日本軽金属ホールディングス(5703)の株価時系列情報
日本軽金属ホールディングス(5703)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,790 | 1,811 | 1,785 | 1,809 | 213,900 |
| 2025/08/07 | 1,795 | 1,811 | 1,792 | 1,797 | 225,600 |
| 2025/08/06 | 1,817 | 1,821 | 1,802 | 1,802 | 266,900 |
| 2025/08/05 | 1,776 | 1,817 | 1,775 | 1,807 | 284,800 |
| 2025/08/04 | 1,735 | 1,775 | 1,728 | 1,775 | 290,400 |
| 2025/08/01 | 1,758 | 1,775 | 1,735 | 1,775 | 373,200 |
| 2025/07/31 | 1,730 | 1,800 | 1,717 | 1,764 | 512,100 |
| 2025/07/30 | 1,715 | 1,731 | 1,707 | 1,726 | 197,500 |
| 2025/07/29 | 1,698 | 1,715 | 1,693 | 1,715 | 190,500 |
| 2025/07/28 | 1,714 | 1,727 | 1,708 | 1,711 | 215,100 |
| 2025/07/25 | 1,697 | 1,719 | 1,691 | 1,715 | 262,200 |
| 2025/07/24 | 1,681 | 1,705 | 1,681 | 1,705 | 331,100 |
| 2025/07/23 | 1,675 | 1,691 | 1,671 | 1,679 | 336,200 |
| 2025/07/22 | 1,664 | 1,678 | 1,655 | 1,665 | 247,100 |
| 2025/07/18 | 1,650 | 1,656 | 1,643 | 1,643 | 103,800 |
| 2025/07/17 | 1,640 | 1,650 | 1,633 | 1,647 | 154,800 |
| 2025/07/16 | 1,657 | 1,661 | 1,643 | 1,643 | 155,800 |
| 2025/07/15 | 1,654 | 1,665 | 1,648 | 1,665 | 196,800 |
| 2025/07/14 | 1,660 | 1,668 | 1,650 | 1,659 | 148,300 |
| 2025/07/11 | 1,657 | 1,675 | 1,654 | 1,658 | 232,200 |
| 2025/07/10 | 1,632 | 1,650 | 1,631 | 1,650 | 300,500 |
| 2025/07/09 | 1,630 | 1,650 | 1,629 | 1,636 | 325,700 |
| 2025/07/08 | 1,602 | 1,620 | 1,602 | 1,618 | 223,500 |
| 2025/07/07 | 1,622 | 1,627 | 1,601 | 1,603 | 166,600 |
| 2025/07/04 | 1,644 | 1,645 | 1,616 | 1,622 | 199,700 |
| 2025/07/03 | 1,635 | 1,646 | 1,628 | 1,640 | 234,200 |
| 2025/07/02 | 1,620 | 1,633 | 1,613 | 1,629 | 228,800 |
| 2025/07/01 | 1,620 | 1,624 | 1,613 | 1,623 | 126,100 |
| 2025/06/30 | 1,625 | 1,637 | 1,621 | 1,629 | 193,000 |
| 2025/06/27 | 1,623 | 1,627 | 1,613 | 1,625 | 175,100 |
| 2025/06/26 | 1,582 | 1,609 | 1,581 | 1,609 | 115,000 |
| 2025/06/25 | 1,582 | 1,587 | 1,576 | 1,583 | 102,000 |
| 2025/06/24 | 1,588 | 1,593 | 1,578 | 1,585 | 152,700 |
| 2025/06/23 | 1,586 | 1,587 | 1,572 | 1,575 | 78,300 |
| 2025/06/20 | 1,591 | 1,602 | 1,588 | 1,589 | 114,300 |
| 2025/06/19 | 1,605 | 1,610 | 1,589 | 1,593 | 76,400 |
| 2025/06/18 | 1,587 | 1,609 | 1,587 | 1,605 | 121,900 |
| 2025/06/17 | 1,600 | 1,607 | 1,592 | 1,596 | 136,000 |
| 2025/06/16 | 1,590 | 1,601 | 1,582 | 1,583 | 121,700 |
