 1,846 1,762 1,836 365,300
2021/10/04 1,884 1,884 1,796 1,804 329,200
2021/10/01 1,866 1,883 1,829 1,850 363,900
2021/09/30 1,944 1,949 1,866 1,867 357,300
2021/09/29 1,888 1,932 1,877 1,930 263,100
2021/09/28 1,915 1,928 1,885 1,925 251,300
2021/09/27 1,928 1,955 1,906 1,917 230,000
2021/09/24 1,932 1,933 1,890 1,917 267,100
2021/09/22 1,876 1,877 1,829 1,852 368,500
2021/09/21 1,880 1,924 1,869 1,894 310,600
2021/09/17 1,975 1,975 1,916 1,963 539,900
2021/09/16 2,042 2,044 1,980 2,002 315,600
2021/09/15 2,002 2,035 1,974 1,997 449,300
2021/09/14 2,089 2,112 2,031 2,042 568,700
2021/09/13 2,049 2,113 1,992 2,099 728,700
2021/09/10 1,990 2,063 1,971 2,050 795,000
2021/09/09 1,888 1,967 1,887 1,967 554,800
2021/09/08 1,868 1,923 1,856 1,916 399,600
2021/09/07 1,882 1,998 1,871 1,890 1,481,400
2021/09/06 1,801 1,820 1,782 1,802 509,500
2021/09/03 1,735 1,757 1,728 1,741 275,300
2021/09/02 1,739 1,739 1,693 1,723 293,100
2021/09/01 1,705 1,744 1,698 1,744 423,000
2021/08/31 1,633 1,708 1,625 1,699 421,100
2021/08/30 1,610 1,660 1,605 1,645 385,300
2021/08/27 1,596 1,602 1,576 1,588 167,300
2021/08/26 1,613 1,620 1,588 1,603 168,800
2021/08/25 1,627 1,640 1,604 1,613 263,000
2021/08/24 1,576 1,607 1,565 1,594 296,400
2021/08/23 1,550 1,562 1,533 1,548 242,900
2021/08/20 1,566 1,582 1,531 1,539 413,100
2021/08/19 1,617 1,626 1,580 1,581 399,000
2021/08/18 1,636 1,658 1,626 1,646 142,900
2021/08/17 1,674 1,697 1,641 1,641 228,500
2021/08/16 1,681 1,683 1,637 1,653 219,200
2021/08/13 1,694 1,694 1,660 1,689 221,300
2021/08/12 1,724 1,726 1,688 1,699 207,300
2021/08/11 1,644 1,695 1,633 1,684 397,800
2021/08/10 1,618 1,647 1,602 1,611 487,800
2021/08/06 1,656 1,668 1,638 1,660 192,200
2021/08/05 1,658 1,686 1,657 1,673 193,000
2021/08/04 1,717 1,728 1,690 1,698 146,900
2021/08/03 1,743 1,750 1,698 1,707 297,700
2021/08/02 1,724 1,757 1,718 1,756 309,700
2021/07/30 1,725 1,734 1,687 1,688 280,800
2021/07/29 1,718 1,748 1,698 1,717 331,900
2021/07/28 1,701 1,726 1,686 1,703 279,800
2021/07/27 1,704 1,721 1,692 1,700 287,100
2021/07/26 1,649 1,667 1,636 1,657 231,200
2021/07/21 1,634 1,643 1,602 1,609 214,400
2021/07/20 1,603 1,625 1,589 1,594 308,100
2021/07/19 1,624 1,642 1,609 1,638 255,500
2021/07/16 1,621 1,651 1,615 1,649 234,500
2021/07/15 1,667 1,671 1,624 1,633 309,700
2021/07/14 1,671 1,688 1,661 1,673 250,900
2021/07/13 1,707 1,719 1,682 1,685 233,800
2021/07/12 1,705 1,709 1,673 1,681 288,900
2021/07/09 1,622 1,654 1,606 1,652 351,900
2021/07/08 1,672 1,683 1,643 1,648 267,000
2021/07/07 1,670 1,693 1,661 1,673 278,300
2021/07/06 1,717 1,732 1,703 1,705 162,700
2021/07/05 1,717 1,723 1,693 1,723 126,400
