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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,756 | 1,761 | 1,740 | 1,753 | 179,300 |
| 2023/12/28 | 1,728 | 1,758 | 1,722 | 1,758 | 274,800 |
| 2023/12/27 | 1,704 | 1,727 | 1,697 | 1,727 | 350,300 |
| 2023/12/26 | 1,687 | 1,693 | 1,680 | 1,684 | 136,300 |
| 2023/12/25 | 1,709 | 1,713 | 1,683 | 1,686 | 112,500 |
| 2023/12/22 | 1,690 | 1,706 | 1,690 | 1,696 | 232,900 |
| 2023/12/21 | 1,683 | 1,705 | 1,674 | 1,687 | 214,000 |
| 2023/12/20 | 1,704 | 1,730 | 1,690 | 1,691 | 375,900 |
| 2023/12/19 | 1,678 | 1,695 | 1,672 | 1,686 | 234,100 |
| 2023/12/18 | 1,664 | 1,671 | 1,646 | 1,670 | 165,000 |
| 2023/12/15 | 1,650 | 1,675 | 1,650 | 1,670 | 288,500 |
| 2023/12/14 | 1,649 | 1,668 | 1,626 | 1,633 | 191,900 |
| 2023/12/13 | 1,639 | 1,652 | 1,623 | 1,643 | 167,500 |
| 2023/12/12 | 1,641 | 1,652 | 1,622 | 1,626 | 182,900 |
| 2023/12/11 | 1,651 | 1,660 | 1,635 | 1,641 | 176,500 |
| 2023/12/08 | 1,644 | 1,647 | 1,620 | 1,626 | 221,200 |
| 2023/12/07 | 1,672 | 1,675 | 1,649 | 1,651 | 165,700 |
| 2023/12/06 | 1,650 | 1,684 | 1,647 | 1,680 | 154,800 |
| 2023/12/05 | 1,684 | 1,705 | 1,656 | 1,656 | 244,400 |
| 2023/12/04 | 1,700 | 1,704 | 1,680 | 1,682 | 171,500 |
| 2023/12/01 | 1,700 | 1,727 | 1,692 | 1,702 | 238,600 |
| 2023/11/30 | 1,670 | 1,698 | 1,667 | 1,689 | 196,900 |
| 2023/11/29 | 1,687 | 1,694 | 1,681 | 1,686 | 86,000 |
| 2023/11/28 | 1,695 | 1,699 | 1,678 | 1,690 | 141,100 |
| 2023/11/27 | 1,710 | 1,716 | 1,685 | 1,691 | 168,400 |
| 2023/11/24 | 1,700 | 1,708 | 1,693 | 1,705 | 156,200 |
| 2023/11/22 | 1,675 | 1,699 | 1,669 | 1,692 | 130,600 |
| 2023/11/21 | 1,673 | 1,692 | 1,669 | 1,677 | 188,700 |
| 2023/11/20 | 1,708 | 1,712 | 1,671 | 1,673 | 211,600 |
| 2023/11/17 | 1,655 | 1,704 | 1,655 | 1,704 | 253,000 |
| 2023/11/16 | 1,666 | 1,672 | 1,652 | 1,659 | 123,000 |
| 2023/11/15 | 1,655 | 1,682 | 1,645 | 1,674 | 278,500 |
| 2023/11/14 | 1,634 | 1,644 | 1,629 | 1,640 | 132,400 |
| 2023/11/13 | 1,628 | 1,637 | 1,619 | 1,631 | 167,100 |
| 2023/11/10 | 1,626 | 1,642 | 1,612 | 1,625 | 200,400 |
| 2023/11/09 | 1,594 | 1,636 | 1,589 | 1,635 | 329,700 |
| 2023/11/08 | 1,680 | 1,683 | 1,594 | 1,605 | 588,500 |
| 2023/11/07 | 1,635 | 1,646 | 1,621 | 1,640 | 281,200 |
| 2023/11/06 | 1,619 | 1,647 | 1,598 | 1,647 | 396,700 |
| 2023/11/02 | 1,640 | 1,646 | 1,604 | 1,606 | 375,900 |
