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 |
---|---|---|---|---|---|---|
2025-02-17 | 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