| 2025/06/13 | 1,596 | 1,599 | 1,581 | 1,585 | 156,500 |
| 2025/06/12 | 1,606 | 1,613 | 1,597 | 1,604 | 142,700 |
| 2025/06/11 | 1,602 | 1,618 | 1,596 | 1,613 | 210,200 |
| 2025/06/10 | 1,604 | 1,617 | 1,602 | 1,604 | 190,900 |
| 2025/06/09 | 1,624 | 1,625 | 1,603 | 1,608 | 151,700 |
| 2025/06/06 | 1,626 | 1,636 | 1,624 | 1,632 | 110,600 |
| 2025/06/05 | 1,622 | 1,625 | 1,607 | 1,617 | 164,400 |
| 2025/06/04 | 1,627 | 1,637 | 1,625 | 1,633 | 114,400 |
| 2025/06/03 | 1,640 | 1,644 | 1,624 | 1,624 | 151,300 |
| 2025/06/02 | 1,620 | 1,636 | 1,616 | 1,636 | 188,900 |
| 2025/05/30 | 1,607 | 1,625 | 1,606 | 1,622 | 217,300 |
| 2025/05/29 | 1,609 | 1,619 | 1,603 | 1,616 | 122,000 |
| 2025/05/28 | 1,621 | 1,623 | 1,604 | 1,605 | 123,600 |
| 2025/05/27 | 1,620 | 1,622 | 1,612 | 1,618 | 118,500 |
| 2025/05/26 | 1,605 | 1,623 | 1,605 | 1,616 | 262,300 |
| 2025/05/23 | 1,594 | 1,607 | 1,591 | 1,600 | 151,500 |
| 2025/05/22 | 1,591 | 1,594 | 1,581 | 1,587 | 119,200 |
| 2025/05/21 | 1,590 | 1,604 | 1,590 | 1,601 | 180,000 |
| 2025/05/20 | 1,584 | 1,593 | 1,579 | 1,585 | 179,800 |
| 2025/05/19 | 1,610 | 1,617 | 1,576 | 1,583 | 258,800 |
| 2025/05/16 | 1,611 | 1,626 | 1,591 | 1,614 | 406,700 |
| 2025/05/15 | 1,541 | 1,629 | 1,524 | 1,621 | 630,000 |
| 2025/05/14 | 1,554 | 1,563 | 1,531 | 1,559 | 253,900 |
| 2025/05/13 | 1,545 | 1,557 | 1,540 | 1,556 | 207,900 |
| 2025/05/12 | 1,523 | 1,544 | 1,518 | 1,537 | 183,600 |
| 2025/05/09 | 1,507 | 1,522 | 1,505 | 1,513 | 145,300 |
| 2025/05/08 | 1,501 | 1,506 | 1,490 | 1,498 | 141,800 |
| 2025/05/07 | 1,510 | 1,513 | 1,498 | 1,502 | 199,700 |
| 2025/05/02 | 1,496 | 1,503 | 1,490 | 1,497 | 146,500 |
| 2025/05/01 | 1,477 | 1,492 | 1,470 | 1,489 | 135,800 |
| 2025/04/30 | 1,503 | 1,505 | 1,478 | 1,488 | 178,100 |
| 2025/04/28 | 1,498 | 1,511 | 1,493 | 1,501 | 282,200 |
| 2025/04/25 | 1,478 | 1,489 | 1,472 | 1,489 | 172,100 |
| 2025/04/24 | 1,456 | 1,490 | 1,456 | 1,463 | 194,500 |
| 2025/04/23 | 1,450 | 1,456 | 1,443 | 1,445 | 180,000 |
| 2025/04/22 | 1,414 | 1,429 | 1,403 | 1,429 | 103,000 |
| 2025/04/21 | 1,424 | 1,424 | 1,405 | 1,414 | 105,900 |
| 2025/04/18 | 1,409 | 1,424 | 1,405 | 1,424 | 129,000 |
| 2025/04/17 | 1,390 | 1,401 | 1,385 | 1,400 | 94,100 |
| 2025/04/16 | 1,405 | 1,412 | 1,384 | 1,394 | 130,900 |
