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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,469 | 1,486 | 1,442 | 1,454 | 92,800 |
| 2024/12/27 | 1,465 | 1,470 | 1,455 | 1,465 | 92,800 |
| 2024/12/26 | 1,465 | 1,470 | 1,440 | 1,464 | 140,000 |
| 2024/12/25 | 1,469 | 1,469 | 1,448 | 1,459 | 75,700 |
| 2024/12/24 | 1,444 | 1,470 | 1,437 | 1,463 | 152,700 |
| 2024/12/23 | 1,425 | 1,438 | 1,414 | 1,434 | 188,700 |
| 2024/12/20 | 1,420 | 1,434 | 1,416 | 1,416 | 138,500 |
| 2024/12/19 | 1,392 | 1,419 | 1,390 | 1,417 | 155,500 |
| 2024/12/18 | 1,402 | 1,430 | 1,402 | 1,417 | 112,300 |
| 2024/12/17 | 1,412 | 1,427 | 1,399 | 1,411 | 100,900 |
| 2024/12/16 | 1,400 | 1,415 | 1,399 | 1,410 | 109,900 |
| 2024/12/13 | 1,388 | 1,422 | 1,388 | 1,404 | 142,400 |
| 2024/12/12 | 1,437 | 1,440 | 1,418 | 1,418 | 64,600 |
| 2024/12/11 | 1,429 | 1,432 | 1,410 | 1,423 | 106,600 |
| 2024/12/10 | 1,451 | 1,485 | 1,435 | 1,439 | 187,400 |
| 2024/12/09 | 1,437 | 1,445 | 1,429 | 1,437 | 82,900 |
| 2024/12/06 | 1,438 | 1,450 | 1,422 | 1,436 | 83,500 |
| 2024/12/05 | 1,431 | 1,449 | 1,429 | 1,443 | 102,100 |
| 2024/12/04 | 1,422 | 1,438 | 1,410 | 1,428 | 154,600 |
| 2024/12/03 | 1,409 | 1,429 | 1,409 | 1,422 | 117,100 |
| 2024/12/02 | 1,409 | 1,428 | 1,400 | 1,409 | 67,500 |
| 2024/11/29 | 1,381 | 1,420 | 1,378 | 1,409 | 131,700 |
| 2024/11/28 | 1,362 | 1,389 | 1,362 | 1,383 | 70,900 |
| 2024/11/27 | 1,418 | 1,428 | 1,366 | 1,366 | 203,200 |
| 2024/11/26 | 1,400 | 1,436 | 1,389 | 1,435 | 98,400 |
| 2024/11/25 | 1,415 | 1,446 | 1,407 | 1,407 | 126,500 |
| 2024/11/22 | 1,438 | 1,443 | 1,412 | 1,415 | 92,100 |
| 2024/11/21 | 1,412 | 1,450 | 1,407 | 1,437 | 150,100 |
| 2024/11/20 | 1,431 | 1,461 | 1,410 | 1,420 | 166,500 |
| 2024/11/19 | 1,445 | 1,450 | 1,417 | 1,428 | 197,500 |
| 2024/11/18 | 1,380 | 1,416 | 1,380 | 1,415 | 104,800 |
| 2024/11/15 | 1,370 | 1,387 | 1,358 | 1,378 | 67,400 |
| 2024/11/14 | 1,352 | 1,384 | 1,352 | 1,372 | 97,400 |
| 2024/11/13 | 1,346 | 1,363 | 1,327 | 1,363 | 229,000 |
| 2024/11/12 | 1,356 | 1,373 | 1,342 | 1,346 | 99,800 |
| 2024/11/11 | 1,337 | 1,354 | 1,317 | 1,353 | 197,000 |
| 2024/11/08 | 1,396 | 1,398 | 1,353 | 1,364 | 104,800 |
| 2024/11/07 | 1,377 | 1,402 | 1,360 | 1,371 | 212,500 |
| 2024/11/06 | 1,382 | 1,396 | 1,375 | 1,386 | 82,600 |
| 2024/11/05 | 1,351 | 1,378 | 1,345 | 1,374 | 94,300 |
