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
2021/12/30 1,726 1,731 1,713 1,724 178,300
2021/12/29 1,715 1,734 1,715 1,729 149,000
2021/12/28 1,702 1,721 1,699 1,715 183,800
2021/12/27 1,719 1,724 1,687 1,691 292,400
2021/12/24 1,714 1,728 1,707 1,717 225,300
2021/12/23 1,685 1,711 1,682 1,708 284,200
2021/12/22 1,670 1,681 1,663 1,681 216,600
2021/12/21 1,660 1,676 1,654 1,663 321,200
2021/12/20 1,699 1,700 1,652 1,656 434,100
2021/12/17 1,695 1,712 1,688 1,693 437,400
2021/12/16 1,693 1,695 1,677 1,687 381,500
2021/12/15 1,675 1,696 1,675 1,684 265,000
2021/12/14 1,675 1,684 1,668 1,678 341,500
2021/12/13 1,700 1,702 1,686 1,693 186,300
2021/12/10 1,703 1,719 1,690 1,690 293,300
2021/12/09 1,722 1,734 1,696 1,702 320,300
2021/12/08 1,750 1,751 1,721 1,725 241,400
2021/12/07 1,717 1,742 1,703 1,737 262,200
2021/12/06 1,690 1,705 1,684 1,694 215,800
2021/12/03 1,680 1,691 1,663 1,690 234,300
2021/12/02 1,651 1,677 1,645 1,660 325,300
2021/12/01 1,646 1,685 1,646 1,667 398,500
2021/11/30 1,709 1,735 1,667 1,669 570,200
2021/11/29 1,700 1,723 1,689 1,692 396,200
2021/11/26 1,765 1,766 1,725 1,740 284,500
2021/11/25 1,761 1,772 1,748 1,763 191,200
2021/11/24 1,805 1,808 1,756 1,765 358,300
2021/11/22 1,762 1,781 1,751 1,775 145,300
2021/11/19 1,744 1,779 1,741 1,775 288,800
2021/11/18 1,739 1,749 1,724 1,739 293,600
2021/11/17 1,769 1,769 1,747 1,749 412,900
2021/11/16 1,809 1,822 1,792 1,795 372,200
2021/11/15 1,804 1,819 1,790 1,816 304,300
2021/11/12 1,781 1,797 1,780 1,789 357,800
2021/11/11 1,748 1,774 1,747 1,758 308,900
2021/11/10 1,773 1,781 1,754 1,756 574,700
2021/11/09 1,827 1,836 1,784 1,787 495,400
2021/11/08 1,817 1,825 1,804 1,825 408,500
2021/11/05 1,832 1,832 1,806 1,817 472,300
2021/11/04 1,859 1,866 1,841 1,848 675,200
2021/11/02 1,903 1,910 1,840 1,846 840,200
2021/11/01 1,930 1,987 1,888 1,916 938,900
2021/10/29 1,885 1,912 1,881 1,887 243,700
2021/10/28 1,906 1,912 1,880 1,891 756,400
2021/10/27 1,942 1,949 1,918 1,932 222,700
2021/10/26 1,943 1,983 1,928 1,951 240,700
2021/10/25 1,929 1,954 1,916 1,916 277,500
2021/10/22 1,937 1,949 1,917 1,922 291,800
2021/10/21 1,986 2,011 1,968 1,968 354,200
2021/10/20 2,032 2,040 1,972 1,978 283,500
2021/10/19 2,053 2,053 2,016 2,026 328,400
2021/10/18 2,012 2,071 2,012 2,067 410,200
2021/10/15 1,957 1,988 1,957 1,985 258,700
2021/10/14 1,925 1,946 1,914 1,937 185,300
2021/10/13 1,968 1,968 1,926 1,929 292,800
2021/10/12 1,925 1,975 1,925 1,968 257,700
2021/10/11 1,910 1,924 1,901 1,922 213,600
2021/10/08 1,917 1,937 1,898 1,899 326,400
2021/10/07 1,926 1,929 1,883 1,899 324,600
2021/10/06 1,913 1,963 1,907 1,939 262,600
