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

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
2026/03/27 2,700 2,732 2,671 2,732 351,300
2026/03/26 2,746 2,761 2,677 2,718 186,500
2026/03/25 2,717 2,746 2,701 2,735 255,500
2026/03/24 2,644 2,666 2,597 2,640 255,600
2026/03/23 2,536 2,590 2,511 2,544 462,200
2026/03/19 2,795 2,799 2,726 2,736 523,200
2026/03/18 2,862 2,911 2,839 2,906 220,200
2026/03/17 2,830 2,846 2,803 2,812 225,400
2026/03/16 2,837 2,844 2,782 2,811 278,900
2026/03/13 2,858 2,899 2,840 2,884 252,500
2026/03/12 2,904 2,921 2,861 2,884 274,600
2026/03/11 2,964 3,020 2,940 2,940 218,600
2026/03/10 2,862 2,937 2,857 2,919 233,400
2026/03/09 2,793 2,830 2,755 2,805 395,500
2026/03/06 2,890 2,993 2,872 2,993 356,500
2026/03/05 2,955 3,010 2,914 2,940 340,900
2026/03/04 2,860 2,965 2,806 2,839 580,500
2026/03/03 3,175 3,225 3,030 3,030 431,700
2026/03/02 3,105 3,175 3,045 3,175 244,900
2026/02/27 3,015 3,135 2,998 3,120 375,600
2026/02/26 3,140 3,175 3,050 3,060 357,900
2026/02/25 3,045 3,115 3,000 3,105 347,500
2026/02/24 3,000 3,040 2,968 3,030 316,400
2026/02/20 2,950 2,987 2,916 2,968 277,200
2026/02/19 3,005 3,015 2,971 2,971 269,700
2026/02/18 2,970 3,040 2,965 2,989 259,800
2026/02/17 2,975 3,030 2,966 2,980 245,300
2026/02/16 2,983 2,997 2,944 2,979 329,900
2026/02/13 3,060 3,105 2,863 2,892 880,200
2026/02/12 3,090 3,145 3,080 3,130 376,600
2026/02/10 3,030 3,075 3,005 3,050 329,200
2026/02/09 3,015 3,065 2,971 3,055 542,600
2026/02/06 2,851 2,930 2,818 2,930 331,800
2026/02/05 2,916 2,990 2,843 2,868 414,500
2026/02/04 2,805 2,899 2,793 2,866 509,800
2026/02/03 2,779 2,819 2,756 2,789 363,700
2026/02/02 2,731 2,805 2,720 2,769 472,400
2026/01/30 2,817 2,828 2,711 2,732 553,500
2026/01/29 2,815 2,834 2,756 2,816 352,700
2026/01/28 2,855 2,855 2,786 2,808 291,400
2026/01/27 2,821 2,886 2,808 2,855 380,600
2026/01/26 2,794 2,837 2,785 2,822 392,100
2026/01/23 2,785 2,823 2,775 2,821 257,600
2026/01/22 2,777 2,785 2,755 2,773 215,300
2026/01/21 2,710 2,760 2,710 2,747 208,000
2026/01/20 2,773 2,783 2,730 2,772 233,600
2026/01/19 2,744 2,786 2,728 2,754 198,000
2026/01/16 2,747 2,780 2,725 2,771 263,500
2026/01/15 2,740 2,779 2,724 2,747 344,100
2026/01/14 2,716 2,750 2,700 2,749 238,700
2026/01/13 2,704 2,720 2,679 2,699 341,100
2026/01/09 2,649 2,657 2,602 2,629 317,000
2026/01/08 2,630 2,703 2,622 2,629 390,300
2026/01/07 2,621 2,667 2,604 2,634 348,500
2026/01/06 2,596 2,643 2,594 2,619 276,200
2026/01/05 2,550 2,583 2,544 2,561 219,400
2025/12/30 2,528 2,569 2,522 2,550 187,800
2025/12/29 2,519 2,595 2,510 2,578 331,900
2025/12/26 2,502 2,525 2,481 2,500 242,700
2025/12/25 2,501 2,513 2,472 2,490 135,800
2025/12/24 2,496 2,525 2,486 2,492 168,400
2025/12/23 2,480 2,493 2,460 2,485 112,800
2025/12/22 2,490 2,508 2,472 2,479 248,200
2025/12/19 2,444 2,464 2,437 2,453 185,100
2025/12/18 2,475 2,475 2,443 2,450 148,300
2025/12/17 2,452 2,484 2,420 2,475 181,400
2025/12/16 2,488 2,491 2,424 2,434 132,700
2025/12/15 2,465 2,473 2,434 2,471 227,500
2025/12/12 2,500 2,500 2,456 2,480 179,800
2025/12/11 2,525 2,535 2,447 2,458 184,200
2025/12/10 2,500 2,522 2,480 2,505 216,500
2025/12/09 2,456 2,493 2,453 2,481 176,100
2025/12/08 2,459 2,522 2,442 2,463 270,100
2025/12/05 2,418 2,430 2,402 2,425 139,200
2025/12/04 2,405 2,433 2,395 2,423 207,900
