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
2022/12/30 1,901 1,914 1,873 1,890 126,200
2022/12/29 1,896 1,904 1,863 1,904 179,700
2022/12/28 1,944 1,951 1,891 1,902 194,800
2022/12/27 1,952 1,954 1,930 1,938 195,000
2022/12/26 1,911 1,939 1,906 1,930 147,500
2022/12/23 1,902 1,908 1,884 1,895 138,500
2022/12/22 1,956 1,961 1,921 1,930 141,300
2022/12/21 1,908 1,944 1,900 1,922 175,400
2022/12/20 1,970 1,996 1,868 1,910 287,700
2022/12/19 1,955 1,981 1,944 1,971 170,400
2022/12/16 2,010 2,021 1,971 1,972 255,900
2022/12/15 2,037 2,046 2,024 2,039 167,800
2022/12/14 2,016 2,034 1,997 2,022 183,200
2022/12/13 2,054 2,059 2,013 2,021 168,200
2022/12/12 2,085 2,100 2,033 2,041 244,800
2022/12/09 2,083 2,101 2,066 2,085 374,500
2022/12/08 2,078 2,102 2,022 2,068 216,200
2022/12/07 2,055 2,090 2,050 2,070 185,700
2022/12/06 2,050 2,080 2,033 2,070 272,600
2022/12/05 2,054 2,081 2,034 2,066 213,000
2022/12/02 2,048 2,058 2,027 2,053 257,700
2022/12/01 2,097 2,097 2,038 2,054 229,300
2022/11/30 2,039 2,113 2,039 2,050 656,300
2022/11/29 1,940 2,042 1,924 2,041 372,800
2022/11/28 1,978 1,980 1,921 1,947 237,200
2022/11/25 1,968 1,990 1,961 1,974 181,700
2022/11/24 1,960 1,989 1,960 1,969 243,500
2022/11/22 1,932 1,945 1,912 1,932 202,000
2022/11/21 1,921 1,946 1,906 1,920 227,500
2022/11/18 1,912 1,947 1,890 1,908 430,400
2022/11/17 1,950 1,950 1,915 1,933 500,600
2022/11/16 1,944 2,017 1,935 1,986 646,800
2022/11/15 1,888 1,935 1,875 1,932 399,100
2022/11/14 1,939 1,948 1,853 1,853 358,900
2022/11/11 1,918 1,925 1,887 1,917 402,600
2022/11/10 1,852 1,928 1,819 1,882 449,200
2022/11/09 1,930 1,960 1,915 1,929 434,500
2022/11/08 1,895 1,948 1,870 1,930 402,900
2022/11/07 1,898 1,920 1,876 1,881 318,000
2022/11/04 1,810 1,860 1,805 1,850 373,900
2022/11/02 1,862 1,885 1,821 1,821 372,100
2022/11/01 1,836 1,865 1,804 1,822 482,600
2022/10/31 1,727 1,861 1,722 1,845 1,294,500
2022/10/28 1,998 2,023 1,978 2,017 320,300
2022/10/27 2,040 2,044 2,008 2,023 169,000
2022/10/26 2,041 2,047 2,012 2,018 166,100
2022/10/25 2,015 2,055 2,001 2,031 209,800
2022/10/24 2,045 2,052 2,022 2,022 208,800
2022/10/21 2,025 2,035 1,998 2,001 210,500
2022/10/20 2,049 2,049 2,012 2,024 240,000
2022/10/19 2,060 2,082 2,046 2,069 168,300
2022/10/18 2,100 2,111 2,071 2,086 163,800
2022/10/17 2,063 2,096 2,059 2,084 207,600
2022/10/14 2,098 2,150 2,069 2,098 307,900
2022/10/13 2,097 2,099 2,036 2,048 288,800
2022/10/12 2,110 2,113 2,055 2,082 411,000
2022/10/11 2,180 2,202 2,139 2,143 340,800
2022/10/07 2,196 2,222 2,171 2,214 297,700
2022/10/06 2,253 2,283 2,243 2,246 295,700
2022/10/05 2,294 2,294 2,230 2,253 245,400