| 2023/11/01 | 1,647 | 1,647 | 1,604 | 1,622 | 536,300 |
| 2023/10/31 | 1,548 | 1,665 | 1,545 | 1,650 | 740,200 |
| 2023/10/30 | 1,583 | 1,583 | 1,551 | 1,562 | 582,300 |
| 2023/10/27 | 1,577 | 1,590 | 1,570 | 1,589 | 260,200 |
| 2023/10/26 | 1,560 | 1,572 | 1,546 | 1,551 | 225,600 |
| 2023/10/25 | 1,568 | 1,584 | 1,561 | 1,566 | 162,100 |
| 2023/10/24 | 1,540 | 1,559 | 1,518 | 1,554 | 287,700 |
| 2023/10/23 | 1,582 | 1,582 | 1,548 | 1,550 | 209,000 |
| 2023/10/20 | 1,576 | 1,587 | 1,571 | 1,583 | 173,800 |
| 2023/10/19 | 1,575 | 1,583 | 1,567 | 1,571 | 145,000 |
| 2023/10/18 | 1,597 | 1,609 | 1,577 | 1,585 | 187,700 |
| 2023/10/17 | 1,604 | 1,614 | 1,589 | 1,593 | 160,100 |
| 2023/10/16 | 1,580 | 1,603 | 1,577 | 1,587 | 178,400 |
| 2023/10/13 | 1,603 | 1,614 | 1,583 | 1,587 | 199,400 |
| 2023/10/12 | 1,618 | 1,619 | 1,598 | 1,616 | 216,100 |
| 2023/10/11 | 1,620 | 1,627 | 1,604 | 1,608 | 185,000 |
| 2023/10/10 | 1,583 | 1,616 | 1,583 | 1,615 | 293,700 |
| 2023/10/06 | 1,564 | 1,578 | 1,550 | 1,566 | 166,200 |
| 2023/10/05 | 1,540 | 1,559 | 1,530 | 1,557 | 289,900 |
| 2023/10/04 | 1,559 | 1,564 | 1,527 | 1,540 | 358,500 |
| 2023/10/03 | 1,638 | 1,638 | 1,585 | 1,591 | 388,600 |
| 2023/10/02 | 1,684 | 1,706 | 1,664 | 1,664 | 256,700 |
| 2023/09/29 | 1,714 | 1,720 | 1,670 | 1,683 | 251,400 |
| 2023/09/28 | 1,705 | 1,740 | 1,702 | 1,716 | 197,000 |
| 2023/09/27 | 1,735 | 1,738 | 1,719 | 1,734 | 220,600 |
| 2023/09/26 | 1,764 | 1,764 | 1,728 | 1,738 | 222,000 |
| 2023/09/25 | 1,780 | 1,783 | 1,760 | 1,761 | 174,900 |
| 2023/09/22 | 1,783 | 1,783 | 1,755 | 1,770 | 317,900 |
| 2023/09/21 | 1,770 | 1,801 | 1,770 | 1,784 | 342,900 |
| 2023/09/20 | 1,807 | 1,812 | 1,765 | 1,765 | 494,900 |
| 2023/09/19 | 1,750 | 1,797 | 1,742 | 1,797 | 429,600 |
| 2023/09/15 | 1,760 | 1,777 | 1,749 | 1,762 | 445,300 |
| 2023/09/14 | 1,760 | 1,760 | 1,743 | 1,743 | 471,000 |
| 2023/09/13 | 1,701 | 1,755 | 1,694 | 1,736 | 880,700 |
| 2023/09/12 | 1,685 | 1,722 | 1,677 | 1,701 | 1,002,500 |
| 2023/09/11 | 1,595 | 1,605 | 1,586 | 1,605 | 190,900 |
| 2023/09/08 | 1,602 | 1,610 | 1,582 | 1,587 | 244,300 |
| 2023/09/07 | 1,620 | 1,626 | 1,610 | 1,613 | 243,600 |
| 2023/09/06 | 1,624 | 1,627 | 1,611 | 1,622 | 222,000 |
| 2023/09/05 | 1,624 | 1,629 | 1,604 | 1,623 | 236,100 |
| 2023/09/04 | 1,580 | 1,620 | 1,580 | 1,620 | 503,500 |