2021/10/05 1,889 1,921 1,877 1,916 297,000
2021/10/04 1,931 1,932 1,884 1,895 253,500
2021/10/01 1,944 1,959 1,906 1,913 423,100
2021/09/30 1,992 1,993 1,953 1,953 300,500
2021/09/29 1,985 1,988 1,962 1,986 327,500
2021/09/28 2,031 2,042 2,002 2,038 287,100
2021/09/27 2,033 2,037 2,000 2,008 246,000
2021/09/24 2,023 2,029 2,001 2,015 304,500
2021/09/22 2,006 2,007 1,978 1,983 281,400
2021/09/21 2,002 2,038 2,002 2,016 369,300
2021/09/17 2,089 2,091 2,055 2,067 322,200
2021/09/16 2,122 2,137 2,080 2,093 261,200
2021/09/15 2,096 2,110 2,076 2,106 260,700
2021/09/14 2,156 2,160 2,114 2,134 426,300
2021/09/13 2,130 2,160 2,108 2,158 280,400
2021/09/10 2,098 2,129 2,095 2,115 419,400
2021/09/09 2,048 2,089 2,038 2,075 317,300
2021/09/08 2,008 2,069 1,998 2,067 495,000
2021/09/07 2,011 2,030 1,999 2,008 417,800
2021/09/06 1,990 2,000 1,970 1,981 276,900
2021/09/03 1,961 1,974 1,949 1,967 243,900
2021/09/02 1,936 1,942 1,912 1,937 235,700
2021/09/01 1,937 1,963 1,932 1,946 257,500
2021/08/31 1,908 1,941 1,906 1,931 280,900
2021/08/30 1,901 1,934 1,900 1,931 276,000
2021/08/27 1,875 1,883 1,848 1,883 314,300
2021/08/26 1,860 1,882 1,857 1,876 319,400
2021/08/25 1,870 1,885 1,845 1,858 255,200
2021/08/24 1,834 1,855 1,827 1,836 193,700
2021/08/23 1,842 1,851 1,804 1,816 396,300
2021/08/20 1,851 1,854 1,817 1,823 458,500
2021/08/19 1,882 1,890 1,859 1,860 316,900
2021/08/18 1,925 1,928 1,906 1,910 279,200
2021/08/17 1,947 1,967 1,931 1,931 230,500
2021/08/16 1,980 1,981 1,926 1,942 279,500
2021/08/13 1,989 2,000 1,983 1,987 372,300
2021/08/12 1,975 1,988 1,965 1,981 256,600
2021/08/11 1,941 1,956 1,931 1,944 285,200
2021/08/10 1,949 1,954 1,901 1,901 307,900
2021/08/06 1,908 1,953 1,901 1,944 276,500
2021/08/05 1,921 1,940 1,910 1,921 245,500
2021/08/04 1,977 1,983 1,937 1,937 316,900
2021/08/03 2,012 2,024 1,962 1,967 478,800
2021/08/02 1,958 2,043 1,951 2,030 1,190,600
2021/07/30 1,929 1,940 1,910 1,918 310,500
2021/07/29 1,916 1,928 1,911 1,924 236,700
2021/07/28 1,906 1,931 1,901 1,909 255,700
2021/07/27 1,896 1,930 1,893 1,915 443,300
2021/07/26 1,862 1,879 1,849 1,870 416,900
2021/07/21 1,838 1,853 1,819 1,829 268,300
2021/07/20 1,845 1,852 1,819 1,819 386,100
2021/07/19 1,872 1,879 1,850 1,856 207,500
2021/07/16 1,877 1,894 1,868 1,892 269,300
2021/07/15 1,875 1,889 1,871 1,883 176,400
2021/07/14 1,889 1,904 1,875 1,885 346,500
2021/07/13 1,878 1,916 1,873 1,905 280,400
2021/07/12 1,894 1,902 1,871 1,877 336,200
2021/07/09 1,835 1,862 1,818 1,858 411,800
2021/07/08 1,860 1,875 1,841 1,841 439,600
2021/07/07 1,850 1,885 1,846 1,875 299,300
2021/07/06 1,832 1,879 1,829 1,868 439,900
2021/07/05 1,872 1,874 1,857 1,872 287,900