2022/10/04 2,251 2,275 2,228 2,244 299,000
2022/10/03 2,144 2,213 2,091 2,204 397,900
2022/09/30 2,164 2,221 2,162 2,187 478,900
2022/09/29 2,195 2,223 2,144 2,154 318,000
2022/09/28 2,190 2,190 2,097 2,119 419,600
2022/09/27 2,181 2,237 2,174 2,199 311,000
2022/09/26 2,282 2,288 2,160 2,175 643,400
2022/09/22 2,307 2,343 2,285 2,340 345,300
2022/09/21 2,401 2,420 2,337 2,337 405,900
2022/09/20 2,357 2,470 2,357 2,450 525,100
2022/09/16 2,350 2,357 2,304 2,318 303,200
2022/09/15 2,412 2,412 2,356 2,388 294,600
2022/09/14 2,380 2,429 2,368 2,410 399,600
2022/09/13 2,432 2,495 2,432 2,489 418,800
2022/09/12 2,461 2,476 2,411 2,411 243,800
2022/09/09 2,400 2,412 2,373 2,395 317,500
2022/09/08 2,333 2,374 2,305 2,360 298,900
2022/09/07 2,333 2,338 2,275 2,314 180,600
2022/09/06 2,321 2,360 2,317 2,344 247,000
2022/09/05 2,354 2,363 2,286 2,302 188,000
2022/09/02 2,347 2,354 2,275 2,304 314,800
2022/09/01 2,422 2,432 2,340 2,361 381,500
2022/08/31 2,456 2,459 2,426 2,442 259,800
2022/08/30 2,485 2,532 2,477 2,506 210,500
2022/08/29 2,470 2,491 2,452 2,470 256,400
2022/08/26 2,545 2,555 2,503 2,520 370,900
2022/08/25 2,604 2,618 2,553 2,555 228,800
2022/08/24 2,590 2,619 2,589 2,594 340,700
2022/08/23 2,538 2,573 2,520 2,546 282,700
2022/08/22 2,530 2,543 2,485 2,520 341,700
2022/08/19 2,538 2,583 2,538 2,563 440,100
2022/08/18 2,450 2,495 2,443 2,473 160,500
2022/08/17 2,481 2,515 2,458 2,494 243,600
2022/08/16 2,462 2,499 2,437 2,463 319,600
2022/08/15 2,512 2,538 2,477 2,523 483,200
2022/08/12 2,445 2,556 2,425 2,462 888,000
2022/08/10 2,336 2,358 2,300 2,317 376,600
2022/08/09 2,368 2,385 2,343 2,350 287,100
2022/08/08 2,340 2,379 2,327 2,371 340,000
2022/08/05 2,305 2,340 2,291 2,328 328,700
2022/08/04 2,302 2,309 2,265 2,296 354,200
2022/08/03 2,270 2,292 2,236 2,292 380,800
2022/08/02 2,311 2,320 2,273 2,279 400,900
2022/08/01 2,250 2,348 2,230 2,343 899,000
2022/07/29 2,498 2,499 2,460 2,480 259,900
2022/07/28 2,512 2,515 2,452 2,479 215,200
2022/07/27 2,461 2,477 2,443 2,477 214,300
2022/07/26 2,451 2,491 2,450 2,470 300,400
2022/07/25 2,435 2,454 2,406 2,429 191,900
2022/07/22 2,444 2,449 2,402 2,428 195,000
2022/07/21 2,386 2,459 2,378 2,447 212,100
2022/07/20 2,415 2,421 2,383 2,411 221,400
2022/07/19 2,349 2,382 2,345 2,365 286,800
2022/07/15 2,313 2,347 2,285 2,302 256,900
2022/07/14 2,325 2,344 2,293 2,335 232,800
2022/07/13 2,318 2,329 2,300 2,317 171,600
2022/07/12 2,339 2,354 2,302 2,318 271,500
2022/07/11 2,415 2,415 2,354 2,361 251,500
2022/07/08 2,362 2,414 2,353 2,366 500,100
2022/07/07 2,299 2,319 2,243 2,312 500,400
2022/07/06 2,375 2,385 2,309 2,344 552,000
2022/07/05 2,399 2,471 2,394 2,460 710,500