| 2023/09/01 | 1,552 | 1,574 | 1,550 | 1,569 | 229,200 |
| 2023/08/31 | 1,551 | 1,555 | 1,542 | 1,552 | 200,100 |
| 2023/08/30 | 1,564 | 1,564 | 1,550 | 1,554 | 140,100 |
| 2023/08/29 | 1,564 | 1,571 | 1,554 | 1,562 | 152,700 |
| 2023/08/28 | 1,560 | 1,566 | 1,553 | 1,558 | 142,800 |
| 2023/08/25 | 1,544 | 1,558 | 1,538 | 1,557 | 226,200 |
| 2023/08/24 | 1,549 | 1,557 | 1,539 | 1,546 | 156,400 |
| 2023/08/23 | 1,532 | 1,546 | 1,527 | 1,546 | 133,500 |
| 2023/08/22 | 1,516 | 1,533 | 1,512 | 1,533 | 220,600 |
| 2023/08/21 | 1,508 | 1,519 | 1,503 | 1,508 | 224,100 |
| 2023/08/18 | 1,501 | 1,519 | 1,500 | 1,512 | 169,300 |
| 2023/08/17 | 1,507 | 1,509 | 1,485 | 1,509 | 297,400 |
| 2023/08/16 | 1,535 | 1,536 | 1,515 | 1,516 | 124,700 |
| 2023/08/15 | 1,530 | 1,544 | 1,525 | 1,540 | 181,000 |
| 2023/08/14 | 1,535 | 1,539 | 1,524 | 1,527 | 152,400 |
| 2023/08/10 | 1,511 | 1,533 | 1,502 | 1,531 | 179,400 |
| 2023/08/09 | 1,557 | 1,557 | 1,522 | 1,522 | 192,600 |
| 2023/08/08 | 1,570 | 1,580 | 1,549 | 1,552 | 210,000 |
| 2023/08/07 | 1,564 | 1,572 | 1,554 | 1,568 | 200,400 |
| 2023/08/04 | 1,534 | 1,565 | 1,533 | 1,561 | 291,500 |
| 2023/08/03 | 1,543 | 1,547 | 1,520 | 1,535 | 336,400 |
| 2023/08/02 | 1,565 | 1,583 | 1,548 | 1,556 | 448,800 |
| 2023/08/01 | 1,527 | 1,586 | 1,520 | 1,581 | 892,500 |
| 2023/07/31 | 1,501 | 1,527 | 1,486 | 1,517 | 676,300 |
| 2023/07/28 | 1,490 | 1,498 | 1,476 | 1,494 | 352,000 |
| 2023/07/27 | 1,492 | 1,497 | 1,481 | 1,497 | 252,800 |
| 2023/07/26 | 1,478 | 1,492 | 1,470 | 1,485 | 262,600 |
| 2023/07/25 | 1,471 | 1,475 | 1,468 | 1,472 | 172,900 |
| 2023/07/24 | 1,455 | 1,471 | 1,454 | 1,465 | 173,700 |
| 2023/07/21 | 1,437 | 1,452 | 1,435 | 1,451 | 175,200 |
| 2023/07/20 | 1,449 | 1,450 | 1,436 | 1,436 | 177,700 |
| 2023/07/19 | 1,449 | 1,451 | 1,442 | 1,448 | 112,800 |
| 2023/07/18 | 1,442 | 1,442 | 1,431 | 1,437 | 128,400 |
| 2023/07/14 | 1,455 | 1,457 | 1,441 | 1,445 | 148,200 |
| 2023/07/13 | 1,455 | 1,460 | 1,448 | 1,448 | 133,000 |
| 2023/07/12 | 1,462 | 1,462 | 1,446 | 1,449 | 142,200 |
| 2023/07/11 | 1,457 | 1,467 | 1,454 | 1,455 | 144,200 |
| 2023/07/10 | 1,475 | 1,475 | 1,455 | 1,457 | 189,700 |
| 2023/07/07 | 1,452 | 1,462 | 1,448 | 1,456 | 181,300 |
| 2023/07/06 | 1,473 | 1,474 | 1,461 | 1,466 | 210,400 |
| 2023/07/05 | 1,469 | 1,488 | 1,462 | 1,484 | 270,900 |
