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
2020/12/30 1,959 1,959 1,910 1,912 154,400
2020/12/29 1,917 1,943 1,904 1,942 206,100
2020/12/28 1,900 1,915 1,881 1,893 158,700
2020/12/25 1,893 1,910 1,886 1,897 171,400
2020/12/24 1,859 1,894 1,853 1,872 201,300
2020/12/23 1,871 1,876 1,811 1,824 285,600
2020/12/22 1,920 1,930 1,875 1,878 191,500
2020/12/21 1,919 1,950 1,917 1,937 228,300
2020/12/18 1,911 1,954 1,908 1,928 382,400
2020/12/17 1,980 1,982 1,921 1,928 423,900
2020/12/16 1,971 2,002 1,969 1,986 267,200
2020/12/15 1,910 1,968 1,902 1,953 257,700
2020/12/14 1,906 1,942 1,902 1,922 273,500
2020/12/11 1,964 1,973 1,915 1,922 279,400
2020/12/10 1,966 1,995 1,952 1,952 194,000
2020/12/09 1,915 1,980 1,915 1,974 279,800
2020/12/08 1,923 1,955 1,911 1,915 225,700
2020/12/07 1,960 1,981 1,928 1,928 273,000
2020/12/04 1,904 1,945 1,904 1,939 289,800
2020/12/03 1,880 1,923 1,869 1,919 359,600
2020/12/02 1,848 1,861 1,834 1,849 374,600
2020/12/01 1,791 1,847 1,783 1,838 363,500
2020/11/30 1,870 1,878 1,785 1,792 615,300
2020/11/27 1,821 1,879 1,814 1,877 818,800
2020/11/26 1,784 1,817 1,772 1,802 255,900
2020/11/25 1,810 1,834 1,803 1,808 411,600
2020/11/24 1,800 1,807 1,768 1,770 518,400
2020/11/20 1,744 1,788 1,732 1,788 256,700
2020/11/19 1,769 1,785 1,733 1,740 295,200
2020/11/18 1,787 1,789 1,744 1,752 296,500
2020/11/17 1,804 1,830 1,774 1,823 324,800
2020/11/16 1,773 1,800 1,764 1,790 274,000
2020/11/13 1,750 1,757 1,730 1,743 309,400
2020/11/12 1,761 1,786 1,752 1,767 365,500
2020/11/11 1,810 1,841 1,798 1,841 414,100
2020/11/10 1,783 1,812 1,754 1,778 482,800
2020/11/09 1,745 1,754 1,722 1,737 238,600
2020/11/06 1,703 1,740 1,701 1,724 308,900
2020/11/05 1,716 1,716 1,662 1,702 422,300
2020/11/04 1,721 1,733 1,693 1,696 287,200
2020/11/02 1,620 1,706 1,620 1,688 276,500
2020/10/30 1,683 1,705 1,634 1,643 410,700
2020/10/29 1,629 1,675 1,629 1,661 180,500
2020/10/28 1,717 1,717 1,665 1,682 169,800
2020/10/27 1,740 1,740 1,708 1,723 187,100
2020/10/26 1,723 1,768 1,722 1,762 189,300
2020/10/23 1,743 1,755 1,718 1,720 139,400
2020/10/22 1,725 1,764 1,720 1,745 341,000
2020/10/21 1,679 1,713 1,679 1,711 177,700
2020/10/20 1,667 1,685 1,661 1,679 245,800
2020/10/19 1,650 1,686 1,650 1,680 196,600
2020/10/16 1,616 1,644 1,611 1,638 219,400
2020/10/15 1,629 1,639 1,622 1,634 208,900
2020/10/14 1,673 1,673 1,624 1,625 187,200
2020/10/13 1,694 1,697 1,650 1,672 126,500
2020/10/12 1,663 1,686 1,645 1,683 619,200
2020/10/09 1,696 1,707 1,657 1,670 285,700
2020/10/08 1,720 1,732 1,697 1,698 206,000
2020/10/07 1,675 1,708 1,668 1,700 241,700
2020/10/06 1,706 1,717 1,685 1,692 193,000
2020/10/05 1,673 1,714 1,670 1,693 295,600
2020/10/02 1,703 1,719 1,663 1,669 429,000
2020/09/30 1,716 1,732 1,663 1,663 408,300
2020/09/29 1,758 1,773 1,659 1,731 359,300
2020/09/29 1 -> 0.10 分割
2020/09/28 179 179 176 179 1,803,300
2020/09/25 177 179 176 178 1,592,600
2020/09/24 176 177 174 175 1,822,100
2020/09/23 184 184 173 176 3,712,000
2020/09/18 183 186 183 185 1,887,400
2020/09/17 183 185 182 182 1,182,600
2020/09/16 189 190 183 183 1,183,500
2020/09/15 192 193 188 189 831,300