2022/07/04 2,322 2,341 2,268 2,326 290,500
2022/07/01 2,342 2,372 2,291 2,329 362,600
2022/06/30 2,426 2,438 2,340 2,358 463,600
2022/06/29 2,457 2,490 2,421 2,438 331,700
2022/06/28 2,428 2,509 2,424 2,473 584,800
2022/06/27 2,429 2,434 2,356 2,374 700,100
2022/06/24 2,330 2,395 2,311 2,383 583,000
2022/06/23 2,425 2,468 2,334 2,366 637,400
2022/06/22 2,565 2,565 2,465 2,475 543,800
2022/06/21 2,583 2,627 2,562 2,566 266,700
2022/06/20 2,573 2,607 2,495 2,545 369,500
2022/06/17 2,586 2,630 2,566 2,623 328,200
2022/06/16 2,725 2,753 2,683 2,683 288,300
2022/06/15 2,645 2,712 2,632 2,638 380,600
2022/06/14 2,610 2,705 2,605 2,695 376,800
2022/06/13 2,691 2,734 2,646 2,677 477,200
2022/06/10 2,842 2,842 2,738 2,775 549,000
2022/06/09 2,889 2,900 2,837 2,880 441,600
2022/06/08 2,980 3,010 2,911 2,929 537,600
2022/06/07 2,864 2,952 2,777 2,930 538,400
2022/06/06 2,862 2,936 2,842 2,914 472,100
2022/06/03 2,813 2,915 2,787 2,895 1,023,500
2022/06/02 2,789 2,794 2,701 2,719 718,000
2022/06/01 2,774 2,814 2,716 2,789 572,200
2022/05/31 2,902 2,910 2,788 2,794 1,333,300
2022/05/30 3,005 3,035 2,892 2,908 567,800
2022/05/27 2,932 2,951 2,870 2,922 448,100
2022/05/26 2,898 2,938 2,838 2,897 548,300
2022/05/25 2,949 2,986 2,909 2,927 599,200
2022/05/24 3,020 3,085 2,954 2,972 772,800
2022/05/23 2,953 2,994 2,880 2,994 871,200
2022/05/20 2,783 2,945 2,783 2,921 1,420,800
2022/05/19 2,688 2,757 2,668 2,733 888,100
2022/05/18 2,705 2,799 2,694 2,784 624,200
2022/05/17 2,626 2,750 2,602 2,686 584,600
2022/05/16 2,628 2,675 2,541 2,601 661,800
2022/05/13 2,507 2,625 2,457 2,588 1,011,700
2022/05/12 2,531 2,699 2,526 2,557 1,965,500
2022/05/11 2,500 2,500 2,500 2,500 330,800
2022/05/10 3,400 3,455 3,180 3,200 992,400
2022/05/09 3,570 3,580 3,405 3,485 583,900
2022/05/06 3,680 3,760 3,635 3,655 557,600
2022/05/02 3,710 3,725 3,580 3,705 969,700
2022/04/28 3,515 3,660 3,460 3,640 743,900
2022/04/27 3,500 3,535 3,430 3,505 556,500
2022/04/26 3,470 3,515 3,335 3,495 871,100
2022/04/25 3,545 3,685 3,515 3,525 816,300
2022/04/22 3,780 3,830 3,665 3,685 651,300
2022/04/21 3,905 3,970 3,815 3,885 641,600
2022/04/20 4,030 4,060 3,930 3,975 826,500
2022/04/19 3,825 4,070 3,775 4,035 1,298,600
2022/04/18 3,760 3,805 3,720 3,750 412,700
2022/04/15 3,830 3,910 3,760 3,830 630,200
2022/04/14 3,700 3,860 3,680 3,805 1,033,800
2022/04/13 3,680 3,760 3,585 3,630 667,900
2022/04/12 3,645 3,705 3,620 3,670 515,100
2022/04/11 3,915 3,945 3,665 3,690 974,200
2022/04/08 3,935 3,970 3,825 3,870 753,200
2022/04/07 4,020 4,095 3,855 3,875 911,800
2022/04/06 4,020 4,140 3,985 4,070 881,500
2022/04/05 4,350 4,430 4,035 4,080 1,437,200
