1515 日鉄鉱業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-125,0105,0805,0105,02021,1005,020
2024-07-115,0705,0805,0105,05035,7005,050
2024-07-105,0705,0905,0105,04027,5005,040
2024-07-095,0905,1205,0105,07037,4005,070
2024-07-085,0705,1605,0705,11020,4005,110
2024-07-055,2005,2405,1405,16027,9005,160
2024-07-045,1305,2305,1205,21029,3005,210
2024-07-035,0605,0805,0205,08018,9005,080
2024-07-025,0805,1105,0505,08028,1005,080
2024-07-015,1505,1505,0005,03025,7005,030
2024-06-285,1505,1605,0805,09014,0005,090
2024-06-275,0905,1305,0805,09019,6005,090
2024-06-265,1005,1005,0505,08016,9005,080
2024-06-255,1105,1205,0805,11019,3005,110
2024-06-245,0505,1105,0505,07025,7005,070
2024-06-215,0605,1304,9955,05076,8005,050
2024-06-205,0105,0505,0005,03012,1005,030
2024-06-195,0805,1005,0105,02015,0005,020
2024-06-185,0505,0805,0105,04016,8005,040
2024-06-175,2305,2405,0105,04047,3005,040
2024-06-145,1305,3005,1305,25045,7005,250
2024-06-135,2705,2705,1405,18046,4005,180
2024-06-125,2005,3305,2005,28041,5005,280
2024-06-115,2805,3105,2005,24025,1005,240
2024-06-105,2405,2705,2005,24019,4005,240
2024-06-075,2705,3005,2405,26021,9005,260
2024-06-065,1705,3005,1705,19040,2005,190
2024-06-055,2405,2805,0905,09044,5005,090
2024-06-045,2605,3605,2205,27027,7005,270
2024-06-035,3505,3505,2405,28019,0005,280
2024-05-315,2205,3005,1805,29047,8005,290
2024-05-305,1205,2105,0505,18040,3005,180
2024-05-295,1905,2705,1605,16026,6005,160
2024-05-285,2105,2405,1605,16026,4005,160
2024-05-275,1905,2305,1005,19059,5005,190
2024-05-245,0305,2504,9905,24094,4005,240
2024-05-235,1605,1805,0305,100117,8005,100
2024-05-225,7105,7605,3605,360130,2005,360
2024-05-215,4905,8605,3905,790197,9005,790
2024-05-205,1805,5005,1305,390142,7005,390
2024-05-174,9805,0904,9405,08036,4005,080
2024-05-165,1205,1304,9855,01060,9005,010
2024-05-155,1205,1804,9955,03042,9005,030
2024-05-144,9155,1404,9155,040115,5005,040
2024-05-134,8255,0804,7954,985203,2004,985
2024-05-104,8004,8354,7604,82545,7004,825
2024-05-094,7754,8354,7654,78531,6004,785
2024-05-084,8004,8604,7754,77546,0004,775
2024-05-074,8554,8554,7504,80036,6004,800
2024-05-024,8204,8454,7954,83028,5004,830
2024-05-014,8754,8804,7854,81563,5004,815
2024-04-304,8605,0204,8454,985100,1004,985
2024-04-264,6804,8554,6154,82598,9004,825
2024-04-254,6954,7154,6254,62580,8004,625
2024-04-244,7054,7404,7004,72552,7004,725
2024-04-234,7804,7804,7004,73051,9004,730
2024-04-224,8054,8254,7004,72079,7004,720
2024-04-194,7754,7854,6904,73068,6004,730
2024-04-184,8054,8404,7704,79547,2004,795
2024-04-174,9905,0104,8104,82054,3004,820
2024-04-165,0605,1504,9604,96068,3004,960
2024-04-155,0105,1605,0105,13085,3005,130
2024-04-125,0705,1005,0305,06035,2005,060
2024-04-114,9955,0804,9855,07032,1005,070
2024-04-105,0005,0804,9905,04042,1005,040