| 2025/04/15 | 1,407 | 1,413 | 1,401 | 1,405 | 111,700 |
| 2025/04/14 | 1,398 | 1,415 | 1,387 | 1,405 | 154,300 |
| 2025/04/11 | 1,350 | 1,389 | 1,333 | 1,378 | 235,100 |
| 2025/04/10 | 1,415 | 1,425 | 1,388 | 1,398 | 354,900 |
| 2025/04/09 | 1,341 | 1,358 | 1,302 | 1,318 | 396,100 |
| 2025/04/08 | 1,346 | 1,384 | 1,338 | 1,371 | 463,800 |
| 2025/04/07 | 1,270 | 1,310 | 1,236 | 1,289 | 705,900 |
| 2025/04/04 | 1,411 | 1,418 | 1,360 | 1,384 | 499,700 |
| 2025/04/03 | 1,450 | 1,461 | 1,434 | 1,454 | 365,700 |
| 2025/04/02 | 1,519 | 1,531 | 1,501 | 1,501 | 175,100 |
| 2025/04/01 | 1,534 | 1,542 | 1,508 | 1,508 | 227,000 |
| 2025/03/31 | 1,535 | 1,544 | 1,520 | 1,520 | 272,600 |
| 2025/03/28 | 1,580 | 1,587 | 1,565 | 1,575 | 280,300 |
| 2025/03/27 | 1,620 | 1,633 | 1,615 | 1,631 | 239,300 |
| 2025/03/26 | 1,630 | 1,640 | 1,620 | 1,629 | 197,200 |
| 2025/03/25 | 1,615 | 1,622 | 1,601 | 1,619 | 144,700 |
| 2025/03/24 | 1,620 | 1,626 | 1,599 | 1,611 | 174,300 |
| 2025/03/21 | 1,621 | 1,635 | 1,616 | 1,617 | 261,700 |
| 2025/03/19 | 1,620 | 1,637 | 1,616 | 1,625 | 139,700 |
| 2025/03/18 | 1,620 | 1,634 | 1,617 | 1,623 | 165,500 |
| 2025/03/17 | 1,597 | 1,613 | 1,596 | 1,607 | 129,800 |
| 2025/03/14 | 1,600 | 1,601 | 1,585 | 1,590 | 182,400 |
| 2025/03/13 | 1,581 | 1,597 | 1,578 | 1,594 | 219,900 |
| 2025/03/12 | 1,569 | 1,583 | 1,529 | 1,581 | 430,300 |
| 2025/03/11 | 1,580 | 1,598 | 1,566 | 1,578 | 329,500 |
| 2025/03/10 | 1,609 | 1,616 | 1,596 | 1,603 | 252,000 |
| 2025/03/07 | 1,590 | 1,608 | 1,584 | 1,607 | 334,400 |
| 2025/03/06 | 1,598 | 1,618 | 1,598 | 1,603 | 299,200 |
| 2025/03/05 | 1,565 | 1,594 | 1,563 | 1,589 | 179,900 |
| 2025/03/04 | 1,579 | 1,579 | 1,551 | 1,560 | 247,300 |
| 2025/03/03 | 1,556 | 1,581 | 1,554 | 1,581 | 327,200 |
| 2025/02/28 | 1,555 | 1,559 | 1,542 | 1,552 | 302,600 |
| 2025/02/27 | 1,532 | 1,561 | 1,532 | 1,560 | 283,200 |
| 2025/02/26 | 1,545 | 1,546 | 1,532 | 1,542 | 264,000 |
| 2025/02/25 | 1,536 | 1,550 | 1,532 | 1,542 | 143,700 |
| 2025/02/21 | 1,550 | 1,557 | 1,541 | 1,553 | 203,500 |
| 2025/02/20 | 1,580 | 1,580 | 1,553 | 1,559 | 246,600 |
| 2025/02/19 | 1,592 | 1,598 | 1,584 | 1,588 | 175,200 |
| 2025/02/18 | 1,583 | 1,588 | 1,568 | 1,584 | 136,000 |
| 2025/02/17 | 1,588 | 1,596 | 1,579 | 1,579 | 136,900 |