2022/04/04 4,265 4,380 4,180 4,375 727,100
2022/04/01 4,060 4,275 4,030 4,250 791,800
2022/03/31 4,200 4,295 4,030 4,130 1,203,700
2022/03/30 4,085 4,125 3,965 4,080 1,028,100
2022/03/29 4,175 4,260 4,130 4,190 842,600
2022/03/28 4,490 4,540 4,240 4,285 1,763,200
2022/03/25 4,330 4,590 4,225 4,590 2,568,000
2022/03/24 3,995 4,320 3,965 4,320 1,898,900
2022/03/23 3,760 3,865 3,710 3,855 652,500
2022/03/22 3,810 3,855 3,665 3,795 840,600
2022/03/18 3,465 3,795 3,450 3,750 1,426,300
2022/03/17 3,385 3,540 3,315 3,460 854,300
2022/03/16 3,350 3,495 3,310 3,435 1,051,800
2022/03/15 3,835 3,870 3,325 3,325 2,695,900
2022/03/14 3,830 4,060 3,780 4,025 1,386,100
2022/03/11 3,740 4,010 3,730 3,830 1,409,100
2022/03/10 3,545 3,730 3,350 3,715 1,472,800
2022/03/09 3,720 3,840 3,640 3,755 1,087,400
2022/03/08 3,955 3,960 3,570 3,590 1,320,400
2022/03/07 3,920 3,980 3,740 3,885 942,200
2022/03/04 4,030 4,055 3,730 3,815 1,915,600
2022/03/03 3,720 3,920 3,595 3,920 1,758,300
2022/03/02 3,350 3,700 3,350 3,680 1,609,000
2022/03/01 3,390 3,390 3,260 3,260 445,000
2022/02/28 3,260 3,395 3,245 3,380 430,200
2022/02/25 3,280 3,310 3,160 3,260 369,800
2022/02/24 3,350 3,360 3,170 3,255 545,300
2022/02/22 3,340 3,360 3,280 3,330 386,900
2022/02/21 3,310 3,420 3,265 3,355 504,500
2022/02/18 3,270 3,425 3,245 3,315 789,300
2022/02/17 3,190 3,345 3,170 3,315 725,100
2022/02/16 3,215 3,220 3,025 3,165 675,900
2022/02/15 3,245 3,260 3,105 3,160 692,800
2022/02/14 3,120 3,280 3,120 3,245 657,300
2022/02/10 3,150 3,215 3,045 3,170 802,600
2022/02/09 3,095 3,195 3,020 3,135 876,500
2022/02/08 2,970 3,075 2,963 3,035 624,800
2022/02/07 2,930 3,015 2,903 2,991 881,400
2022/02/04 2,850 2,898 2,787 2,893 886,300
2022/02/03 2,682 2,825 2,658 2,804 1,122,500
2022/02/02 2,565 2,738 2,563 2,717 1,341,600
2022/02/01 2,400 2,585 2,342 2,523 1,683,600
2022/01/31 2,182 2,278 2,180 2,266 251,500
2022/01/28 2,169 2,209 2,129 2,205 212,300
2022/01/27 2,198 2,220 2,103 2,123 279,000
2022/01/26 2,159 2,225 2,151 2,193 236,200
2022/01/25 2,186 2,205 2,101 2,130 344,100
2022/01/24 2,282 2,304 2,193 2,218 455,000
2022/01/21 2,231 2,317 2,212 2,316 378,400
2022/01/20 2,195 2,273 2,188 2,253 285,400
2022/01/19 2,185 2,289 2,175 2,195 449,600
2022/01/18 2,280 2,306 2,211 2,223 305,700
2022/01/17 2,330 2,357 2,252 2,275 340,500
2022/01/14 2,368 2,371 2,257 2,330 650,100
2022/01/13 2,244 2,393 2,244 2,360 671,400
2022/01/12 2,233 2,249 2,202 2,213 237,000
2022/01/11 2,133 2,214 2,125 2,207 215,600
2022/01/07 2,218 2,224 2,125 2,150 244,200
2022/01/06 2,236 2,268 2,178 2,191 279,900
2022/01/05 2,192 2,251 2,183 2,249 345,200
2022/01/04 2,157 2,163 2,126 2,159 149,900

このページの先頭へ