2024-04-094,9455,0804,9405,01066,8005,010
2024-04-085,0305,0504,8804,89053,3004,890
2024-04-054,9005,0104,9005,00081,6005,000
2024-04-044,8805,0204,8504,96589,9004,965
2024-04-034,8104,8454,7654,83081,0004,830
2024-04-024,8304,8904,8154,84556,0004,845
2024-04-014,9754,9754,8104,81593,2004,815
2024-03-294,9204,9854,9004,94590,5004,945
2024-03-284,9505,0004,8654,87071,7004,870
2024-03-275,0005,0604,9805,03077,4005,030
2024-03-264,9805,0404,9505,00043,1005,000
2024-03-255,1305,1304,9754,975115,3004,975
2024-03-225,2005,2205,1205,13049,7005,130
2024-03-215,2505,2605,2005,23051,6005,230
2024-03-195,1805,2305,1405,20050,0005,200
2024-03-185,1605,1805,1005,15039,3005,150
2024-03-155,0705,1305,0505,11032,0005,110
2024-03-145,0005,1004,9705,07046,7005,070
2024-03-135,0505,0504,9004,94524,1004,945
2024-03-124,9204,9904,8254,98558,6004,985
2024-03-115,0505,0504,8704,94081,9004,940
2024-03-085,0405,1305,0105,09056,9005,090
2024-03-075,0605,1705,0605,09035,1005,090
2024-03-065,0505,0805,0305,05027,3005,050
2024-03-055,0205,1005,0205,09024,8005,090
2024-03-045,0905,2205,0105,02045,0005,020
2024-03-015,0205,0504,9855,04044,9005,040
2024-02-295,1305,2104,9805,00091,6005,000
2024-02-285,1405,1805,1205,13022,2005,130
2024-02-275,1905,2105,1205,14028,2005,140
2024-02-265,1805,2205,1205,17058,6005,170
2024-02-225,2305,2305,1305,18022,9005,180
2024-02-215,1005,1705,0905,17019,8005,170
2024-02-205,1605,1905,1305,16024,9005,160
2024-02-195,1005,1805,0605,15029,9005,150
2024-02-165,0505,1805,0405,10048,3005,100
2024-02-154,9655,0304,9105,01044,3005,010
2024-02-144,9054,9104,8304,89530,1004,895
2024-02-134,8854,9754,8404,96047,0004,960
2024-02-094,9504,9504,8204,82060,3004,820
2024-02-085,0505,0504,9204,945101,6004,945
2024-02-075,0005,2004,9855,15079,1005,150
2024-02-065,2105,2205,0105,01096,6005,010
2024-02-055,2905,2905,2105,27027,8005,270
2024-02-025,2705,2905,1805,26024,6005,260
2024-02-015,2605,3005,2105,24029,6005,240
2024-01-315,2005,3005,1705,30019,5005,300
2024-01-305,3005,3205,2505,25017,2005,250
2024-01-295,2605,3105,2305,28028,9005,280
2024-01-265,2405,2505,1605,17025,8005,170
2024-01-255,2005,2605,1805,25027,9005,250
2024-01-245,2505,2705,1505,17031,2005,170
2024-01-235,3505,3505,2405,25038,9005,250
2024-01-225,3505,3705,3105,35014,2005,350
2024-01-195,3305,3405,2605,34025,8005,340
2024-01-185,2605,3205,2505,28020,7005,280
2024-01-175,3605,4205,2605,26027,4005,260
2024-01-165,5605,5605,3505,38020,6005,380
2024-01-155,4005,5605,4005,50041,6005,500
2024-01-125,4005,4505,3605,39021,6005,390
2024-01-115,3505,4305,3505,40024,7005,400
2024-01-105,3505,3805,3105,34019,4005,340
2024-01-095,2105,3305,2105,33030,0005,330
2024-01-055,2505,3205,1805,18032,5005,180
2024-01-045,1805,2205,1005,20032,6005,200

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