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
2026/05/22 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

このページの先頭へ