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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,716 | 1,729 | 1,695 | 1,704 | 151,100 |
| 2024/07/25 | 1,717 | 1,725 | 1,702 | 1,707 | 179,800 |
| 2024/07/24 | 1,753 | 1,763 | 1,736 | 1,740 | 239,900 |
| 2024/07/23 | 1,752 | 1,779 | 1,752 | 1,763 | 143,500 |
| 2024/07/22 | 1,793 | 1,793 | 1,760 | 1,760 | 152,500 |
| 2024/07/19 | 1,795 | 1,797 | 1,782 | 1,794 | 157,500 |
| 2024/07/18 | 1,816 | 1,818 | 1,803 | 1,803 | 125,900 |
| 2024/07/17 | 1,810 | 1,832 | 1,808 | 1,816 | 132,900 |
| 2024/07/16 | 1,820 | 1,826 | 1,800 | 1,802 | 235,200 |
| 2024/07/12 | 1,791 | 1,810 | 1,785 | 1,802 | 165,600 |
| 2024/07/11 | 1,791 | 1,802 | 1,781 | 1,802 | 205,100 |
| 2024/07/10 | 1,766 | 1,775 | 1,757 | 1,772 | 209,300 |
| 2024/07/09 | 1,771 | 1,792 | 1,765 | 1,783 | 185,500 |
| 2024/07/08 | 1,810 | 1,815 | 1,770 | 1,770 | 214,600 |
| 2024/07/05 | 1,852 | 1,855 | 1,810 | 1,810 | 166,500 |
| 2024/07/04 | 1,823 | 1,850 | 1,813 | 1,850 | 187,200 |
| 2024/07/03 | 1,800 | 1,823 | 1,798 | 1,823 | 209,100 |
| 2024/07/02 | 1,810 | 1,814 | 1,793 | 1,799 | 157,700 |
| 2024/07/01 | 1,813 | 1,817 | 1,788 | 1,799 | 158,700 |
| 2024/06/28 | 1,797 | 1,805 | 1,789 | 1,801 | 183,500 |
| 2024/06/27 | 1,814 | 1,814 | 1,791 | 1,797 | 197,500 |
| 2024/06/26 | 1,831 | 1,831 | 1,804 | 1,809 | 174,400 |
| 2024/06/25 | 1,794 | 1,832 | 1,794 | 1,832 | 186,900 |
| 2024/06/24 | 1,792 | 1,807 | 1,783 | 1,788 | 245,000 |
| 2024/06/21 | 1,781 | 1,792 | 1,770 | 1,781 | 308,100 |
| 2024/06/20 | 1,756 | 1,770 | 1,749 | 1,765 | 148,700 |
| 2024/06/19 | 1,765 | 1,781 | 1,758 | 1,767 | 109,300 |
| 2024/06/18 | 1,799 | 1,799 | 1,758 | 1,766 | 145,800 |
| 2024/06/17 | 1,800 | 1,801 | 1,776 | 1,791 | 179,400 |
| 2024/06/14 | 1,829 | 1,847 | 1,806 | 1,806 | 241,600 |
| 2024/06/13 | 1,850 | 1,862 | 1,830 | 1,830 | 247,800 |
| 2024/06/12 | 1,801 | 1,839 | 1,801 | 1,835 | 194,300 |
| 2024/06/11 | 1,831 | 1,835 | 1,802 | 1,802 | 109,000 |
| 2024/06/10 | 1,805 | 1,820 | 1,798 | 1,818 | 146,000 |
| 2024/06/07 | 1,821 | 1,827 | 1,805 | 1,808 | 129,900 |
| 2024/06/06 | 1,840 | 1,845 | 1,817 | 1,826 | 172,600 |
| 2024/06/05 | 1,857 | 1,859 | 1,813 | 1,818 | 269,400 |
| 2024/06/04 | 1,899 | 1,899 | 1,868 | 1,879 | 186,200 |
| 2024/06/03 | 1,896 | 1,918 | 1,895 | 1,906 | 187,900 |