2025/12/03 2,432 2,438 2,381 2,403 226,300
2025/12/02 2,447 2,460 2,422 2,432 154,400
2025/12/01 2,480 2,484 2,428 2,428 218,400
2025/11/28 2,431 2,468 2,425 2,454 190,300
2025/11/27 2,425 2,438 2,408 2,415 177,500
2025/11/26 2,383 2,424 2,374 2,421 253,400
2025/11/25 2,364 2,398 2,344 2,384 207,300
2025/11/21 2,299 2,345 2,288 2,338 341,500
2025/11/20 2,294 2,360 2,283 2,349 359,400
2025/11/19 2,297 2,300 2,241 2,271 255,400
2025/11/18 2,321 2,323 2,280 2,292 340,500
2025/11/17 2,300 2,349 2,291 2,321 363,600
2025/11/14 2,240 2,298 2,236 2,298 193,200
2025/11/13 2,290 2,299 2,268 2,271 187,900
2025/11/12 2,239 2,296 2,226 2,283 324,600
2025/11/11 2,242 2,243 2,215 2,223 163,900
2025/11/10 2,199 2,242 2,198 2,229 286,500
2025/11/07 2,164 2,186 2,140 2,181 168,200
2025/11/06 2,132 2,195 2,128 2,185 290,900
2025/11/05 2,128 2,159 2,090 2,137 390,800
2025/11/04 2,244 2,250 2,171 2,171 472,500
2025/10/31 2,150 2,250 2,119 2,250 681,900
2025/10/30 2,116 2,172 2,098 2,143 345,900
2025/10/29 2,119 2,119 2,093 2,109 161,000
2025/10/28 2,177 2,177 2,093 2,093 240,500
2025/10/27 2,176 2,193 2,170 2,186 165,100
2025/10/24 2,146 2,170 2,130 2,170 175,800
2025/10/23 2,095 2,131 2,088 2,131 177,500
2025/10/22 2,087 2,108 2,070 2,104 114,000
2025/10/21 2,113 2,117 2,081 2,083 174,700
2025/10/20 2,090 2,104 2,077 2,100 166,500
2025/10/17 2,086 2,092 2,067 2,080 143,000
2025/10/16 2,098 2,124 2,078 2,086 211,600
2025/10/15 2,043 2,088 2,039 2,079 226,600
2025/10/14 2,055 2,098 2,019 2,019 361,500
2025/10/10 2,130 2,130 2,075 2,076 365,100
2025/10/09 2,140 2,180 2,136 2,175 280,200
2025/10/08 2,117 2,143 2,111 2,136 160,700
2025/10/07 2,136 2,152 2,112 2,117 290,600
2025/10/06 2,211 2,220 2,130 2,130 446,900
2025/10/03 2,121 2,200 2,117 2,168 669,900
2025/10/02 2,048 2,105 2,048 2,098 304,100
2025/10/01 2,071 2,081 2,034 2,044 346,000
2025/09/30 2,101 2,111 2,071 2,100 261,000
2025/09/29 2,120 2,123 2,097 2,122 229,700
2025/09/26 2,140 2,159 2,132 2,157 240,100
2025/09/25 2,128 2,155 2,126 2,150 172,900
2025/09/24 2,110 2,125 2,094 2,125 209,200
2025/09/22 2,105 2,129 2,105 2,119 244,400
2025/09/19 2,137 2,140 2,085 2,105 466,400
2025/09/18 2,125 2,128 2,106 2,117 188,800
2025/09/17 2,159 2,172 2,112 2,116 427,300
2025/09/16 2,167 2,179 2,152 2,163 290,400
2025/09/12 2,180 2,192 2,167 2,167 310,300
2025/09/11 2,120 2,162 2,111 2,149 431,500
2025/09/10 2,129 2,131 2,102 2,112 373,200
2025/09/09 2,165 2,184 2,135 2,137 487,400
2025/09/08 2,204 2,210 2,146 2,157 546,500
2025/09/05 2,150 2,194 2,142 2,186 829,100
2025/09/04 2,097 2,144 2,080 2,133 579,900
2025/09/03 2,068 2,100 2,059 2,081 549,500
2025/09/02 2,065 2,072 2,043 2,052 307,700
2025/09/01 2,060 2,063 2,039 2,063 342,600
2025/08/29 2,049 2,068 2,036 2,064 527,000
2025/08/28 2,017 2,048 2,016 2,041 486,900
2025/08/27 1,972 2,024 1,970 2,013 579,400
2025/08/26 1,995 1,995 1,947 1,952 371,100
2025/08/25 2,002 2,025 1,982 1,998 588,100
2025/08/22 1,953 1,989 1,952 1,975 491,700
2025/08/21 1,894 1,949 1,892 1,946 523,700
2025/08/20 1,879 1,887 1,870 1,882 277,800
2025/08/19 1,872 1,878 1,863 1,872 189,100
2025/08/18 1,868 1,879 1,857 1,874 227,600
2025/08/15 1,845 1,881 1,834 1,879 398,500
2025/08/14 1,840 1,848 1,819 1,834 270,500
2025/08/13 1,824 1,841 1,819 1,840 334,000
2025/08/12 1,811 1,834 1,811 1,817 259,400
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

このページの先頭へ