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
2026/08/21 3,035 3,050 2,987 3,025 173,000
2026/08/20 2,999 3,040 2,970 3,040 298,900
2026/08/19 3,030 3,080 2,963 2,992 386,500
2026/08/18 3,090 3,140 3,055 3,085 312,200
2026/08/17 2,982 3,050 2,977 3,000 174,200
2026/08/14 2,937 3,030 2,937 3,000 345,700
2026/08/13 2,965 3,020 2,930 2,937 287,700
2026/08/12 2,910 2,978 2,908 2,944 212,600
2026/08/10 2,922 2,987 2,917 2,948 310,000
2026/08/07 2,912 2,936 2,873 2,914 231,100
2026/08/06 2,930 2,989 2,916 2,936 281,400
2026/08/05 2,841 2,917 2,811 2,917 372,700
2026/08/04 2,880 2,885 2,738 2,793 709,200
2026/08/03 2,665 2,970 2,633 2,835 1,122,900
2026/07/31 2,650 2,748 2,626 2,715 623,800
2026/07/30 2,579 2,634 2,554 2,589 346,600
2026/07/29 2,628 2,638 2,530 2,584 449,400
2026/07/28 2,656 2,685 2,601 2,621 368,500
2026/07/27 2,685 2,694 2,628 2,685 344,800
2026/07/24 2,680 2,680 2,636 2,644 313,100
2026/07/23 2,729 2,729 2,693 2,711 261,200
2026/07/22 2,729 2,750 2,692 2,702 283,900
2026/07/21 2,707 2,711 2,644 2,711 282,500
2026/07/17 2,690 2,706 2,591 2,638 373,000
2026/07/16 2,728 2,744 2,715 2,734 227,600
2026/07/15 2,798 2,798 2,726 2,750 266,200
2026/07/14 2,675 2,770 2,645 2,756 361,200
2026/07/13 2,711 2,746 2,659 2,682 267,400
2026/07/10 2,662 2,735 2,662 2,707 493,000
2026/07/09 2,636 2,667 2,617 2,636 347,000
2026/07/08 2,680 2,686 2,620 2,622 396,700
2026/07/07 2,752 2,775 2,681 2,693 321,700
2026/07/06 2,779 2,800 2,733 2,752 228,800
2026/07/03 2,726 2,774 2,708 2,764 247,700
2026/07/02 2,735 2,754 2,701 2,726 285,900
2026/07/01 2,745 2,764 2,717 2,742 402,900
2026/06/30 2,825 2,825 2,719 2,721 420,500
2026/06/29 2,843 2,850 2,745 2,795 352,500
2026/06/26 2,835 2,885 2,790 2,819 341,100
2026/06/25 2,870 2,888 2,817 2,822 328,600
2026/06/24 2,923 2,970 2,858 2,869 279,000
2026/06/23 3,015 3,035 2,910 2,910 254,900
2026/06/22 2,997 3,035 2,996 3,010 189,600
2026/06/19 2,971 3,000 2,960 2,983 297,500
2026/06/18 2,960 3,005 2,960 2,970 386,400
2026/06/17 3,035 3,065 2,945 2,958 315,700
2026/06/16 3,060 3,085 2,999 3,010 263,200
2026/06/15 3,110 3,130 3,075 3,105 268,200
2026/06/12 3,080 3,105 3,015 3,040 286,000
2026/06/11 2,927 3,005 2,893 2,986 406,300
2026/06/10 3,090 3,140 3,040 3,065 273,400
2026/06/09 3,195 3,195 3,030 3,095 431,200
2026/06/08 3,160 3,205 3,090 3,135 309,300
2026/06/05 3,195 3,255 3,115 3,255 319,100
2026/06/04 3,230 3,275 3,145 3,175 226,700
2026/06/03 3,235 3,290 3,215 3,270 269,500
2026/06/02 3,105 3,190 3,045 3,165 278,200
2026/06/01 3,120 3,145 3,065 3,130 306,500
2026/05/29 3,230 3,270 3,150 3,165 372,100
2026/05/28 3,155 3,195 3,040 3,190 352,000
2026/05/27 3,290 3,325 3,195 3,200 279,800
2026/05/26 3,245 3,320 3,205 3,290 252,700
2026/05/25 3,190 3,330 3,145 3,245 388,000
2026/05/22 3,100 3,140 3,035 3,050 243,300
2026/05/21 3,120 3,125 3,030 3,065 342,400
2026/05/20 3,045 3,070 3,000 3,050 301,100
2026/05/19 3,140 3,140 3,035 3,085 366,100
2026/05/18 3,065 3,200 3,010 3,150 476,200
2026/05/15 3,050 3,260 3,025 3,120 824,000
2026/05/14 2,969 3,080 2,907 3,040 551,900
2026/05/13 2,939 2,965 2,911 2,951 310,800
2026/05/12 2,928 2,971 2,901 2,960 235,900
2026/05/11 2,956 2,966 2,869 2,902 269,300
2026/05/08 2,854 2,928 2,820 2,928 327,600
2026/05/07 2,899 2,939 2,856 2,930 352,700
2026/05/01 2,703 2,834 2,703 2,823 279,100
2026/04/30 2,834 2,854 2,788 2,853 210,900
2026/04/28 2,876 2,880 2,838 2,868 167,000
2026/04/27 2,876 2,909 2,838 2,886 197,500
2026/04/24 2,847 2,879 2,831 2,858 162,700
2026/04/23 2,915 2,918 2,809 2,855 232,800
2026/04/22 2,939 2,939 2,898 2,908 151,800
2026/04/21 3,025 3,025 2,954 2,963 178,300
2026/04/20 2,999 3,005 2,934 2,948 158,200
2026/04/17 3,020 3,035 2,979 2,982 180,700
2026/04/16 3,030 3,050 3,015 3,045 144,800
2026/04/15 3,070 3,090 3,000 3,010 194,200
2026/04/14 3,030 3,095 3,020 3,040 190,900
2026/04/13 2,981 3,030 2,959 2,999 172,700
2026/04/10 2,998 3,000 2,964 2,983 229,600
2026/04/09 2,988 2,988 2,923 2,945 252,400
2026/04/08 2,980 2,993 2,936 2,978 407,100
2026/04/07 2,867 2,900 2,860 2,893 133,100
2026/04/06 2,880 2,916 2,867 2,867 144,600
2026/04/03 2,801 2,879 2,801 2,873 247,300
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

このページの先頭へ