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 |
---|---|---|---|---|---|
2015/12/30 | 217 | 219 | 213 | 216 | 3,844,200 |
2015/12/29 | 215 | 218 | 213 | 217 | 1,587,600 |
2015/12/28 | 213 | 219 | 211 | 217 | 2,712,500 |
2015/12/25 | 217 | 217 | 211 | 213 | 2,545,000 |
2015/12/24 | 216 | 219 | 214 | 215 | 2,805,900 |
2015/12/22 | 214 | 216 | 210 | 214 | 2,721,000 |
2015/12/21 | 211 | 214 | 207 | 213 | 3,629,900 |
2015/12/18 | 213 | 219 | 210 | 212 | 5,531,200 |
2015/12/17 | 214 | 218 | 212 | 215 | 3,979,800 |
2015/12/16 | 207 | 213 | 206 | 213 | 2,542,500 |
2015/12/15 | 208 | 208 | 203 | 204 | 1,914,400 |
2015/12/14 | 204 | 208 | 203 | 207 | 2,735,600 |
2015/12/11 | 204 | 209 | 204 | 208 | 6,916,900 |
2015/12/10 | 205 | 210 | 205 | 206 | 4,085,300 |
2015/12/09 | 207 | 209 | 205 | 206 | 4,464,500 |
2015/12/08 | 216 | 216 | 207 | 210 | 4,665,700 |
2015/12/07 | 218 | 219 | 216 | 217 | 2,010,800 |
2015/12/04 | 219 | 220 | 216 | 216 | 2,678,600 |
2015/12/03 | 223 | 223 | 220 | 223 | 1,976,500 |
2015/12/02 | 224 | 226 | 223 | 224 | 3,675,000 |
2015/12/01 | 221 | 224 | 220 | 224 | 2,759,300 |
2015/11/30 | 223 | 224 | 217 | 220 | 3,602,900 |
2015/11/27 | 219 | 222 | 219 | 221 | 8,747,300 |
2015/11/26 | 216 | 219 | 215 | 218 | 7,069,900 |
2015/11/25 | 216 | 216 | 214 | 216 | 2,905,200 |
2015/11/24 | 216 | 216 | 214 | 215 | 1,498,900 |
2015/11/20 | 215 | 216 | 212 | 216 | 2,458,300 |
2015/11/19 | 217 | 217 | 214 | 215 | 1,788,700 |
2015/11/18 | 216 | 216 | 212 | 213 | 3,642,500 |
2015/11/17 | 214 | 215 | 213 | 214 | 3,124,800 |
2015/11/16 | 210 | 212 | 209 | 210 | 1,875,500 |
2015/11/13 | 213 | 215 | 210 | 215 | 2,398,400 |
2015/11/12 | 215 | 215 | 213 | 214 | 1,309,300 |
2015/11/11 | 216 | 218 | 213 | 218 | 3,721,600 |
2015/11/10 | 214 | 216 | 212 | 216 | 1,736,500 |
2015/11/09 | 215 | 216 | 213 | 216 | 2,768,300 |
2015/11/06 | 215 | 218 | 211 | 213 | 3,138,400 |
2015/11/05 | 211 | 215 | 211 | 215 | 2,416,100 |
2015/11/04 | 209 | 213 | 208 | 211 | 6,825,500 |
2015/11/02 | 205 | 208 | 202 | 205 | 4,498,400 |
2015/10/30 | 202 | 211 | 198 | 208 | 6,481,900 |
2015/10/29 | 202 | 204 | 199 | 202 | 3,624,200 |
2015/10/28 | 203 | 204 | 198 | 202 | 3,627,000 |
2015/10/27 | 204 | 204 | 201 | 202 | 2,845,900 |
2015/10/26 | 209 | 209 | 206 | 207 | 2,356,300 |
2015/10/23 | 210 | 210 | 206 | 207 | 3,854,200 |
2015/10/22 | 204 | 209 | 203 | 205 | 2,669,800 |