| 2024/05/31 | 1,885 | 1,900 | 1,870 | 1,900 | 254,900 |
| 2024/05/30 | 1,870 | 1,889 | 1,856 | 1,885 | 166,500 |
| 2024/05/29 | 1,857 | 1,904 | 1,856 | 1,890 | 266,200 |
| 2024/05/28 | 1,857 | 1,866 | 1,844 | 1,846 | 144,300 |
| 2024/05/27 | 1,852 | 1,859 | 1,836 | 1,852 | 157,900 |
| 2024/05/24 | 1,818 | 1,868 | 1,815 | 1,863 | 218,200 |
| 2024/05/23 | 1,865 | 1,891 | 1,839 | 1,874 | 244,700 |
| 2024/05/22 | 1,914 | 1,914 | 1,886 | 1,895 | 209,500 |
| 2024/05/21 | 1,940 | 1,960 | 1,914 | 1,914 | 282,700 |
| 2024/05/20 | 1,915 | 1,945 | 1,908 | 1,932 | 346,000 |
| 2024/05/17 | 1,887 | 1,919 | 1,855 | 1,908 | 438,500 |
| 2024/05/16 | 1,936 | 1,936 | 1,844 | 1,847 | 515,400 |
| 2024/05/15 | 1,899 | 1,976 | 1,820 | 1,950 | 998,400 |
| 2024/05/14 | 1,875 | 1,887 | 1,848 | 1,887 | 227,500 |
| 2024/05/13 | 1,870 | 1,887 | 1,860 | 1,876 | 206,400 |
| 2024/05/10 | 1,858 | 1,885 | 1,857 | 1,880 | 173,500 |
| 2024/05/09 | 1,849 | 1,869 | 1,840 | 1,856 | 166,200 |
| 2024/05/08 | 1,850 | 1,872 | 1,845 | 1,855 | 144,900 |
| 2024/05/07 | 1,866 | 1,872 | 1,849 | 1,865 | 144,800 |
| 2024/05/02 | 1,855 | 1,855 | 1,830 | 1,846 | 199,300 |
| 2024/05/01 | 1,873 | 1,873 | 1,848 | 1,856 | 137,000 |
| 2024/04/30 | 1,871 | 1,892 | 1,865 | 1,876 | 162,900 |
| 2024/04/26 | 1,867 | 1,867 | 1,837 | 1,864 | 166,100 |
| 2024/04/25 | 1,851 | 1,858 | 1,839 | 1,850 | 114,500 |
| 2024/04/24 | 1,866 | 1,872 | 1,848 | 1,857 | 131,200 |
| 2024/04/23 | 1,880 | 1,882 | 1,860 | 1,867 | 135,900 |
| 2024/04/22 | 1,883 | 1,898 | 1,867 | 1,879 | 175,100 |
| 2024/04/19 | 1,887 | 1,898 | 1,853 | 1,864 | 246,600 |
| 2024/04/18 | 1,857 | 1,896 | 1,853 | 1,886 | 214,900 |
| 2024/04/17 | 1,880 | 1,888 | 1,837 | 1,854 | 248,500 |
| 2024/04/16 | 1,917 | 1,917 | 1,857 | 1,866 | 301,500 |
| 2024/04/15 | 1,847 | 1,925 | 1,842 | 1,925 | 599,700 |
| 2024/04/12 | 1,862 | 1,862 | 1,841 | 1,851 | 136,800 |
| 2024/04/11 | 1,834 | 1,867 | 1,827 | 1,859 | 176,800 |
| 2024/04/10 | 1,848 | 1,868 | 1,838 | 1,853 | 267,800 |
| 2024/04/09 | 1,838 | 1,848 | 1,834 | 1,845 | 269,000 |
| 2024/04/08 | 1,837 | 1,843 | 1,804 | 1,826 | 185,900 |
| 2024/04/05 | 1,801 | 1,842 | 1,801 | 1,835 | 272,000 |
| 2024/04/04 | 1,815 | 1,828 | 1,792 | 1,817 | 356,200 |
| 2024/04/03 | 1,780 | 1,818 | 1,778 | 1,799 | 281,200 |