| 2025/02/14 | 1,606 | 1,606 | 1,584 | 1,587 | 194,400 |
| 2025/02/13 | 1,593 | 1,599 | 1,584 | 1,598 | 244,200 |
| 2025/02/12 | 1,600 | 1,621 | 1,590 | 1,593 | 274,500 |
| 2025/02/10 | 1,591 | 1,609 | 1,585 | 1,594 | 261,100 |
| 2025/02/07 | 1,562 | 1,603 | 1,561 | 1,601 | 411,500 |
| 2025/02/06 | 1,548 | 1,563 | 1,548 | 1,554 | 137,200 |
| 2025/02/05 | 1,568 | 1,569 | 1,544 | 1,547 | 180,500 |
| 2025/02/04 | 1,574 | 1,582 | 1,554 | 1,560 | 164,900 |
| 2025/02/03 | 1,584 | 1,604 | 1,541 | 1,558 | 578,800 |
| 2025/01/31 | 1,550 | 1,610 | 1,544 | 1,595 | 460,800 |
| 2025/01/30 | 1,540 | 1,555 | 1,535 | 1,552 | 189,600 |
| 2025/01/29 | 1,558 | 1,559 | 1,540 | 1,541 | 247,300 |
| 2025/01/28 | 1,541 | 1,558 | 1,539 | 1,548 | 207,500 |
| 2025/01/27 | 1,545 | 1,552 | 1,536 | 1,541 | 179,300 |
| 2025/01/24 | 1,527 | 1,539 | 1,523 | 1,532 | 107,300 |
| 2025/01/23 | 1,530 | 1,545 | 1,519 | 1,524 | 131,200 |
| 2025/01/22 | 1,519 | 1,543 | 1,519 | 1,537 | 167,500 |
| 2025/01/21 | 1,535 | 1,538 | 1,521 | 1,530 | 80,000 |
| 2025/01/20 | 1,523 | 1,532 | 1,522 | 1,531 | 119,200 |
| 2025/01/17 | 1,501 | 1,518 | 1,498 | 1,513 | 114,400 |
| 2025/01/16 | 1,505 | 1,514 | 1,502 | 1,507 | 110,600 |
| 2025/01/15 | 1,503 | 1,510 | 1,501 | 1,506 | 100,800 |
| 2025/01/14 | 1,505 | 1,514 | 1,497 | 1,503 | 178,500 |
| 2025/01/10 | 1,510 | 1,516 | 1,502 | 1,503 | 209,300 |
| 2025/01/09 | 1,526 | 1,526 | 1,513 | 1,521 | 144,000 |
| 2025/01/08 | 1,528 | 1,541 | 1,524 | 1,529 | 138,100 |
| 2025/01/07 | 1,538 | 1,538 | 1,522 | 1,528 | 205,100 |
| 2025/01/06 | 1,559 | 1,569 | 1,537 | 1,538 | 211,200 |
| 2024/12/30 | 1,548 | 1,569 | 1,547 | 1,559 | 154,000 |
| 2024/12/27 | 1,527 | 1,544 | 1,522 | 1,544 | 158,300 |
| 2024/12/26 | 1,513 | 1,524 | 1,510 | 1,524 | 226,100 |
| 2024/12/25 | 1,504 | 1,511 | 1,497 | 1,511 | 135,200 |
| 2024/12/24 | 1,496 | 1,512 | 1,495 | 1,505 | 175,000 |
| 2024/12/23 | 1,485 | 1,494 | 1,475 | 1,494 | 141,200 |
| 2024/12/20 | 1,488 | 1,497 | 1,484 | 1,488 | 215,300 |
| 2024/12/19 | 1,471 | 1,490 | 1,466 | 1,479 | 299,900 |
| 2024/12/18 | 1,488 | 1,502 | 1,484 | 1,496 | 189,300 |
| 2024/12/17 | 1,514 | 1,522 | 1,481 | 1,483 | 281,400 |
| 2024/12/16 | 1,520 | 1,529 | 1,508 | 1,508 | 173,300 |
| 2024/12/13 | 1,513 | 1,527 | 1,513 | 1,518 | 168,700 |
| 2024/12/12 | 1,525 | 1,534 | 1,519 | 1,521 | 247,400 |