2021/07/02 1,693 1,731 1,684 1,711 170,500
2021/07/01 1,730 1,737 1,689 1,690 164,200
2021/06/30 1,730 1,743 1,690 1,702 218,900
2021/06/29 1,740 1,756 1,716 1,726 203,400
2021/06/28 1,769 1,783 1,754 1,764 223,600
2021/06/25 1,742 1,767 1,739 1,760 246,500
2021/06/24 1,690 1,734 1,690 1,722 229,700
2021/06/23 1,681 1,702 1,670 1,685 215,800
2021/06/22 1,682 1,699 1,663 1,669 265,400
2021/06/21 1,645 1,661 1,615 1,630 441,700
2021/06/18 1,750 1,751 1,677 1,685 459,700
2021/06/17 1,791 1,795 1,758 1,770 268,200
2021/06/16 1,806 1,826 1,790 1,796 285,500
2021/06/15 1,830 1,842 1,818 1,837 232,800
2021/06/14 1,869 1,882 1,807 1,807 376,100
2021/06/11 1,860 1,866 1,843 1,864 262,700
2021/06/10 1,851 1,879 1,851 1,873 257,500
2021/06/09 1,827 1,855 1,814 1,850 233,000
2021/06/08 1,810 1,838 1,805 1,820 243,700
2021/06/07 1,834 1,835 1,802 1,810 171,700
2021/06/04 1,826 1,845 1,812 1,815 295,900
2021/06/03 1,830 1,873 1,817 1,834 295,900
2021/06/02 1,866 1,893 1,846 1,846 414,800
2021/06/01 1,943 1,964 1,877 1,898 324,500
2021/05/31 1,941 1,951 1,911 1,942 430,200
2021/05/28 1,836 1,926 1,835 1,919 511,400
2021/05/27 1,840 1,843 1,772 1,772 898,200
2021/05/26 1,830 1,836 1,808 1,827 186,300
2021/05/25 1,845 1,863 1,828 1,846 231,700
2021/05/24 1,878 1,901 1,827 1,832 344,600
2021/05/21 1,921 1,926 1,863 1,885 290,900
2021/05/20 1,931 1,955 1,900 1,914 301,600
2021/05/19 1,919 1,975 1,911 1,971 261,500
2021/05/18 1,923 1,985 1,920 1,952 244,300
2021/05/17 2,021 2,027 1,890 1,906 301,000
2021/05/14 2,068 2,071 1,950 1,981 417,800
2021/05/13 2,065 2,118 2,000 2,001 553,000
2021/05/12 2,300 2,316 2,084 2,104 911,700
2021/05/11 2,531 2,559 2,457 2,477 470,400
2021/05/10 2,475 2,622 2,469 2,565 770,100
2021/05/07 2,327 2,432 2,327 2,427 455,100
2021/05/06 2,247 2,318 2,217 2,317 638,600
2021/04/30 2,178 2,185 2,153 2,171 174,900
2021/04/28 2,150 2,200 2,139 2,194 174,700
2021/04/27 2,148 2,187 2,134 2,160 157,000
2021/04/26 2,130 2,140 2,102 2,137 96,700
2021/04/23 2,079 2,128 2,078 2,093 104,600
2021/04/22 2,094 2,114 2,071 2,114 109,600
2021/04/21 2,099 2,106 2,025 2,050 227,600
2021/04/20 2,148 2,150 2,125 2,138 112,600
2021/04/19 2,167 2,185 2,141 2,168 79,800
2021/04/16 2,181 2,189 2,153 2,172 115,900
2021/04/15 2,177 2,196 2,150 2,175 100,200
2021/04/14 2,166 2,167 2,125 2,154 142,500
2021/04/13 2,202 2,208 2,174 2,175 119,600
2021/04/12 2,250 2,256 2,183 2,208 149,200
2021/04/09 2,274 2,283 2,230 2,230 223,200
2021/04/08 2,239 2,263 2,224 2,251 131,100
2021/04/07 2,225 2,267 2,213 2,265 223,600
2021/04/06 2,230 2,248 2,181 2,214 187,900
2021/04/05 2,205 2,225 2,187 2,225 170,200
2021/04/02 2,165 2,205 2,149 2,202 177,400
