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 |