| 2023/07/04 | 1,465 | 1,471 | 1,462 | 1,466 | 215,000 |
| 2023/07/03 | 1,450 | 1,466 | 1,450 | 1,462 | 433,400 |
| 2023/06/30 | 1,445 | 1,448 | 1,436 | 1,448 | 209,700 |
| 2023/06/29 | 1,438 | 1,446 | 1,436 | 1,444 | 214,600 |
| 2023/06/28 | 1,435 | 1,447 | 1,431 | 1,447 | 261,600 |
| 2023/06/27 | 1,441 | 1,441 | 1,419 | 1,431 | 279,600 |
| 2023/06/26 | 1,425 | 1,438 | 1,421 | 1,422 | 368,100 |
| 2023/06/23 | 1,430 | 1,434 | 1,406 | 1,422 | 429,400 |
| 2023/06/22 | 1,435 | 1,444 | 1,430 | 1,431 | 288,500 |
| 2023/06/21 | 1,415 | 1,429 | 1,412 | 1,426 | 269,800 |
| 2023/06/20 | 1,425 | 1,433 | 1,415 | 1,431 | 376,300 |
| 2023/06/19 | 1,450 | 1,454 | 1,418 | 1,424 | 443,100 |
| 2023/06/16 | 1,437 | 1,453 | 1,431 | 1,443 | 572,900 |
| 2023/06/15 | 1,424 | 1,436 | 1,417 | 1,429 | 304,800 |
| 2023/06/14 | 1,414 | 1,435 | 1,411 | 1,430 | 631,700 |
| 2023/06/13 | 1,395 | 1,405 | 1,383 | 1,404 | 637,800 |
| 2023/06/12 | 1,373 | 1,387 | 1,368 | 1,382 | 283,900 |
| 2023/06/09 | 1,361 | 1,370 | 1,355 | 1,369 | 375,500 |
| 2023/06/08 | 1,367 | 1,381 | 1,351 | 1,355 | 245,800 |
| 2023/06/07 | 1,377 | 1,394 | 1,366 | 1,366 | 424,700 |
| 2023/06/06 | 1,360 | 1,368 | 1,352 | 1,368 | 175,500 |
| 2023/06/05 | 1,370 | 1,380 | 1,363 | 1,369 | 317,800 |
| 2023/06/02 | 1,335 | 1,351 | 1,333 | 1,351 | 242,900 |
| 2023/06/01 | 1,323 | 1,335 | 1,322 | 1,329 | 461,900 |
| 2023/05/31 | 1,349 | 1,350 | 1,333 | 1,338 | 476,200 |
| 2023/05/30 | 1,366 | 1,369 | 1,350 | 1,358 | 275,900 |
| 2023/05/29 | 1,362 | 1,370 | 1,357 | 1,366 | 363,500 |
| 2023/05/26 | 1,367 | 1,370 | 1,348 | 1,350 | 535,200 |
| 2023/05/25 | 1,381 | 1,381 | 1,365 | 1,369 | 517,600 |
| 2023/05/24 | 1,395 | 1,398 | 1,386 | 1,386 | 306,700 |
| 2023/05/23 | 1,395 | 1,403 | 1,390 | 1,390 | 303,400 |
| 2023/05/22 | 1,396 | 1,399 | 1,385 | 1,394 | 241,400 |
| 2023/05/19 | 1,400 | 1,402 | 1,381 | 1,391 | 661,100 |
| 2023/05/18 | 1,408 | 1,408 | 1,397 | 1,399 | 387,000 |
| 2023/05/17 | 1,410 | 1,412 | 1,397 | 1,401 | 469,000 |
| 2023/05/16 | 1,443 | 1,444 | 1,408 | 1,416 | 431,700 |
| 2023/05/15 | 1,413 | 1,450 | 1,405 | 1,427 | 847,200 |
| 2023/05/12 | 1,404 | 1,412 | 1,393 | 1,404 | 381,600 |
| 2023/05/11 | 1,421 | 1,423 | 1,408 | 1,409 | 363,300 |
| 2023/05/10 | 1,434 | 1,444 | 1,423 | 1,430 | 315,500 |
| 2023/05/09 | 1,436 | 1,436 | 1,428 | 1,428 | 187,800 |
| 2023/05/08 | 1,420 | 1,437 | 1,418 | 1,432 | 329,300 |