| 2024/04/02 | 1,781 | 1,792 | 1,767 | 1,777 | 186,300 |
| 2024/04/01 | 1,834 | 1,834 | 1,780 | 1,787 | 270,800 |
| 2024/03/29 | 1,785 | 1,828 | 1,785 | 1,819 | 125,100 |
| 2024/03/28 | 1,812 | 1,824 | 1,782 | 1,790 | 223,200 |
| 2024/03/27 | 1,855 | 1,862 | 1,843 | 1,849 | 262,500 |
| 2024/03/26 | 1,840 | 1,854 | 1,840 | 1,846 | 164,300 |
| 2024/03/25 | 1,841 | 1,855 | 1,837 | 1,842 | 237,000 |
| 2024/03/22 | 1,855 | 1,859 | 1,832 | 1,847 | 213,200 |
| 2024/03/21 | 1,850 | 1,857 | 1,842 | 1,849 | 418,600 |
| 2024/03/19 | 1,810 | 1,844 | 1,810 | 1,840 | 224,200 |
| 2024/03/18 | 1,831 | 1,834 | 1,809 | 1,814 | 167,800 |
| 2024/03/15 | 1,792 | 1,834 | 1,779 | 1,810 | 692,000 |
| 2024/03/14 | 1,777 | 1,794 | 1,772 | 1,792 | 196,400 |
| 2024/03/13 | 1,776 | 1,781 | 1,744 | 1,762 | 196,300 |
| 2024/03/12 | 1,771 | 1,772 | 1,740 | 1,760 | 219,300 |
| 2024/03/11 | 1,780 | 1,786 | 1,743 | 1,756 | 181,200 |
| 2024/03/08 | 1,785 | 1,800 | 1,781 | 1,794 | 297,500 |
| 2024/03/07 | 1,790 | 1,809 | 1,775 | 1,790 | 291,100 |
| 2024/03/06 | 1,735 | 1,786 | 1,735 | 1,782 | 262,700 |
| 2024/03/05 | 1,760 | 1,760 | 1,732 | 1,754 | 152,000 |
| 2024/03/04 | 1,759 | 1,776 | 1,748 | 1,760 | 237,700 |
| 2024/03/01 | 1,721 | 1,761 | 1,721 | 1,757 | 178,900 |
| 2024/02/29 | 1,760 | 1,764 | 1,719 | 1,728 | 269,100 |
| 2024/02/28 | 1,758 | 1,783 | 1,753 | 1,768 | 199,200 |
| 2024/02/27 | 1,721 | 1,761 | 1,717 | 1,757 | 343,800 |
| 2024/02/26 | 1,722 | 1,723 | 1,707 | 1,711 | 191,400 |
| 2024/02/22 | 1,725 | 1,727 | 1,706 | 1,714 | 189,300 |
| 2024/02/21 | 1,728 | 1,734 | 1,705 | 1,709 | 261,400 |
| 2024/02/20 | 1,738 | 1,743 | 1,722 | 1,728 | 204,900 |
| 2024/02/19 | 1,708 | 1,738 | 1,708 | 1,737 | 213,700 |
| 2024/02/16 | 1,715 | 1,736 | 1,700 | 1,708 | 374,300 |
| 2024/02/15 | 1,720 | 1,724 | 1,697 | 1,703 | 194,300 |
| 2024/02/14 | 1,719 | 1,719 | 1,700 | 1,715 | 244,300 |
| 2024/02/13 | 1,705 | 1,724 | 1,695 | 1,723 | 275,900 |
| 2024/02/09 | 1,695 | 1,703 | 1,685 | 1,691 | 322,400 |
| 2024/02/08 | 1,711 | 1,713 | 1,686 | 1,707 | 342,900 |
| 2024/02/07 | 1,717 | 1,726 | 1,711 | 1,722 | 182,400 |
| 2024/02/06 | 1,730 | 1,730 | 1,704 | 1,718 | 347,100 |
| 2024/02/05 | 1,739 | 1,748 | 1,719 | 1,742 | 353,400 |
| 2024/02/02 | 1,798 | 1,798 | 1,734 | 1,739 | 388,400 |