| 2024/11/01 | 1,353 | 1,370 | 1,338 | 1,365 | 148,900 |
| 2024/10/31 | 1,402 | 1,423 | 1,370 | 1,370 | 241,900 |
| 2024/10/30 | 1,414 | 1,460 | 1,406 | 1,414 | 332,300 |
| 2024/10/29 | 1,404 | 1,415 | 1,390 | 1,413 | 158,000 |
| 2024/10/28 | 1,362 | 1,383 | 1,345 | 1,378 | 69,800 |
| 2024/10/25 | 1,350 | 1,355 | 1,331 | 1,347 | 113,800 |
| 2024/10/24 | 1,349 | 1,362 | 1,332 | 1,357 | 114,100 |
| 2024/10/23 | 1,364 | 1,390 | 1,346 | 1,354 | 137,000 |
| 2024/10/22 | 1,399 | 1,406 | 1,361 | 1,368 | 107,300 |
| 2024/10/21 | 1,365 | 1,404 | 1,360 | 1,403 | 99,400 |
| 2024/10/18 | 1,363 | 1,368 | 1,347 | 1,359 | 88,300 |
| 2024/10/17 | 1,366 | 1,379 | 1,360 | 1,365 | 88,000 |
| 2024/10/16 | 1,370 | 1,396 | 1,361 | 1,370 | 65,600 |
| 2024/10/15 | 1,393 | 1,395 | 1,367 | 1,384 | 72,000 |
| 2024/10/11 | 1,400 | 1,410 | 1,383 | 1,385 | 71,000 |
| 2024/10/10 | 1,395 | 1,395 | 1,380 | 1,385 | 69,100 |
| 2024/10/09 | 1,400 | 1,405 | 1,377 | 1,390 | 72,400 |
| 2024/10/08 | 1,435 | 1,440 | 1,397 | 1,398 | 106,300 |
| 2024/10/07 | 1,454 | 1,454 | 1,414 | 1,441 | 124,900 |
| 2024/10/04 | 1,419 | 1,432 | 1,401 | 1,432 | 120,300 |
| 2024/10/03 | 1,450 | 1,466 | 1,419 | 1,423 | 205,000 |
| 2024/10/02 | 1,383 | 1,464 | 1,381 | 1,448 | 389,500 |
| 2024/10/01 | 1,376 | 1,397 | 1,371 | 1,392 | 78,000 |
| 2024/09/30 | 1,373 | 1,406 | 1,362 | 1,378 | 138,900 |
| 2024/09/27 | 1,392 | 1,428 | 1,380 | 1,425 | 359,000 |
| 2024/09/26 | 1,364 | 1,380 | 1,355 | 1,380 | 139,600 |
| 2024/09/25 | 1,358 | 1,370 | 1,340 | 1,357 | 108,600 |
| 2024/09/24 | 1,359 | 1,363 | 1,344 | 1,349 | 81,200 |
| 2024/09/20 | 1,355 | 1,368 | 1,338 | 1,353 | 152,900 |
| 2024/09/19 | 1,342 | 1,349 | 1,327 | 1,338 | 99,600 |
| 2024/09/18 | 1,331 | 1,338 | 1,312 | 1,324 | 78,800 |
| 2024/09/17 | 1,339 | 1,339 | 1,297 | 1,310 | 103,900 |
| 2024/09/13 | 1,309 | 1,340 | 1,309 | 1,323 | 130,400 |
| 2024/09/12 | 1,323 | 1,324 | 1,295 | 1,310 | 112,200 |
| 2024/09/11 | 1,304 | 1,320 | 1,278 | 1,290 | 203,800 |
| 2024/09/10 | 1,329 | 1,329 | 1,299 | 1,301 | 134,900 |
| 2024/09/09 | 1,304 | 1,331 | 1,294 | 1,329 | 144,400 |
| 2024/09/06 | 1,375 | 1,375 | 1,328 | 1,332 | 121,200 |
| 2024/09/05 | 1,327 | 1,380 | 1,319 | 1,355 | 178,500 |
| 2024/09/04 | 1,332 | 1,353 | 1,312 | 1,337 | 251,200 |
| 2024/09/03 | 1,381 | 1,408 | 1,359 | 1,366 | 219,300 |
