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
2026/03/27 2,750 2,849 2,733 2,843 571,300
2026/03/26 2,817 2,830 2,727 2,763 353,600
2026/03/25 2,871 2,886 2,801 2,817 555,600
2026/03/24 2,799 2,830 2,702 2,749 481,100
2026/03/23 2,759 2,780 2,654 2,673 795,100
2026/03/19 3,015 3,025 2,904 2,904 737,100
2026/03/18 3,100 3,175 3,100 3,175 198,600
2026/03/17 3,140 3,140 3,050 3,065 228,900
2026/03/16 3,090 3,125 3,015 3,080 262,900
2026/03/13 3,020 3,115 3,015 3,090 251,600
2026/03/12 3,170 3,220 3,075 3,085 280,700
2026/03/11 3,210 3,315 3,180 3,240 397,300
2026/03/10 3,045 3,160 3,040 3,140 389,600
2026/03/09 3,000 3,015 2,822 2,942 980,200
2026/03/06 3,150 3,265 3,090 3,130 673,800
2026/03/05 3,300 3,335 3,130 3,205 588,700
2026/03/04 3,315 3,380 3,035 3,080 876,200
2026/03/03 3,820 3,820 3,455 3,455 855,200
2026/03/02 3,755 3,865 3,720 3,815 748,200
2026/02/27 3,405 3,840 3,405 3,815 1,620,200
2026/02/26 3,290 3,515 3,275 3,425 1,014,200
2026/02/25 3,290 3,310 3,220 3,245 450,600
2026/02/24 3,140 3,265 3,085 3,230 585,000
2026/02/20 3,070 3,115 3,040 3,090 348,600
2026/02/19 3,075 3,140 3,060 3,085 472,400
2026/02/18 2,967 3,055 2,957 3,035 313,700
2026/02/17 3,075 3,090 2,979 2,981 435,500
2026/02/16 3,075 3,150 3,020 3,075 478,800
2026/02/13 3,100 3,150 2,983 3,005 797,300
2026/02/12 3,035 3,315 3,030 3,240 1,522,000
2026/02/10 2,965 2,996 2,896 2,933 511,100
2026/02/09 3,015 3,015 2,875 2,934 879,200
2026/02/06 2,900 2,979 2,863 2,963 629,000
2026/02/05 3,120 3,165 2,975 3,000 651,600
2026/02/04 3,050 3,175 3,020 3,170 643,500
2026/02/03 2,953 3,020 2,936 3,005 529,400
2026/02/02 2,929 3,035 2,912 2,953 978,500
2026/01/30 2,960 3,050 2,896 2,938 798,500
2026/01/29 3,000 3,050 2,935 3,035 596,200
2026/01/28 2,907 3,030 2,854 2,964 588,500
2026/01/27 2,884 2,933 2,835 2,907 397,100
2026/01/26 2,910 2,977 2,881 2,923 514,000
2026/01/23 2,883 2,945 2,878 2,906 459,800
2026/01/22 2,938 2,963 2,841 2,869 582,200
2026/01/21 2,844 2,927 2,794 2,890 670,100
2026/01/20 2,957 2,959 2,856 2,894 567,800
2026/01/19 2,908 2,948 2,866 2,928 589,800
2026/01/16 3,030 3,040 2,850 2,903 1,384,800
2026/01/15 2,940 3,100 2,931 3,015 1,033,300
2026/01/14 2,928 3,075 2,901 2,966 1,453,900
2026/01/13 2,790 2,952 2,693 2,906 1,844,000
2026/01/09 2,664 2,704 2,585 2,640 986,100
2026/01/08 2,550 2,765 2,532 2,714 2,029,000
2026/01/07 2,460 2,598 2,435 2,553 1,299,400
2026/01/06 2,350 2,455 2,339 2,417 703,700
2026/01/05 2,300 2,346 2,291 2,319 493,700

このページの先頭へ