2015/10/21 | 197 | 209 | 197 | 207 | 7,077,300 |
2015/10/20 | 199 | 199 | 195 | 196 | 2,209,200 |
2015/10/19 | 200 | 200 | 194 | 197 | 3,179,300 |
2015/10/16 | 199 | 203 | 198 | 200 | 3,316,400 |
2015/10/15 | 193 | 201 | 192 | 199 | 5,045,500 |
2015/10/14 | 204 | 205 | 194 | 195 | 5,615,800 |
2015/10/13 | 204 | 208 | 202 | 206 | 2,982,300 |
2015/10/09 | 200 | 205 | 199 | 205 | 4,233,600 |
2015/10/08 | 199 | 201 | 194 | 198 | 4,381,000 |
2015/10/07 | 195 | 200 | 194 | 199 | 4,498,700 |
2015/10/06 | 193 | 196 | 193 | 194 | 4,132,600 |
2015/10/05 | 190 | 195 | 189 | 190 | 5,810,700 |
2015/10/02 | 184 | 188 | 182 | 188 | 2,930,700 |
2015/10/01 | 181 | 185 | 179 | 183 | 4,065,600 |
2015/09/30 | 179 | 181 | 177 | 178 | 2,745,100 |
2015/09/29 | 182 | 182 | 174 | 176 | 4,964,400 |
2015/09/28 | 185 | 189 | 183 | 186 | 5,144,300 |
2015/09/25 | 178 | 180 | 172 | 180 | 4,899,200 |
2015/09/24 | 181 | 182 | 176 | 177 | 2,987,600 |
2015/09/18 | 186 | 186 | 182 | 184 | 1,839,400 |
2015/09/17 | 184 | 187 | 183 | 186 | 2,126,900 |
2015/09/16 | 181 | 183 | 180 | 182 | 1,377,000 |
2015/09/15 | 183 | 185 | 179 | 179 | 3,598,800 |
2015/09/14 | 185 | 187 | 179 | 182 | 2,425,100 |
2015/09/11 | 189 | 190 | 186 | 186 | 6,871,900 |
2015/09/10 | 181 | 185 | 179 | 184 | 3,286,800 |
2015/09/09 | 181 | 186 | 179 | 185 | 4,261,100 |
2015/09/08 | 176 | 182 | 175 | 176 | 5,944,800 |
2015/09/07 | 174 | 177 | 171 | 173 | 3,003,500 |
2015/09/04 | 181 | 181 | 174 | 175 | 4,852,300 |
2015/09/03 | 184 | 187 | 181 | 182 | 4,280,100 |
2015/09/02 | 176 | 184 | 175 | 179 | 6,779,900 |
2015/09/01 | 185 | 185 | 180 | 180 | 6,035,200 |
2015/08/31 | 186 | 190 | 184 | 187 | 3,530,500 |
2015/08/28 | 182 | 190 | 182 | 188 | 5,483,900 |
2015/08/27 | 180 | 182 | 178 | 178 | 3,732,800 |
2015/08/26 | 175 | 180 | 174 | 177 | 5,697,000 |
2015/08/25 | 171 | 181 | 167 | 173 | 9,366,200 |
2015/08/24 | 190 | 191 | 178 | 179 | 7,266,300 |
2015/08/21 | 196 | 200 | 195 | 196 | 5,333,200 |
2015/08/20 | 201 | 203 | 198 | 201 | 3,841,000 |
2015/08/19 | 201 | 206 | 201 | 202 | 4,665,900 |
2015/08/18 | 198 | 204 | 198 | 202 | 2,677,400 |
2015/08/17 | 198 | 199 | 196 | 198 | 1,869,200 |
2015/08/14 | 199 | 200 | 196 | 198 | 2,914,500 |
2015/08/13 | 199 | 202 | 198 | 198 | 3,620,100 |
2015/08/12 | 203 | 204 | 197 | 199 | 4,716,800 |
2015/08/11 | 203 | 207 | 202 | 206 | 6,699,000 |
2015/08/10 | 202 | 203 | 199 | 200 | 2,910,500 |
2015/08/07 | 197 | 206 | 197 | 205 | 3,343,400 |