2021/04/01 2,175 2,179 2,115 2,142 112,300
2021/03/31 2,156 2,181 2,135 2,145 165,500
2021/03/30 2,140 2,209 2,140 2,178 187,700
2021/03/29 2,210 2,210 2,145 2,170 224,200
2021/03/26 2,157 2,163 2,113 2,154 228,600
2021/03/25 2,054 2,141 2,054 2,130 168,800
2021/03/24 2,110 2,129 2,050 2,050 313,900
2021/03/23 2,240 2,268 2,156 2,156 319,100
2021/03/22 2,222 2,244 2,190 2,220 158,200
2021/03/19 2,210 2,227 2,183 2,224 173,700
2021/03/18 2,234 2,255 2,202 2,238 167,300
2021/03/17 2,197 2,223 2,156 2,217 175,900
2021/03/16 2,246 2,260 2,221 2,242 193,200
2021/03/15 2,200 2,276 2,192 2,246 305,800
2021/03/12 2,133 2,192 2,129 2,188 343,600
2021/03/11 2,103 2,138 2,074 2,131 221,200
2021/03/10 2,120 2,131 2,071 2,095 234,000
2021/03/09 2,133 2,146 2,069 2,130 364,300
2021/03/08 2,178 2,215 2,077 2,100 503,000
2021/03/05 2,257 2,259 2,112 2,130 648,100
2021/03/04 2,351 2,383 2,225 2,272 456,900
2021/03/03 2,357 2,403 2,314 2,398 252,000
2021/03/02 2,410 2,428 2,273 2,307 281,000
2021/03/01 2,410 2,439 2,352 2,394 401,400
2021/02/26 2,455 2,475 2,358 2,364 469,100
2021/02/25 2,545 2,557 2,503 2,523 220,700
2021/02/24 2,525 2,569 2,444 2,458 438,200
2021/02/22 2,388 2,507 2,369 2,500 495,800
2021/02/19 2,328 2,350 2,285 2,317 189,900
2021/02/18 2,400 2,442 2,318 2,332 332,900
2021/02/17 2,284 2,414 2,284 2,414 377,900
2021/02/16 2,249 2,338 2,246 2,283 376,300
2021/02/15 2,222 2,254 2,209 2,251 209,900
2021/02/12 2,221 2,222 2,172 2,209 252,300
2021/02/10 2,203 2,267 2,201 2,221 314,900
2021/02/09 2,268 2,294 2,231 2,280 276,800
2021/02/08 2,216 2,285 2,213 2,262 379,500
2021/02/05 2,210 2,222 2,165 2,195 234,900
2021/02/04 2,187 2,226 2,165 2,174 235,200
2021/02/03 2,177 2,194 2,148 2,188 237,900
2021/02/02 2,211 2,236 2,156 2,163 415,500
2021/02/01 2,146 2,218 2,137 2,209 213,300
2021/01/29 2,227 2,227 2,144 2,153 257,100
2021/01/28 2,167 2,243 2,159 2,224 323,100
2021/01/27 2,332 2,332 2,251 2,267 267,900
2021/01/26 2,350 2,360 2,321 2,322 261,600
2021/01/25 2,310 2,373 2,305 2,366 232,300
2021/01/22 2,340 2,340 2,300 2,318 249,900
2021/01/21 2,351 2,376 2,310 2,350 313,900
2021/01/20 2,300 2,350 2,260 2,350 279,300
2021/01/19 2,295 2,313 2,260 2,267 226,300
2021/01/18 2,293 2,295 2,242 2,268 316,300
2021/01/15 2,398 2,398 2,300 2,330 315,700
2021/01/14 2,390 2,426 2,343 2,363 400,300
2021/01/13 2,361 2,395 2,340 2,357 288,300
2021/01/12 2,350 2,366 2,315 2,340 253,300
2021/01/08 2,392 2,405 2,360 2,378 346,600
2021/01/07 2,363 2,404 2,334 2,354 464,400
2021/01/06 2,264 2,348 2,232 2,340 472,800
2021/01/05 2,189 2,259 2,182 2,245 390,100
2021/01/04 2,250 2,251 2,111 2,183 328,700

このページの先頭へ