| 2023/05/02 | 1,426 | 1,428 | 1,407 | 1,417 | 347,000 |
| 2023/05/01 | 1,425 | 1,431 | 1,419 | 1,421 | 228,400 |
| 2023/04/28 | 1,424 | 1,424 | 1,413 | 1,421 | 213,900 |
| 2023/04/27 | 1,408 | 1,415 | 1,403 | 1,412 | 195,100 |
| 2023/04/26 | 1,410 | 1,411 | 1,393 | 1,408 | 452,300 |
| 2023/04/25 | 1,430 | 1,433 | 1,414 | 1,415 | 318,300 |
| 2023/04/24 | 1,432 | 1,433 | 1,422 | 1,424 | 210,500 |
| 2023/04/21 | 1,433 | 1,439 | 1,428 | 1,432 | 160,600 |
| 2023/04/20 | 1,430 | 1,445 | 1,428 | 1,443 | 176,500 |
| 2023/04/19 | 1,427 | 1,440 | 1,427 | 1,435 | 145,900 |
| 2023/04/18 | 1,440 | 1,440 | 1,430 | 1,432 | 173,700 |
| 2023/04/17 | 1,450 | 1,451 | 1,434 | 1,438 | 143,500 |
| 2023/04/14 | 1,457 | 1,459 | 1,444 | 1,445 | 163,500 |
| 2023/04/13 | 1,445 | 1,447 | 1,437 | 1,443 | 201,200 |
| 2023/04/12 | 1,455 | 1,459 | 1,446 | 1,447 | 260,400 |
| 2023/04/11 | 1,442 | 1,454 | 1,436 | 1,451 | 224,800 |
| 2023/04/10 | 1,421 | 1,434 | 1,421 | 1,434 | 196,700 |
| 2023/04/07 | 1,420 | 1,427 | 1,411 | 1,415 | 265,800 |
| 2023/04/06 | 1,431 | 1,432 | 1,416 | 1,422 | 347,300 |
| 2023/04/05 | 1,451 | 1,454 | 1,435 | 1,435 | 392,300 |
| 2023/04/04 | 1,475 | 1,476 | 1,464 | 1,467 | 266,700 |
| 2023/04/03 | 1,480 | 1,480 | 1,464 | 1,471 | 343,600 |
| 2023/03/31 | 1,466 | 1,486 | 1,456 | 1,462 | 2,804,200 |
| 2023/03/30 | 1,441 | 1,460 | 1,440 | 1,455 | 434,800 |
| 2023/03/29 | 1,457 | 1,469 | 1,450 | 1,468 | 405,300 |
| 2023/03/28 | 1,462 | 1,464 | 1,445 | 1,447 | 365,400 |
| 2023/03/27 | 1,458 | 1,461 | 1,441 | 1,455 | 346,100 |
| 2023/03/24 | 1,445 | 1,456 | 1,434 | 1,445 | 290,700 |
| 2023/03/23 | 1,427 | 1,455 | 1,427 | 1,451 | 297,000 |
| 2023/03/22 | 1,445 | 1,446 | 1,433 | 1,438 | 284,900 |
| 2023/03/20 | 1,431 | 1,443 | 1,424 | 1,424 | 308,200 |
| 2023/03/17 | 1,456 | 1,458 | 1,428 | 1,441 | 545,600 |
| 2023/03/16 | 1,458 | 1,462 | 1,440 | 1,449 | 382,100 |
| 2023/03/15 | 1,477 | 1,489 | 1,465 | 1,488 | 381,800 |
| 2023/03/14 | 1,465 | 1,468 | 1,443 | 1,459 | 534,400 |
| 2023/03/13 | 1,475 | 1,492 | 1,465 | 1,490 | 481,000 |
| 2023/03/10 | 1,494 | 1,512 | 1,493 | 1,501 | 558,400 |
| 2023/03/09 | 1,508 | 1,517 | 1,503 | 1,514 | 407,500 |
| 2023/03/08 | 1,510 | 1,510 | 1,493 | 1,500 | 616,300 |
| 2023/03/07 | 1,517 | 1,525 | 1,510 | 1,523 | 451,700 |
| 2023/03/06 | 1,491 | 1,534 | 1,489 | 1,518 | 888,400 |