2015/08/06 | 197 | 202 | 196 | 199 | 4,040,200 |
2015/08/05 | 197 | 201 | 195 | 197 | 4,065,400 |
2015/08/04 | 201 | 202 | 195 | 196 | 6,734,700 |
2015/08/03 | 205 | 206 | 201 | 203 | 3,260,100 |
2015/07/31 | 209 | 209 | 204 | 206 | 2,721,700 |
2015/07/30 | 201 | 215 | 201 | 211 | 6,194,400 |
2015/07/29 | 201 | 202 | 197 | 199 | 3,255,400 |
2015/07/28 | 198 | 201 | 197 | 199 | 3,917,900 |
2015/07/27 | 202 | 203 | 199 | 201 | 2,238,900 |
2015/07/24 | 206 | 207 | 202 | 204 | 2,279,900 |
2015/07/23 | 205 | 206 | 203 | 206 | 1,966,400 |
2015/07/22 | 206 | 208 | 205 | 206 | 2,321,800 |
2015/07/21 | 213 | 213 | 207 | 208 | 3,377,900 |
2015/07/17 | 209 | 210 | 206 | 210 | 2,540,100 |
2015/07/16 | 207 | 209 | 204 | 209 | 2,882,400 |
2015/07/15 | 208 | 209 | 205 | 205 | 1,839,300 |
2015/07/14 | 205 | 209 | 205 | 206 | 3,356,100 |
2015/07/13 | 200 | 204 | 200 | 201 | 1,756,200 |
2015/07/10 | 199 | 202 | 197 | 197 | 5,514,200 |
2015/07/09 | 194 | 200 | 187 | 200 | 6,786,700 |
2015/07/08 | 206 | 207 | 199 | 199 | 4,795,500 |
2015/07/07 | 208 | 209 | 205 | 206 | 1,859,200 |
2015/07/06 | 205 | 207 | 204 | 205 | 3,302,300 |
2015/07/03 | 211 | 212 | 207 | 208 | 3,254,800 |
2015/07/02 | 214 | 215 | 212 | 212 | 1,264,100 |
2015/07/01 | 212 | 213 | 211 | 211 | 1,338,400 |
2015/06/30 | 207 | 212 | 206 | 211 | 3,695,200 |
2015/06/29 | 210 | 212 | 208 | 210 | 4,381,100 |
2015/06/26 | 217 | 218 | 213 | 215 | 2,908,000 |
2015/06/25 | 221 | 222 | 216 | 217 | 4,229,700 |
2015/06/24 | 223 | 225 | 220 | 222 | 3,151,100 |
2015/06/23 | 216 | 224 | 215 | 223 | 4,545,300 |
2015/06/22 | 219 | 220 | 212 | 215 | 3,782,900 |
2015/06/19 | 217 | 220 | 215 | 219 | 5,217,400 |
2015/06/18 | 219 | 219 | 215 | 215 | 4,114,300 |
2015/06/17 | 221 | 224 | 219 | 220 | 3,613,100 |
2015/06/16 | 222 | 224 | 219 | 222 | 4,119,800 |
2015/06/15 | 224 | 226 | 223 | 224 | 2,631,000 |
2015/06/12 | 229 | 229 | 224 | 226 | 6,278,600 |
2015/06/11 | 229 | 230 | 225 | 228 | 6,076,500 |
2015/06/10 | 221 | 225 | 218 | 221 | 6,491,100 |
2015/06/09 | 226 | 229 | 223 | 223 | 4,547,500 |
2015/06/08 | 229 | 232 | 226 | 229 | 3,960,900 |
2015/06/05 | 230 | 233 | 226 | 229 | 6,774,200 |
2015/06/04 | 233 | 237 | 232 | 233 | 12,112,800 |
2015/06/03 | 224 | 231 | 223 | 230 | 10,235,100 |
2015/06/02 | 224 | 226 | 221 | 221 | 8,982,700 |
2015/06/01 | 219 | 223 | 218 | 220 | 7,045,600 |
2015/05/29 | 217 | 222 | 216 | 219 | 7,962,200 |