2021/07/02 1,878 1,891 1,870 1,884 400,800
2021/07/01 1,890 1,896 1,855 1,877 479,500
2021/06/30 1,888 1,903 1,866 1,870 421,100
2021/06/29 1,886 1,895 1,873 1,888 584,900
2021/06/28 1,939 1,951 1,920 1,934 388,000
2021/06/25 1,886 1,918 1,883 1,916 426,300
2021/06/24 1,838 1,873 1,835 1,864 381,000
2021/06/23 1,835 1,839 1,815 1,834 423,000
2021/06/22 1,861 1,867 1,843 1,851 389,800
2021/06/21 1,809 1,829 1,797 1,806 455,400
2021/06/18 1,852 1,854 1,831 1,847 353,600
2021/06/17 1,846 1,856 1,833 1,852 417,800
2021/06/16 1,850 1,864 1,843 1,848 448,800
2021/06/15 1,852 1,866 1,845 1,861 444,600
2021/06/14 1,875 1,878 1,846 1,869 292,500
2021/06/11 1,861 1,870 1,828 1,860 654,400
2021/06/10 1,852 1,887 1,851 1,881 359,200
2021/06/09 1,882 1,903 1,880 1,884 208,700
2021/06/08 1,854 1,879 1,851 1,875 368,100
2021/06/07 1,889 1,893 1,869 1,885 212,300
2021/06/04 1,883 1,902 1,876 1,886 308,300
2021/06/03 1,876 1,907 1,867 1,885 412,700
2021/06/02 1,858 1,883 1,853 1,874 413,200
2021/06/01 1,876 1,884 1,856 1,867 474,900
2021/05/31 1,892 1,902 1,861 1,874 573,300
2021/05/28 1,886 1,908 1,878 1,907 525,500
2021/05/27 1,890 1,905 1,846 1,846 541,900
2021/05/26 1,870 1,888 1,862 1,888 415,200
2021/05/25 1,915 1,922 1,889 1,900 341,900
2021/05/24 1,905 1,934 1,896 1,909 411,900
2021/05/21 1,902 1,904 1,869 1,893 487,500
2021/05/20 1,934 1,934 1,874 1,911 825,500
2021/05/19 2,035 2,037 1,954 1,964 640,000
2021/05/18 2,064 2,084 1,982 2,066 1,122,400
2021/05/17 2,205 2,238 2,125 2,164 344,600
2021/05/14 2,220 2,272 2,137 2,200 641,000
2021/05/13 2,200 2,249 2,189 2,199 268,300
2021/05/12 2,299 2,299 2,210 2,240 184,100
2021/05/11 2,310 2,318 2,261 2,300 265,700
2021/05/10 2,295 2,335 2,283 2,318 267,300
2021/05/07 2,208 2,290 2,196 2,284 324,900
2021/05/06 2,180 2,228 2,178 2,211 351,500
2021/04/30 2,100 2,143 2,091 2,130 243,700
2021/04/28 2,082 2,101 2,042 2,082 364,200
2021/04/27 2,088 2,109 2,063 2,082 216,500
2021/04/26 2,090 2,094 2,070 2,078 170,200
2021/04/23 2,045 2,084 2,044 2,065 146,000
2021/04/22 2,100 2,110 2,072 2,086 205,300
2021/04/21 2,082 2,089 2,039 2,067 249,300
2021/04/20 2,163 2,171 2,137 2,151 227,500
2021/04/19 2,189 2,234 2,180 2,187 326,600
2021/04/16 2,148 2,176 2,137 2,172 277,800
2021/04/15 2,113 2,156 2,101 2,138 255,300
2021/04/14 2,097 2,099 2,068 2,089 170,700
2021/04/13 2,103 2,131 2,090 2,118 176,700
2021/04/12 2,131 2,134 2,098 2,109 176,500
2021/04/09 2,157 2,171 2,126 2,128 229,200
2021/04/08 2,189 2,206 2,144 2,161 143,800
2021/04/07 2,145 2,209 2,129 2,208 309,600
2021/04/06 2,190 2,203 2,110 2,128 279,200
2021/04/05 2,188 2,208 2,170 2,177 202,700
2021/04/02 2,210 2,218 2,153 2,176 162,400
