1515 日鉄鉱業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 6,220 | 6,240 | 5,880 | 6,020 | 151,400 | 6,020 |
| 2025-04-03 | 6,250 | 6,510 | 6,230 | 6,480 | 87,000 | 6,480 |
| 2025-04-02 | 6,620 | 6,740 | 6,620 | 6,630 | 53,800 | 6,630 |
| 2025-04-01 | 6,580 | 6,650 | 6,540 | 6,590 | 44,900 | 6,590 |
| 2025-03-31 | 6,570 | 6,630 | 6,500 | 6,580 | 95,000 | 6,580 |
| 2025-03-28 | 7,150 | 7,200 | 6,660 | 6,770 | 173,500 | 6,770 |
| 2025-03-27 | 7,350 | 7,400 | 7,220 | 7,400 | 120,300 | 7,400 |
| 2025-03-26 | 7,350 | 7,430 | 7,280 | 7,340 | 164,600 | 7,340 |
| 2025-03-25 | 7,190 | 7,280 | 7,120 | 7,210 | 154,100 | 7,210 |
| 2025-03-24 | 7,190 | 7,230 | 7,030 | 7,040 | 98,900 | 7,040 |
| 2025-03-21 | 6,930 | 7,100 | 6,900 | 7,040 | 85,000 | 7,040 |
| 2025-03-19 | 6,730 | 7,140 | 6,720 | 7,000 | 151,400 | 7,000 |
| 2025-03-18 | 6,580 | 6,720 | 6,550 | 6,680 | 80,800 | 6,680 |
| 2025-03-17 | 6,330 | 6,470 | 6,320 | 6,430 | 61,700 | 6,430 |
| 2025-03-14 | 6,260 | 6,410 | 6,190 | 6,330 | 140,500 | 6,330 |
| 2025-03-13 | 6,200 | 6,250 | 6,130 | 6,140 | 80,600 | 6,140 |
| 2025-03-12 | 5,940 | 6,090 | 5,860 | 6,000 | 81,800 | 6,000 |
| 2025-03-11 | 5,710 | 5,860 | 5,710 | 5,850 | 50,400 | 5,850 |
| 2025-03-10 | 5,900 | 5,910 | 5,760 | 5,800 | 31,900 | 5,800 |
| 2025-03-07 | 5,830 | 5,940 | 5,700 | 5,900 | 51,700 | 5,900 |
| 2025-03-06 | 5,750 | 5,910 | 5,750 | 5,900 | 47,500 | 5,900 |
| 2025-03-05 | 5,720 | 5,720 | 5,620 | 5,670 | 28,100 | 5,670 |
| 2025-03-04 | 5,850 | 5,870 | 5,640 | 5,670 | 62,800 | 5,670 |
| 2025-03-03 | 5,800 | 5,860 | 5,760 | 5,860 | 34,800 | 5,860 |
| 2025-02-28 | 5,790 | 5,850 | 5,700 | 5,840 | 54,000 | 5,840 |
| 2025-02-27 | 5,660 | 5,860 | 5,620 | 5,760 | 36,200 | 5,760 |
| 2025-02-26 | 5,640 | 5,760 | 5,580 | 5,760 | 67,300 | 5,760 |
| 2025-02-25 | 5,600 | 5,600 | 5,530 | 5,560 | 36,800 | 5,560 |
| 2025-02-21 | 5,690 | 5,690 | 5,570 | 5,650 | 34,900 | 5,650 |
| 2025-02-20 | 5,890 | 5,890 | 5,640 | 5,740 | 44,000 | 5,740 |
| 2025-02-19 | 5,910 | 6,010 | 5,850 | 5,880 | 97,400 | 5,880 |
| 2025-02-18 | 5,670 | 5,940 | 5,670 | 5,900 | 130,500 | 5,900 |
| 2025-02-17 | 5,430 | 5,550 | 5,420 | 5,510 | 32,500 | 5,510 |
| 2025-02-14 | 5,570 | 5,570 | 5,390 | 5,440 | 52,400 | 5,440 |
| 2025-02-13 | 5,500 | 5,640 | 5,470 | 5,600 | 71,900 | 5,600 |
| 2025-02-12 | 5,420 | 5,490 | 5,350 | 5,440 | 64,500 | 5,440 |
| 2025-02-10 | 5,350 | 5,430 | 5,220 | 5,420 | 61,300 | 5,420 |
| 2025-02-07 | 5,160 | 5,440 | 5,050 | 5,350 | 189,000 | 5,350 |
| 2025-02-06 | 4,865 | 5,420 | 4,845 | 5,260 | 366,500 | 5,260 |
| 2025-02-05 | 4,845 | 4,905 | 4,810 | 4,835 | 30,900 | 4,835 |
| 2025-02-04 | 4,825 | 4,880 | 4,815 | 4,820 | 42,300 | 4,820 |
| 2025-02-03 | 4,770 | 4,780 | 4,705 | 4,775 | 38,700 | 4,775 |
| 2025-01-31 | 4,770 | 4,825 | 4,735 | 4,755 | 53,200 | 4,755 |
| 2025-01-30 | 4,645 | 4,730 | 4,640 | 4,725 | 26,000 | 4,725 |
| 2025-01-29 | 4,660 | 4,710 | 4,625 | 4,660 | 28,100 | 4,660 |
| 2025-01-28 | 4,620 | 4,660 | 4,595 | 4,600 | 24,400 | 4,600 |
| 2025-01-27 | 4,645 | 4,655 | 4,575 | 4,655 | 29,900 | 4,655 |
| 2025-01-24 | 4,570 | 4,610 | 4,540 | 4,575 | 40,000 | 4,575 |
| 2025-01-23 | 4,575 | 4,575 | 4,510 | 4,570 | 29,300 | 4,570 |
| 2025-01-22 | 4,600 | 4,655 | 4,545 | 4,600 | 66,200 | 4,600 |
| 2025-01-21 | 4,570 | 4,600 | 4,545 | 4,545 | 16,100 | 4,545 |
| 2025-01-20 | 4,475 | 4,560 | 4,475 | 4,545 | 23,500 | 4,545 |
| 2025-01-17 | 4,470 | 4,500 | 4,430 | 4,475 | 21,200 | 4,475 |
| 2025-01-16 | 4,480 | 4,510 | 4,445 | 4,485 | 21,400 | 4,485 |
| 2025-01-15 | 4,460 | 4,490 | 4,430 | 4,480 | 26,500 | 4,480 |
| 2025-01-14 | 4,500 | 4,500 | 4,360 | 4,420 | 35,500 | 4,420 |
| 2025-01-10 | 4,485 | 4,570 | 4,485 | 4,500 | 41,800 | 4,500 |
| 2025-01-09 | 4,500 | 4,500 | 4,425 | 4,475 | 25,000 | 4,475 |
| 2025-01-08 | 4,540 | 4,555 | 4,480 | 4,480 | 35,000 | 4,480 |
| 2025-01-07 | 4,530 | 4,575 | 4,450 | 4,545 | 33,400 | 4,545 |
| 2025-01-06 | 4,520 | 4,530 | 4,460 | 4,480 | 30,600 | 4,480 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2016-09-28]1株→0.1株 [1991-03-26]1株→1.2株