| 2023/03/03 | 1,498 | 1,517 | 1,488 | 1,508 | 595,100 |
| 2023/03/02 | 1,502 | 1,517 | 1,492 | 1,493 | 658,100 |
| 2023/03/01 | 1,487 | 1,500 | 1,484 | 1,497 | 435,200 |
| 2023/02/28 | 1,520 | 1,522 | 1,479 | 1,484 | 598,700 |
| 2023/02/27 | 1,496 | 1,523 | 1,490 | 1,523 | 630,600 |
| 2023/02/24 | 1,469 | 1,493 | 1,467 | 1,488 | 539,200 |
| 2023/02/22 | 1,462 | 1,474 | 1,458 | 1,464 | 333,500 |
| 2023/02/21 | 1,458 | 1,480 | 1,454 | 1,473 | 435,700 |
| 2023/02/20 | 1,442 | 1,450 | 1,435 | 1,448 | 313,300 |
| 2023/02/17 | 1,425 | 1,439 | 1,424 | 1,431 | 320,200 |
| 2023/02/16 | 1,435 | 1,439 | 1,427 | 1,428 | 249,300 |
| 2023/02/15 | 1,422 | 1,435 | 1,418 | 1,433 | 309,600 |
| 2023/02/14 | 1,427 | 1,427 | 1,415 | 1,421 | 186,700 |
| 2023/02/13 | 1,427 | 1,429 | 1,415 | 1,420 | 313,300 |
| 2023/02/10 | 1,438 | 1,441 | 1,424 | 1,425 | 385,400 |
| 2023/02/09 | 1,423 | 1,442 | 1,420 | 1,438 | 427,900 |
| 2023/02/08 | 1,420 | 1,426 | 1,418 | 1,424 | 373,500 |
| 2023/02/07 | 1,422 | 1,428 | 1,414 | 1,425 | 431,000 |
| 2023/02/06 | 1,433 | 1,437 | 1,419 | 1,433 | 454,500 |
| 2023/02/03 | 1,457 | 1,458 | 1,413 | 1,419 | 1,116,400 |
| 2023/02/02 | 1,471 | 1,485 | 1,461 | 1,469 | 724,900 |
| 2023/02/01 | 1,475 | 1,495 | 1,446 | 1,467 | 1,735,400 |
| 2023/01/31 | 1,580 | 1,602 | 1,465 | 1,484 | 1,642,400 |
| 2023/01/30 | 1,614 | 1,614 | 1,579 | 1,584 | 365,400 |
| 2023/01/27 | 1,615 | 1,624 | 1,609 | 1,620 | 326,100 |
| 2023/01/26 | 1,613 | 1,613 | 1,598 | 1,604 | 169,900 |
| 2023/01/25 | 1,596 | 1,612 | 1,592 | 1,605 | 209,300 |
| 2023/01/24 | 1,595 | 1,600 | 1,586 | 1,595 | 274,900 |
| 2023/01/23 | 1,597 | 1,599 | 1,577 | 1,584 | 235,500 |
| 2023/01/20 | 1,567 | 1,585 | 1,562 | 1,583 | 195,000 |
| 2023/01/19 | 1,572 | 1,586 | 1,562 | 1,565 | 189,700 |
| 2023/01/18 | 1,557 | 1,589 | 1,551 | 1,583 | 228,800 |
| 2023/01/17 | 1,543 | 1,561 | 1,543 | 1,559 | 121,000 |
| 2023/01/16 | 1,551 | 1,552 | 1,534 | 1,543 | 212,700 |
| 2023/01/13 | 1,579 | 1,582 | 1,554 | 1,557 | 178,100 |
| 2023/01/12 | 1,559 | 1,585 | 1,558 | 1,579 | 384,800 |
| 2023/01/11 | 1,545 | 1,554 | 1,539 | 1,551 | 245,600 |
| 2023/01/10 | 1,526 | 1,541 | 1,522 | 1,537 | 180,200 |
| 2023/01/06 | 1,519 | 1,525 | 1,514 | 1,519 | 236,100 |
| 2023/01/05 | 1,507 | 1,523 | 1,504 | 1,517 | 320,900 |
| 2023/01/04 | 1,496 | 1,508 | 1,491 | 1,500 | 283,600 |