| 2024/02/01 | 1,800 | 1,804 | 1,747 | 1,749 | 609,800 |
| 2024/01/31 | 1,801 | 1,868 | 1,775 | 1,824 | 690,300 |
| 2024/01/30 | 1,818 | 1,821 | 1,807 | 1,814 | 208,700 |
| 2024/01/29 | 1,816 | 1,832 | 1,815 | 1,821 | 149,700 |
| 2024/01/26 | 1,853 | 1,858 | 1,811 | 1,816 | 441,000 |
| 2024/01/25 | 1,807 | 1,848 | 1,803 | 1,846 | 599,600 |
| 2024/01/24 | 1,778 | 1,824 | 1,771 | 1,799 | 615,700 |
| 2024/01/23 | 1,764 | 1,777 | 1,759 | 1,767 | 192,900 |
| 2024/01/22 | 1,737 | 1,767 | 1,737 | 1,767 | 229,600 |
| 2024/01/19 | 1,749 | 1,758 | 1,734 | 1,735 | 185,500 |
| 2024/01/18 | 1,722 | 1,747 | 1,721 | 1,736 | 184,700 |
| 2024/01/17 | 1,735 | 1,756 | 1,725 | 1,725 | 203,700 |
| 2024/01/16 | 1,775 | 1,775 | 1,742 | 1,748 | 212,700 |
| 2024/01/15 | 1,755 | 1,782 | 1,750 | 1,772 | 164,700 |
| 2024/01/12 | 1,770 | 1,778 | 1,758 | 1,764 | 178,700 |
| 2024/01/11 | 1,769 | 1,787 | 1,764 | 1,764 | 259,400 |
| 2024/01/10 | 1,778 | 1,778 | 1,762 | 1,762 | 220,400 |
| 2024/01/09 | 1,770 | 1,780 | 1,752 | 1,774 | 250,000 |
| 2024/01/05 | 1,775 | 1,777 | 1,759 | 1,770 | 226,700 |
| 2024/01/04 | 1,750 | 1,773 | 1,729 | 1,764 | 241,100 |
| 2023/12/29 | 1,756 | 1,761 | 1,740 | 1,753 | 179,300 |
| 2023/12/28 | 1,728 | 1,758 | 1,722 | 1,758 | 274,800 |
| 2023/12/27 | 1,704 | 1,727 | 1,697 | 1,727 | 350,300 |
| 2023/12/26 | 1,687 | 1,693 | 1,680 | 1,684 | 136,300 |
| 2023/12/25 | 1,709 | 1,713 | 1,683 | 1,686 | 112,500 |
| 2023/12/22 | 1,690 | 1,706 | 1,690 | 1,696 | 232,900 |
| 2023/12/21 | 1,683 | 1,705 | 1,674 | 1,687 | 214,000 |
| 2023/12/20 | 1,704 | 1,730 | 1,690 | 1,691 | 375,900 |
| 2023/12/19 | 1,678 | 1,695 | 1,672 | 1,686 | 234,100 |
| 2023/12/18 | 1,664 | 1,671 | 1,646 | 1,670 | 165,000 |
| 2023/12/15 | 1,650 | 1,675 | 1,650 | 1,670 | 288,500 |
| 2023/12/14 | 1,649 | 1,668 | 1,626 | 1,633 | 191,900 |
| 2023/12/13 | 1,639 | 1,652 | 1,623 | 1,643 | 167,500 |
| 2023/12/12 | 1,641 | 1,652 | 1,622 | 1,626 | 182,900 |
| 2023/12/11 | 1,651 | 1,660 | 1,635 | 1,641 | 176,500 |
| 2023/12/08 | 1,644 | 1,647 | 1,620 | 1,626 | 221,200 |
| 2023/12/07 | 1,672 | 1,675 | 1,649 | 1,651 | 165,700 |
| 2023/12/06 | 1,650 | 1,684 | 1,647 | 1,680 | 154,800 |
| 2023/12/05 | 1,684 | 1,705 | 1,656 | 1,656 | 244,400 |
| 2023/12/04 | 1,700 | 1,704 | 1,680 | 1,682 | 171,500 |
| 2023/12/01 | 1,700 | 1,727 | 1,692 | 1,702 | 238,600 |