2020/09/14 190 192 189 191 817,600
2020/09/11 190 190 187 188 1,372,400
2020/09/10 190 191 188 189 1,082,000
2020/09/09 187 190 186 188 1,647,900
2020/09/08 188 190 187 187 1,496,400
2020/09/07 190 194 189 191 2,080,000
2020/09/04 181 187 181 187 2,013,600
2020/09/03 185 187 181 181 1,956,600
2020/09/02 184 185 181 181 2,676,500
2020/09/01 183 185 181 184 2,280,700
2020/08/31 196 198 185 186 4,493,900
2020/08/28 199 200 191 193 2,084,400
2020/08/27 199 201 198 199 914,600
2020/08/26 198 198 195 198 826,600
2020/08/25 194 198 194 198 2,548,000
2020/08/24 192 194 191 192 1,006,700
2020/08/21 193 194 191 192 1,242,700
2020/08/20 192 192 189 192 1,476,100
2020/08/19 188 190 187 189 1,017,500
2020/08/18 188 190 187 188 1,600,700
2020/08/17 191 192 186 186 2,529,800
2020/08/14 192 194 191 193 1,299,500
2020/08/13 194 194 191 193 1,890,000
2020/08/12 189 192 189 192 1,752,700
2020/08/11 193 196 188 191 3,629,200
2020/08/07 185 192 185 190 5,495,800
2020/08/06 177 184 177 184 3,603,800
2020/08/05 172 179 172 178 1,761,000
2020/08/04 172 179 172 175 2,779,200
2020/08/03 174 179 172 174 2,730,200
2020/07/31 176 177 172 173 1,335,600
2020/07/30 183 184 176 177 1,701,500
2020/07/29 185 186 181 181 1,709,800
2020/07/28 185 188 184 187 1,220,100
2020/07/27 184 186 182 186 2,194,800
2020/07/22 186 190 186 186 1,490,200
2020/07/21 188 189 186 188 1,037,400
2020/07/20 187 190 185 188 1,587,600
2020/07/17 189 190 184 185 2,375,200
2020/07/16 192 194 189 190 2,584,000
2020/07/15 189 192 187 190 2,011,800
2020/07/14 185 190 185 188 1,546,300
2020/07/13 184 189 184 188 1,792,600
2020/07/10 187 187 182 182 1,662,500
2020/07/09 186 188 184 187 1,572,400
2020/07/08 184 189 183 184 2,044,500
2020/07/07 187 187 183 184 1,770,000
2020/07/06 179 186 179 185 1,423,500
2020/07/03 181 183 176 180 1,391,700
2020/07/02 179 181 177 179 2,376,700
2020/07/01 186 188 182 182 1,146,300
2020/06/30 184 189 184 188 3,147,200
2020/06/29 185 187 180 182 2,592,900
2020/06/26 189 190 187 189 1,718,700
2020/06/25 183 185 181 184 2,229,200
2020/06/24 191 192 186 187 2,017,500
2020/06/23 190 192 187 191 4,464,300
2020/06/22 184 189 183 188 4,256,000
2020/06/19 187 187 181 182 2,847,100
2020/06/18 183 187 182 187 1,942,200
2020/06/17 188 188 184 185 3,745,500
2020/06/16 181 189 180 188 4,030,500
2020/06/15 183 184 176 176 3,799,700
2020/06/12 179 183 176 181 4,294,700
2020/06/11 192 193 184 184 4,045,200
2020/06/10 193 198 192 196 3,057,300
2020/06/09 195 197 189 195 3,467,800
2020/06/08 192 194 191 194 3,728,400
2020/06/05 191 191 188 190 3,629,900
2020/06/04 192 192 186 188 3,592,100
2020/06/03 185 190 185 188 3,633,000
2020/06/02 184 185 182 183 2,504,600
2020/06/01 186 186 178 180 2,926,700
2020/05/29 181 187 179 185 5,566,500
2020/05/28 188 189 180 183 6,624,700
2020/05/27 179 187 179 185 5,206,600
2020/05/26 172 177 172 177 2,954,300
2020/05/25 174 175 173 175 1,443,000
2020/05/22 175 176 170 170 3,521,000
2020/05/21 174 176 173 175 1,858,100
2020/05/20 172 173 170 172 1,464,000
2020/05/19 173 175 170 171 2,245,500
2020/05/18 172 174 168 169 1,594,000
2020/05/15 170 178 166 172 4,038,800
2020/05/14 174 174 168 168 2,036,300