| 2024/09/02 | 1,405 | 1,411 | 1,371 | 1,377 | 103,100 |
| 2024/08/30 | 1,382 | 1,398 | 1,375 | 1,394 | 95,200 |
| 2024/08/29 | 1,380 | 1,392 | 1,370 | 1,379 | 108,600 |
| 2024/08/28 | 1,435 | 1,435 | 1,379 | 1,398 | 177,400 |
| 2024/08/27 | 1,430 | 1,443 | 1,413 | 1,433 | 242,400 |
| 2024/08/26 | 1,348 | 1,422 | 1,337 | 1,422 | 277,500 |
| 2024/08/23 | 1,364 | 1,373 | 1,335 | 1,346 | 116,900 |
| 2024/08/22 | 1,391 | 1,406 | 1,372 | 1,374 | 107,800 |
| 2024/08/21 | 1,365 | 1,406 | 1,359 | 1,387 | 149,100 |
| 2024/08/20 | 1,400 | 1,420 | 1,375 | 1,380 | 147,100 |
| 2024/08/19 | 1,398 | 1,401 | 1,367 | 1,375 | 116,800 |
| 2024/08/16 | 1,425 | 1,470 | 1,386 | 1,398 | 490,100 |
| 2024/08/15 | 1,400 | 1,416 | 1,385 | 1,413 | 188,400 |
| 2024/08/14 | 1,374 | 1,419 | 1,372 | 1,400 | 340,700 |
| 2024/08/13 | 1,398 | 1,398 | 1,344 | 1,373 | 370,300 |
| 2024/08/09 | 1,290 | 1,350 | 1,272 | 1,341 | 389,800 |
| 2024/08/08 | 1,265 | 1,283 | 1,235 | 1,270 | 330,100 |
| 2024/08/07 | 1,283 | 1,317 | 1,266 | 1,281 | 302,400 |
| 2024/08/06 | 1,218 | 1,330 | 1,160 | 1,313 | 707,000 |
| 2024/08/05 | 1,248 | 1,279 | 1,150 | 1,158 | 804,500 |
| 2024/08/02 | 1,397 | 1,413 | 1,337 | 1,338 | 594,100 |
| 2024/08/01 | 1,355 | 1,403 | 1,345 | 1,385 | 580,800 |
| 2024/07/31 | 1,310 | 1,364 | 1,293 | 1,364 | 446,600 |
| 2024/07/30 | 1,290 | 1,314 | 1,285 | 1,310 | 274,200 |
| 2024/07/29 | 1,265 | 1,303 | 1,263 | 1,297 | 397,600 |
| 2024/07/26 | 1,240 | 1,267 | 1,237 | 1,260 | 320,800 |
| 2024/07/25 | 1,223 | 1,238 | 1,222 | 1,229 | 268,100 |
| 2024/07/24 | 1,251 | 1,259 | 1,238 | 1,238 | 338,400 |
| 2024/07/23 | 1,251 | 1,264 | 1,248 | 1,255 | 116,000 |
| 2024/07/22 | 1,260 | 1,263 | 1,248 | 1,248 | 430,700 |
| 2024/07/19 | 1,279 | 1,279 | 1,259 | 1,263 | 392,700 |
| 2024/07/18 | 1,282 | 1,293 | 1,279 | 1,279 | 138,800 |
| 2024/07/17 | 1,293 | 1,305 | 1,283 | 1,290 | 175,000 |
| 2024/07/16 | 1,290 | 1,291 | 1,279 | 1,284 | 163,600 |
| 2024/07/12 | 1,286 | 1,303 | 1,284 | 1,292 | 144,900 |
| 2024/07/11 | 1,293 | 1,293 | 1,279 | 1,288 | 100,600 |
| 2024/07/10 | 1,301 | 1,301 | 1,276 | 1,281 | 154,200 |
| 2024/07/09 | 1,286 | 1,305 | 1,285 | 1,303 | 137,900 |
| 2024/07/08 | 1,294 | 1,299 | 1,279 | 1,279 | 133,400 |
| 2024/07/05 | 1,292 | 1,295 | 1,280 | 1,289 | 191,200 |
| 2024/07/04 | 1,284 | 1,305 | 1,275 | 1,296 | 248,500 |