| 2024/12/11 | 1,526 | 1,526 | 1,514 | 1,525 | 135,900 |
| 2024/12/10 | 1,530 | 1,542 | 1,515 | 1,515 | 216,700 |
| 2024/12/09 | 1,511 | 1,520 | 1,505 | 1,513 | 206,700 |
| 2024/12/06 | 1,517 | 1,518 | 1,500 | 1,502 | 188,500 |
| 2024/12/05 | 1,520 | 1,529 | 1,508 | 1,513 | 152,200 |
| 2024/12/04 | 1,540 | 1,540 | 1,514 | 1,519 | 140,400 |
| 2024/12/03 | 1,534 | 1,548 | 1,532 | 1,540 | 187,100 |
| 2024/12/02 | 1,516 | 1,537 | 1,516 | 1,529 | 148,800 |
| 2024/11/29 | 1,530 | 1,532 | 1,512 | 1,514 | 80,900 |
| 2024/11/28 | 1,510 | 1,528 | 1,510 | 1,528 | 89,700 |
| 2024/11/27 | 1,523 | 1,530 | 1,493 | 1,511 | 240,700 |
| 2024/11/26 | 1,530 | 1,537 | 1,516 | 1,531 | 114,700 |
| 2024/11/25 | 1,534 | 1,538 | 1,526 | 1,532 | 152,300 |
| 2024/11/22 | 1,528 | 1,536 | 1,525 | 1,527 | 120,500 |
| 2024/11/21 | 1,520 | 1,535 | 1,520 | 1,522 | 132,300 |
| 2024/11/20 | 1,523 | 1,539 | 1,516 | 1,522 | 138,800 |
| 2024/11/19 | 1,511 | 1,529 | 1,511 | 1,527 | 188,000 |
| 2024/11/18 | 1,514 | 1,531 | 1,506 | 1,520 | 178,000 |
| 2024/11/15 | 1,509 | 1,519 | 1,503 | 1,506 | 187,600 |
| 2024/11/14 | 1,490 | 1,507 | 1,486 | 1,499 | 209,100 |
| 2024/11/13 | 1,500 | 1,505 | 1,482 | 1,485 | 370,600 |
| 2024/11/12 | 1,509 | 1,524 | 1,503 | 1,506 | 189,600 |
| 2024/11/11 | 1,518 | 1,524 | 1,504 | 1,515 | 255,700 |
| 2024/11/08 | 1,548 | 1,553 | 1,516 | 1,524 | 252,800 |
| 2024/11/07 | 1,530 | 1,552 | 1,523 | 1,548 | 357,000 |
| 2024/11/06 | 1,533 | 1,563 | 1,531 | 1,544 | 270,200 |
| 2024/11/05 | 1,541 | 1,556 | 1,523 | 1,523 | 315,600 |
| 2024/11/01 | 1,537 | 1,562 | 1,519 | 1,530 | 710,000 |
| 2024/10/31 | 1,604 | 1,664 | 1,585 | 1,645 | 433,400 |
| 2024/10/30 | 1,585 | 1,611 | 1,583 | 1,593 | 351,500 |
| 2024/10/29 | 1,595 | 1,610 | 1,585 | 1,595 | 175,600 |
| 2024/10/28 | 1,575 | 1,597 | 1,573 | 1,586 | 175,700 |
| 2024/10/25 | 1,590 | 1,605 | 1,573 | 1,577 | 148,700 |
| 2024/10/24 | 1,597 | 1,608 | 1,569 | 1,606 | 231,100 |
| 2024/10/23 | 1,601 | 1,627 | 1,601 | 1,605 | 216,500 |
| 2024/10/22 | 1,620 | 1,634 | 1,608 | 1,609 | 186,900 |
| 2024/10/21 | 1,632 | 1,635 | 1,616 | 1,625 | 166,700 |
| 2024/10/18 | 1,644 | 1,645 | 1,622 | 1,632 | 227,100 |
| 2024/10/17 | 1,635 | 1,651 | 1,628 | 1,632 | 180,900 |
| 2024/10/16 | 1,620 | 1,646 | 1,616 | 1,635 | 142,700 |