2015/05/28 | 221 | 222 | 216 | 217 | 8,358,100 |
2015/05/27 | 217 | 219 | 213 | 219 | 7,842,800 |
2015/05/26 | 214 | 218 | 213 | 216 | 8,425,000 |
2015/05/25 | 210 | 214 | 209 | 212 | 4,878,000 |
2015/05/22 | 207 | 210 | 206 | 207 | 4,991,400 |
2015/05/21 | 208 | 210 | 206 | 208 | 4,625,800 |
2015/05/20 | 213 | 213 | 207 | 209 | 6,655,100 |
2015/05/19 | 218 | 220 | 212 | 213 | 7,881,300 |
2015/05/18 | 214 | 219 | 213 | 217 | 13,429,500 |
2015/05/15 | 205 | 214 | 203 | 212 | 14,959,300 |
2015/05/14 | 207 | 210 | 203 | 203 | 9,312,400 |
2015/05/13 | 196 | 204 | 196 | 203 | 10,872,100 |
2015/05/12 | 192 | 196 | 189 | 194 | 6,994,400 |
2015/05/11 | 188 | 194 | 186 | 192 | 4,619,500 |
2015/05/08 | 184 | 186 | 183 | 184 | 1,850,100 |
2015/05/07 | 184 | 188 | 184 | 184 | 2,576,200 |
2015/05/01 | 186 | 187 | 184 | 185 | 1,555,100 |
2015/04/30 | 187 | 188 | 186 | 186 | 2,673,300 |
2015/04/28 | 189 | 191 | 188 | 189 | 1,733,100 |
2015/04/27 | 189 | 192 | 187 | 187 | 4,073,000 |
2015/04/24 | 188 | 189 | 186 | 188 | 2,049,400 |
2015/04/23 | 186 | 188 | 186 | 188 | 1,833,700 |
2015/04/22 | 186 | 187 | 185 | 186 | 1,512,900 |
2015/04/21 | 189 | 190 | 186 | 186 | 2,095,500 |
2015/04/20 | 187 | 189 | 186 | 187 | 2,354,200 |
2015/04/17 | 187 | 189 | 185 | 188 | 2,843,300 |
2015/04/16 | 188 | 191 | 188 | 188 | 3,415,800 |
2015/04/15 | 188 | 189 | 187 | 189 | 2,523,900 |
2015/04/14 | 183 | 188 | 183 | 187 | 3,908,700 |
2015/04/13 | 183 | 184 | 181 | 184 | 1,912,100 |
2015/04/10 | 184 | 185 | 183 | 184 | 2,468,900 |
2015/04/09 | 187 | 187 | 183 | 184 | 2,345,800 |
2015/04/08 | 187 | 189 | 184 | 187 | 4,188,500 |
2015/04/07 | 178 | 188 | 178 | 187 | 9,416,300 |
2015/04/06 | 174 | 177 | 172 | 176 | 2,412,200 |
2015/04/03 | 174 | 175 | 173 | 174 | 1,779,600 |
2015/04/02 | 173 | 176 | 172 | 173 | 3,537,600 |
2015/04/01 | 177 | 178 | 171 | 173 | 8,223,100 |
2015/03/31 | 182 | 183 | 178 | 178 | 4,125,500 |
2015/03/30 | 178 | 182 | 177 | 181 | 4,288,500 |
2015/03/27 | 186 | 189 | 182 | 184 | 4,767,900 |
2015/03/26 | 193 | 193 | 190 | 191 | 4,576,600 |
2015/03/25 | 190 | 193 | 190 | 192 | 2,875,500 |
2015/03/24 | 193 | 193 | 190 | 192 | 6,692,100 |
2015/03/23 | 186 | 190 | 185 | 190 | 5,601,000 |
2015/03/20 | 182 | 185 | 181 | 184 | 3,437,000 |
2015/03/19 | 181 | 184 | 180 | 182 | 6,198,800 |
2015/03/18 | 178 | 181 | 177 | 180 | 2,019,900 |
2015/03/17 | 180 | 181 | 178 | 178 | 3,386,600 |