| 2024/07/03 | 1,275 | 1,279 | 1,262 | 1,269 | 257,700 |
| 2024/07/02 | 1,274 | 1,281 | 1,266 | 1,281 | 134,500 |
| 2024/07/01 | 1,284 | 1,291 | 1,273 | 1,273 | 87,200 |
| 2024/06/28 | 1,295 | 1,301 | 1,277 | 1,281 | 143,300 |
| 2024/06/27 | 1,289 | 1,297 | 1,289 | 1,289 | 82,300 |
| 2024/06/26 | 1,286 | 1,300 | 1,285 | 1,296 | 109,400 |
| 2024/06/25 | 1,292 | 1,301 | 1,287 | 1,287 | 113,000 |
| 2024/06/24 | 1,288 | 1,295 | 1,280 | 1,288 | 149,600 |
| 2024/06/21 | 1,284 | 1,308 | 1,284 | 1,288 | 310,500 |
| 2024/06/20 | 1,273 | 1,277 | 1,264 | 1,271 | 85,900 |
| 2024/06/19 | 1,268 | 1,285 | 1,266 | 1,273 | 143,300 |
| 2024/06/18 | 1,260 | 1,268 | 1,255 | 1,264 | 122,500 |
| 2024/06/17 | 1,277 | 1,277 | 1,254 | 1,257 | 303,300 |
| 2024/06/14 | 1,256 | 1,300 | 1,256 | 1,286 | 281,900 |
| 2024/06/13 | 1,284 | 1,289 | 1,257 | 1,269 | 329,100 |
| 2024/06/12 | 1,294 | 1,309 | 1,281 | 1,291 | 154,600 |
| 2024/06/11 | 1,295 | 1,298 | 1,275 | 1,295 | 175,800 |
| 2024/06/10 | 1,274 | 1,295 | 1,270 | 1,287 | 141,700 |
| 2024/06/07 | 1,262 | 1,293 | 1,262 | 1,280 | 256,000 |
| 2024/06/06 | 1,260 | 1,275 | 1,254 | 1,262 | 305,300 |
| 2024/06/05 | 1,276 | 1,279 | 1,258 | 1,260 | 376,500 |
| 2024/06/04 | 1,287 | 1,291 | 1,278 | 1,284 | 123,700 |
| 2024/06/03 | 1,301 | 1,304 | 1,287 | 1,292 | 119,100 |
| 2024/05/31 | 1,265 | 1,303 | 1,265 | 1,303 | 239,900 |
| 2024/05/30 | 1,254 | 1,270 | 1,251 | 1,268 | 266,100 |
| 2024/05/29 | 1,330 | 1,330 | 1,273 | 1,273 | 296,900 |
| 2024/05/28 | 1,292 | 1,343 | 1,283 | 1,323 | 464,800 |
| 2024/05/27 | 1,257 | 1,279 | 1,248 | 1,279 | 300,200 |
| 2024/05/24 | 1,268 | 1,295 | 1,263 | 1,268 | 315,400 |
| 2024/05/23 | 1,308 | 1,313 | 1,273 | 1,292 | 324,700 |
| 2024/05/22 | 1,350 | 1,372 | 1,320 | 1,320 | 320,000 |
| 2024/05/21 | 1,390 | 1,439 | 1,351 | 1,352 | 677,600 |
| 2024/05/20 | 1,324 | 1,392 | 1,324 | 1,364 | 840,500 |
| 2024/05/17 | 1,264 | 1,300 | 1,253 | 1,294 | 331,900 |
| 2024/05/16 | 1,279 | 1,283 | 1,254 | 1,272 | 356,400 |
| 2024/05/15 | 1,322 | 1,337 | 1,270 | 1,277 | 624,100 |
| 2024/05/14 | 1,291 | 1,327 | 1,291 | 1,315 | 418,900 |
| 2024/05/13 | 1,248 | 1,295 | 1,230 | 1,285 | 545,200 |
| 2024/05/10 | 1,291 | 1,307 | 1,283 | 1,298 | 285,800 |
| 2024/05/09 | 1,290 | 1,291 | 1,269 | 1,276 | 384,100 |
| 2024/05/08 | 1,298 | 1,308 | 1,288 | 1,291 | 143,700 |
