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
2025-02-175,4305,5505,4205,51032,5005,510
2025-02-145,5705,5705,3905,44052,4005,440
2025-02-135,5005,6405,4705,60071,9005,600
2025-02-125,4205,4905,3505,44064,5005,440
2025-02-105,3505,4305,2205,42061,3005,420
2025-02-075,1605,4405,0505,350189,0005,350
2025-02-064,8655,4204,8455,260366,5005,260
2025-02-054,8454,9054,8104,83530,9004,835
2025-02-044,8254,8804,8154,82042,3004,820
2025-02-034,7704,7804,7054,77538,7004,775
2025-01-314,7704,8254,7354,75553,2004,755
2025-01-304,6454,7304,6404,72526,0004,725
2025-01-294,6604,7104,6254,66028,1004,660
2025-01-284,6204,6604,5954,60024,4004,600
2025-01-274,6454,6554,5754,65529,9004,655
2025-01-244,5704,6104,5404,57540,0004,575
2025-01-234,5754,5754,5104,57029,3004,570
2025-01-224,6004,6554,5454,60066,2004,600
2025-01-214,5704,6004,5454,54516,1004,545
2025-01-204,4754,5604,4754,54523,5004,545
2025-01-174,4704,5004,4304,47521,2004,475
2025-01-164,4804,5104,4454,48521,4004,485
2025-01-154,4604,4904,4304,48026,5004,480
2025-01-144,5004,5004,3604,42035,5004,420
2025-01-104,4854,5704,4854,50041,8004,500
2025-01-094,5004,5004,4254,47525,0004,475
2025-01-084,5404,5554,4804,48035,0004,480
2025-01-074,5304,5754,4504,54533,4004,545
2025-01-064,5204,5304,4604,48030,6004,480

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