2020/05/13 170 174 168 172 3,041,200
2020/05/12 174 176 172 174 2,653,000
2020/05/11 170 174 170 174 1,831,500
2020/05/08 165 170 164 169 3,240,000
2020/05/07 164 165 161 162 2,053,300
2020/05/01 168 168 165 165 2,621,000
2020/04/30 168 173 167 172 3,431,400
2020/04/28 168 168 163 164 1,912,000
2020/04/27 166 169 165 169 4,019,200
2020/04/24 168 168 163 165 2,900,600
2020/04/23 163 168 163 168 3,053,000
2020/04/22 163 165 160 161 2,487,600
2020/04/21 162 167 161 165 2,489,800
2020/04/20 163 166 162 164 2,698,500
2020/04/17 163 165 160 163 3,307,000
2020/04/16 158 160 156 159 3,240,600
2020/04/15 164 164 160 161 5,424,700
2020/04/14 164 166 162 165 4,982,800
2020/04/13 170 170 164 164 4,056,000
2020/04/10 169 171 165 170 4,359,600
2020/04/09 161 166 159 166 5,045,500
2020/04/08 165 166 160 161 4,754,100
2020/04/07 170 170 158 165 8,105,800
2020/04/06 156 168 153 167 5,693,200
2020/04/03 157 160 154 156 6,230,000
2020/04/02 156 160 155 156 4,839,500
2020/04/01 170 171 157 159 4,411,600
2020/03/31 168 174 167 169 4,635,900
2020/03/30 165 168 162 168 5,529,800
2020/03/27 178 179 170 174 6,041,800
2020/03/26 173 177 169 174 4,548,100
2020/03/25 171 179 171 177 7,795,700
2020/03/24 155 162 153 161 6,917,200
2020/03/23 146 155 145 153 6,762,100
2020/03/19 151 151 143 144 8,299,500
2020/03/18 151 156 146 146 11,292,700
2020/03/17 144 155 142 152 8,333,700
2020/03/16 150 155 145 148 6,208,200
2020/03/13 143 152 141 145 11,029,100
2020/03/12 157 162 153 153 8,424,600
2020/03/11 162 167 161 162 6,785,100
2020/03/10 153 164 148 162 9,210,700
2020/03/09 163 166 158 159 5,728,900
2020/03/06 178 179 172 173 6,927,400
2020/03/05 194 195 184 185 5,767,100
2020/03/04 187 193 186 190 2,351,100
2020/03/03 197 198 189 189 5,002,600
2020/03/02 190 196 187 192 4,705,400
2020/02/28 189 193 188 190 5,821,800
2020/02/27 203 204 197 197 5,956,900
2020/02/26 203 204 200 203 3,580,400
2020/02/25 207 209 205 205 4,510,700
2020/02/21 214 217 213 217 2,053,000
2020/02/20 216 217 213 215 1,870,600
2020/02/19 212 214 211 213 2,398,500
2020/02/18 211 213 208 208 2,243,200
2020/02/17 209 212 207 212 3,208,400
2020/02/14 214 215 211 212 2,238,800
2020/02/13 216 219 215 217 2,352,100
2020/02/12 217 218 214 215 2,222,700
2020/02/10 211 216 211 213 2,800,300
2020/02/07 212 214 211 214 1,389,700
2020/02/06 219 220 213 213 5,412,600
2020/02/05 215 215 211 212 3,019,900
2020/02/04 208 214 208 212 2,610,300
2020/02/03 206 210 205 207 2,478,000
2020/01/31 210 213 208 212 3,982,100
2020/01/30 207 212 206 209 3,998,300
2020/01/29 204 208 202 208 5,491,900
2020/01/28 205 206 202 203 4,892,100
2020/01/27 210 210 208 209 2,817,600
2020/01/24 218 218 215 215 2,166,800
2020/01/23 221 222 219 219 2,902,200
2020/01/22 220 223 219 222 2,643,900
2020/01/21 223 224 220 222 2,075,600
2020/01/20 225 226 223 223 1,740,300
2020/01/17 224 226 224 224 2,534,300
2020/01/16 223 224 222 223 1,455,600
2020/01/15 223 224 222 223 2,186,400
2020/01/14 223 226 222 224 2,459,000
2020/01/10 224 225 223 223 2,936,900
2020/01/09 227 229 225 226 3,193,700
2020/01/08 227 227 222 223 5,355,400
2020/01/07 226 230 225 229 3,567,500
2020/01/06 229 230 219 226 4,904,700

このページの先頭へ