| 2024/05/07 | 1,315 | 1,315 | 1,292 | 1,299 | 197,200 |
| 2024/05/02 | 1,310 | 1,314 | 1,298 | 1,307 | 127,300 |
| 2024/05/01 | 1,300 | 1,320 | 1,295 | 1,303 | 253,100 |
| 2024/04/30 | 1,324 | 1,348 | 1,306 | 1,314 | 317,100 |
| 2024/04/26 | 1,286 | 1,309 | 1,277 | 1,309 | 205,000 |
| 2024/04/25 | 1,297 | 1,322 | 1,288 | 1,290 | 298,100 |
| 2024/04/24 | 1,298 | 1,311 | 1,287 | 1,302 | 240,800 |
| 2024/04/23 | 1,294 | 1,307 | 1,285 | 1,291 | 179,100 |
| 2024/04/22 | 1,296 | 1,320 | 1,289 | 1,294 | 282,100 |
| 2024/04/19 | 1,282 | 1,286 | 1,248 | 1,262 | 474,800 |
| 2024/04/18 | 1,281 | 1,328 | 1,281 | 1,287 | 391,500 |
| 2024/04/17 | 1,284 | 1,287 | 1,253 | 1,285 | 447,600 |
| 2024/04/16 | 1,304 | 1,304 | 1,285 | 1,288 | 632,100 |
| 2024/04/15 | 1,344 | 1,375 | 1,312 | 1,317 | 419,400 |
| 2024/04/12 | 1,297 | 1,356 | 1,295 | 1,350 | 461,500 |
| 2024/04/11 | 1,310 | 1,312 | 1,292 | 1,298 | 401,200 |
| 2024/04/10 | 1,316 | 1,337 | 1,316 | 1,320 | 281,200 |
| 2024/04/09 | 1,308 | 1,330 | 1,299 | 1,317 | 396,100 |
| 2024/04/08 | 1,319 | 1,333 | 1,307 | 1,312 | 279,900 |
| 2024/04/05 | 1,301 | 1,321 | 1,282 | 1,317 | 366,100 |
| 2024/04/04 | 1,312 | 1,334 | 1,303 | 1,311 | 288,100 |
| 2024/04/03 | 1,320 | 1,334 | 1,300 | 1,300 | 542,700 |
| 2024/04/02 | 1,336 | 1,355 | 1,311 | 1,321 | 447,600 |
| 2024/04/01 | 1,386 | 1,409 | 1,327 | 1,335 | 461,500 |
| 2024/03/29 | 1,354 | 1,377 | 1,342 | 1,365 | 2,661,400 |
| 2024/03/28 | 1,320 | 1,356 | 1,320 | 1,347 | 395,100 |
| 2024/03/27 | 1,320 | 1,342 | 1,311 | 1,320 | 357,500 |
| 2024/03/26 | 1,315 | 1,326 | 1,304 | 1,316 | 378,700 |
| 2024/03/25 | 1,360 | 1,360 | 1,324 | 1,324 | 416,700 |
| 2024/03/22 | 1,362 | 1,379 | 1,336 | 1,368 | 352,100 |
| 2024/03/21 | 1,348 | 1,361 | 1,339 | 1,359 | 359,700 |
| 2024/03/19 | 1,379 | 1,379 | 1,341 | 1,344 | 358,700 |
| 2024/03/18 | 1,371 | 1,403 | 1,340 | 1,390 | 386,200 |
| 2024/03/15 | 1,340 | 1,350 | 1,326 | 1,341 | 298,900 |
| 2024/03/14 | 1,340 | 1,363 | 1,335 | 1,358 | 264,000 |
| 2024/03/13 | 1,365 | 1,371 | 1,333 | 1,335 | 284,500 |
| 2024/03/12 | 1,347 | 1,373 | 1,334 | 1,370 | 311,700 |
| 2024/03/11 | 1,400 | 1,402 | 1,336 | 1,349 | 458,700 |
| 2024/03/08 | 1,404 | 1,427 | 1,378 | 1,420 | 418,200 |
| 2024/03/07 | 1,394 | 1,422 | 1,367 | 1,374 | 350,400 |
| 2024/03/06 | 1,354 | 1,392 | 1,343 | 1,382 | 383,500 |