2021/04/01 2,213 2,217 2,153 2,170 301,500
2021/03/31 2,230 2,249 2,213 2,213 380,000
2021/03/30 2,192 2,253 2,176 2,230 563,900
2021/03/29 2,324 2,324 2,192 2,221 831,900
2021/03/26 2,329 2,341 2,281 2,290 254,000
2021/03/25 2,273 2,325 2,266 2,295 206,000
2021/03/24 2,282 2,284 2,226 2,230 238,200
2021/03/23 2,341 2,365 2,322 2,322 295,900
2021/03/22 2,329 2,357 2,311 2,344 242,300
2021/03/19 2,329 2,356 2,308 2,349 299,400
2021/03/18 2,347 2,350 2,310 2,342 208,600
2021/03/17 2,290 2,315 2,290 2,313 231,400
2021/03/16 2,340 2,363 2,316 2,320 195,400
2021/03/15 2,288 2,361 2,285 2,336 318,600
2021/03/12 2,263 2,276 2,243 2,273 321,300
2021/03/11 2,246 2,269 2,221 2,238 283,800
2021/03/10 2,222 2,222 2,183 2,210 177,000
2021/03/09 2,231 2,233 2,189 2,226 229,100
2021/03/08 2,190 2,247 2,183 2,199 326,900
2021/03/05 2,132 2,148 2,107 2,132 256,800
2021/03/04 2,176 2,186 2,115 2,129 268,700
2021/03/03 2,167 2,198 2,144 2,185 232,400
2021/03/02 2,165 2,175 2,106 2,117 234,100
2021/03/01 2,092 2,149 2,071 2,147 237,800
2021/02/26 2,147 2,147 2,100 2,100 279,300
2021/02/25 2,164 2,177 2,136 2,169 268,200
2021/02/24 2,161 2,166 2,112 2,114 393,700
2021/02/22 2,139 2,177 2,138 2,167 226,300
2021/02/19 2,068 2,099 2,062 2,096 163,100
2021/02/18 2,150 2,154 2,077 2,096 271,800
2021/02/17 2,082 2,149 2,078 2,148 275,800
2021/02/16 2,047 2,085 2,036 2,082 256,900
2021/02/15 2,051 2,058 2,012 2,035 216,400
2021/02/12 2,080 2,080 2,014 2,024 274,800
2021/02/10 2,090 2,109 2,068 2,074 354,700
2021/02/09 2,139 2,143 2,085 2,113 284,800
2021/02/08 2,075 2,133 2,070 2,129 240,700
2021/02/05 2,045 2,064 2,022 2,061 207,300
2021/02/04 2,006 2,032 2,004 2,028 193,400
2021/02/03 1,971 2,003 1,968 2,002 143,700
2021/02/02 1,962 2,003 1,944 1,973 286,500
2021/02/01 1,888 1,943 1,888 1,927 145,200
2021/01/29 1,927 1,935 1,888 1,888 206,600
2021/01/28 1,900 1,945 1,891 1,933 587,800
2021/01/27 1,953 1,961 1,931 1,934 215,600
2021/01/26 1,969 1,971 1,945 1,945 159,900
2021/01/25 1,945 1,982 1,936 1,982 184,200
2021/01/22 1,934 1,946 1,926 1,939 141,400
2021/01/21 1,977 1,983 1,947 1,959 190,300
2021/01/20 1,955 1,973 1,943 1,969 174,700
2021/01/19 1,965 1,969 1,936 1,936 192,200
2021/01/18 1,971 1,982 1,955 1,960 132,300
2021/01/15 2,037 2,037 1,995 2,004 133,400
2021/01/14 2,015 2,038 2,004 2,008 182,800
2021/01/13 2,035 2,053 2,024 2,033 159,900
2021/01/12 2,019 2,029 2,001 2,022 186,400
2021/01/08 2,010 2,035 1,991 2,029 259,600
2021/01/07 1,952 2,007 1,947 2,004 373,700
2021/01/06 1,912 1,931 1,898 1,926 180,000
2021/01/05 1,870 1,887 1,858 1,885 172,600
2021/01/04 1,926 1,926 1,860 1,890 112,900

このページの先頭へ