| 2023/11/30 | 1,670 | 1,698 | 1,667 | 1,689 | 196,900 |
| 2023/11/29 | 1,687 | 1,694 | 1,681 | 1,686 | 86,000 |
| 2023/11/28 | 1,695 | 1,699 | 1,678 | 1,690 | 141,100 |
| 2023/11/27 | 1,710 | 1,716 | 1,685 | 1,691 | 168,400 |
| 2023/11/24 | 1,700 | 1,708 | 1,693 | 1,705 | 156,200 |
| 2023/11/22 | 1,675 | 1,699 | 1,669 | 1,692 | 130,600 |
| 2023/11/21 | 1,673 | 1,692 | 1,669 | 1,677 | 188,700 |
| 2023/11/20 | 1,708 | 1,712 | 1,671 | 1,673 | 211,600 |
| 2023/11/17 | 1,655 | 1,704 | 1,655 | 1,704 | 253,000 |
| 2023/11/16 | 1,666 | 1,672 | 1,652 | 1,659 | 123,000 |
| 2023/11/15 | 1,655 | 1,682 | 1,645 | 1,674 | 278,500 |
| 2023/11/14 | 1,634 | 1,644 | 1,629 | 1,640 | 132,400 |
| 2023/11/13 | 1,628 | 1,637 | 1,619 | 1,631 | 167,100 |
| 2023/11/10 | 1,626 | 1,642 | 1,612 | 1,625 | 200,400 |
| 2023/11/09 | 1,594 | 1,636 | 1,589 | 1,635 | 329,700 |
| 2023/11/08 | 1,680 | 1,683 | 1,594 | 1,605 | 588,500 |
| 2023/11/07 | 1,635 | 1,646 | 1,621 | 1,640 | 281,200 |
| 2023/11/06 | 1,619 | 1,647 | 1,598 | 1,647 | 396,700 |
| 2023/11/02 | 1,640 | 1,646 | 1,604 | 1,606 | 375,900 |
| 2023/11/01 | 1,647 | 1,647 | 1,604 | 1,622 | 536,300 |
| 2023/10/31 | 1,548 | 1,665 | 1,545 | 1,650 | 740,200 |
| 2023/10/30 | 1,583 | 1,583 | 1,551 | 1,562 | 582,300 |
| 2023/10/27 | 1,577 | 1,590 | 1,570 | 1,589 | 260,200 |
| 2023/10/26 | 1,560 | 1,572 | 1,546 | 1,551 | 225,600 |
| 2023/10/25 | 1,568 | 1,584 | 1,561 | 1,566 | 162,100 |
| 2023/10/24 | 1,540 | 1,559 | 1,518 | 1,554 | 287,700 |
| 2023/10/23 | 1,582 | 1,582 | 1,548 | 1,550 | 209,000 |
| 2023/10/20 | 1,576 | 1,587 | 1,571 | 1,583 | 173,800 |
| 2023/10/19 | 1,575 | 1,583 | 1,567 | 1,571 | 145,000 |
| 2023/10/18 | 1,597 | 1,609 | 1,577 | 1,585 | 187,700 |
| 2023/10/17 | 1,604 | 1,614 | 1,589 | 1,593 | 160,100 |
| 2023/10/16 | 1,580 | 1,603 | 1,577 | 1,587 | 178,400 |
| 2023/10/13 | 1,603 | 1,614 | 1,583 | 1,587 | 199,400 |
| 2023/10/12 | 1,618 | 1,619 | 1,598 | 1,616 | 216,100 |
| 2023/10/11 | 1,620 | 1,627 | 1,604 | 1,608 | 185,000 |
| 2023/10/10 | 1,583 | 1,616 | 1,583 | 1,615 | 293,700 |
| 2023/10/06 | 1,564 | 1,578 | 1,550 | 1,566 | 166,200 |
| 2023/10/05 | 1,540 | 1,559 | 1,530 | 1,557 | 289,900 |
| 2023/10/04 | 1,559 | 1,564 | 1,527 | 1,540 | 358,500 |
| 2023/10/03 | 1,638 | 1,638 | 1,585 | 1,591 | 388,600 |