| 2024/03/05 | 1,420 | 1,452 | 1,370 | 1,382 | 1,032,000 |
| 2024/03/04 | 1,406 | 1,424 | 1,387 | 1,418 | 679,700 |
| 2024/03/01 | 1,330 | 1,388 | 1,317 | 1,378 | 692,700 |
| 2024/02/29 | 1,316 | 1,334 | 1,302 | 1,325 | 382,500 |
| 2024/02/28 | 1,348 | 1,354 | 1,311 | 1,327 | 493,000 |
| 2024/02/27 | 1,367 | 1,369 | 1,350 | 1,350 | 336,100 |
| 2024/02/26 | 1,370 | 1,392 | 1,352 | 1,367 | 303,400 |
| 2024/02/22 | 1,400 | 1,402 | 1,359 | 1,367 | 257,100 |
| 2024/02/21 | 1,388 | 1,391 | 1,348 | 1,375 | 334,500 |
| 2024/02/20 | 1,400 | 1,423 | 1,377 | 1,407 | 448,500 |
| 2024/02/19 | 1,348 | 1,408 | 1,346 | 1,404 | 529,000 |
| 2024/02/16 | 1,320 | 1,372 | 1,317 | 1,347 | 610,600 |
| 2024/02/15 | 1,339 | 1,343 | 1,301 | 1,313 | 381,700 |
| 2024/02/14 | 1,371 | 1,377 | 1,308 | 1,317 | 733,000 |
| 2024/02/13 | 1,343 | 1,412 | 1,317 | 1,386 | 812,900 |
| 2024/02/09 | 1,378 | 1,379 | 1,330 | 1,336 | 601,900 |
| 2024/02/08 | 1,358 | 1,377 | 1,332 | 1,361 | 469,700 |
| 2024/02/07 | 1,327 | 1,362 | 1,311 | 1,358 | 854,300 |
| 2024/02/06 | 1,410 | 1,410 | 1,343 | 1,367 | 2,097,300 |
| 2024/02/05 | 1,451 | 1,528 | 1,435 | 1,520 | 1,634,100 |
| 2024/02/02 | 1,420 | 1,444 | 1,407 | 1,418 | 1,036,000 |
| 2024/02/01 | 1,428 | 1,445 | 1,397 | 1,404 | 854,000 |
| 2024/01/31 | 1,475 | 1,483 | 1,407 | 1,431 | 1,382,300 |
| 2024/01/30 | 1,550 | 1,588 | 1,472 | 1,475 | 2,252,300 |
| 2024/01/29 | 1,448 | 1,488 | 1,448 | 1,481 | 1,718,100 |
| 2024/01/26 | 1,454 | 1,495 | 1,440 | 1,458 | 3,469,300 |
| 2024/01/25 | 1,260 | 1,289 | 1,253 | 1,274 | 756,200 |
| 2024/01/24 | 1,235 | 1,258 | 1,229 | 1,251 | 437,300 |
| 2024/01/23 | 1,268 | 1,269 | 1,227 | 1,236 | 474,300 |
| 2024/01/22 | 1,210 | 1,254 | 1,194 | 1,254 | 773,500 |
| 2024/01/19 | 1,172 | 1,219 | 1,167 | 1,208 | 928,900 |
| 2024/01/18 | 1,167 | 1,182 | 1,143 | 1,149 | 901,300 |
| 2024/01/17 | 1,195 | 1,204 | 1,175 | 1,175 | 740,500 |
| 2024/01/16 | 1,223 | 1,231 | 1,194 | 1,194 | 481,200 |
| 2024/01/15 | 1,242 | 1,243 | 1,221 | 1,223 | 261,800 |
| 2024/01/12 | 1,215 | 1,233 | 1,198 | 1,232 | 455,900 |
| 2024/01/11 | 1,203 | 1,212 | 1,195 | 1,199 | 394,400 |
| 2024/01/10 | 1,200 | 1,215 | 1,195 | 1,197 | 287,700 |
| 2024/01/09 | 1,212 | 1,219 | 1,192 | 1,201 | 445,700 |
| 2024/01/05 | 1,224 | 1,227 | 1,208 | 1,209 | 271,000 |
| 2024/01/04 | 1,206 | 1,238 | 1,191 | 1,228 | 310,900 |