2015/03/16 | 176 | 180 | 176 | 178 | 4,014,800 |
2015/03/13 | 178 | 179 | 176 | 177 | 4,049,400 |
2015/03/12 | 176 | 178 | 175 | 176 | 3,038,500 |
2015/03/11 | 177 | 178 | 175 | 176 | 2,713,100 |
2015/03/10 | 177 | 178 | 175 | 176 | 1,439,300 |
2015/03/09 | 176 | 178 | 175 | 177 | 2,366,900 |
2015/03/06 | 174 | 178 | 173 | 177 | 3,835,600 |
2015/03/05 | 175 | 176 | 174 | 175 | 1,014,700 |
2015/03/04 | 174 | 176 | 174 | 176 | 1,617,300 |
2015/03/03 | 178 | 179 | 173 | 175 | 4,626,600 |
2015/03/02 | 181 | 182 | 177 | 179 | 4,909,900 |
2015/02/27 | 181 | 182 | 179 | 181 | 2,028,900 |
2015/02/26 | 180 | 182 | 179 | 182 | 2,274,900 |
2015/02/25 | 183 | 183 | 179 | 179 | 2,518,100 |
2015/02/24 | 181 | 183 | 180 | 182 | 5,286,300 |
2015/02/23 | 180 | 180 | 179 | 179 | 1,181,000 |
2015/02/20 | 180 | 180 | 178 | 179 | 1,893,200 |
2015/02/19 | 178 | 180 | 178 | 179 | 2,503,600 |
2015/02/18 | 179 | 179 | 177 | 178 | 2,107,900 |
2015/02/17 | 176 | 180 | 176 | 177 | 4,698,800 |
2015/02/16 | 174 | 177 | 173 | 176 | 2,125,600 |
2015/02/13 | 174 | 175 | 173 | 174 | 2,364,900 |
2015/02/12 | 176 | 177 | 174 | 174 | 1,921,100 |
2015/02/10 | 175 | 175 | 173 | 175 | 1,350,300 |
2015/02/09 | 174 | 175 | 173 | 175 | 1,291,200 |
2015/02/06 | 174 | 175 | 172 | 174 | 1,155,800 |
2015/02/05 | 173 | 174 | 172 | 173 | 1,360,000 |
2015/02/04 | 172 | 176 | 172 | 175 | 2,452,500 |
2015/02/03 | 174 | 175 | 170 | 171 | 2,314,600 |
2015/02/02 | 177 | 177 | 173 | 174 | 2,715,100 |
2015/01/30 | 175 | 177 | 173 | 177 | 3,422,200 |
2015/01/29 | 174 | 175 | 172 | 173 | 3,546,100 |
2015/01/28 | 171 | 176 | 171 | 174 | 5,953,100 |
2015/01/27 | 172 | 174 | 170 | 172 | 3,860,400 |
2015/01/26 | 168 | 170 | 167 | 169 | 3,447,600 |
2015/01/23 | 163 | 169 | 163 | 169 | 2,761,600 |
2015/01/22 | 162 | 163 | 161 | 163 | 1,878,300 |
2015/01/21 | 165 | 166 | 161 | 162 | 2,830,400 |
2015/01/20 | 163 | 168 | 162 | 167 | 3,192,500 |
2015/01/19 | 164 | 166 | 162 | 163 | 3,951,300 |
2015/01/16 | 162 | 164 | 159 | 161 | 4,875,500 |
2015/01/15 | 161 | 163 | 159 | 163 | 4,255,500 |
2015/01/14 | 164 | 164 | 160 | 160 | 4,948,200 |
2015/01/13 | 167 | 167 | 163 | 165 | 3,167,700 |
2015/01/09 | 173 | 174 | 166 | 168 | 4,209,300 |
2015/01/08 | 172 | 174 | 170 | 172 | 1,813,200 |
2015/01/07 | 167 | 172 | 166 | 171 | 2,583,300 |
2015/01/06 | 172 | 173 | 167 | 168 | 3,840,400 |
2015/01/05 | 172 | 176 | 171 | 174 | 3,016,100 |