5016 JX金属(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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1,700 | 1,782.5 | 1,684 | 1,777 | 20,880,700 | 1,777 |
| 2025-12-04 | 1,678 | 1,703 | 1,663 | 1,699.5 | 14,296,200 | 1,699.50 |
| 2025-12-03 | 1,696 | 1,697 | 1,652.5 | 1,652.5 | 12,306,400 | 1,652.50 |
| 2025-12-02 | 1,664.5 | 1,689 | 1,648.5 | 1,667 | 15,400,300 | 1,667 |
| 2025-12-01 | 1,697.5 | 1,706.5 | 1,634 | 1,650 | 19,201,500 | 1,650 |
| 2025-11-28 | 1,713 | 1,714 | 1,665 | 1,669 | 26,085,500 | 1,669 |
| 2025-11-27 | 1,731 | 1,763.5 | 1,707 | 1,763.5 | 21,137,700 | 1,763.50 |
| 2025-11-26 | 1,643 | 1,661 | 1,621 | 1,641.5 | 16,647,200 | 1,641.50 |
| 2025-11-25 | 1,652 | 1,698 | 1,609 | 1,611 | 28,669,700 | 1,611 |
| 2025-11-21 | 1,603.5 | 1,632.5 | 1,578 | 1,601.5 | 57,789,200 | 1,601.50 |
| 2025-11-20 | 1,730 | 1,733 | 1,642 | 1,707 | 32,918,900 | 1,707 |
| 2025-11-19 | 1,617 | 1,672.5 | 1,551 | 1,617.5 | 46,787,800 | 1,617.50 |
| 2025-11-18 | 1,761 | 1,780.5 | 1,610 | 1,616 | 34,765,300 | 1,616 |
| 2025-11-17 | 1,738 | 1,827.5 | 1,735 | 1,804.5 | 30,230,400 | 1,804.50 |
| 2025-11-14 | 1,750.5 | 1,797 | 1,711 | 1,721.5 | 41,036,900 | 1,721.50 |
| 2025-11-13 | 1,936 | 1,936.5 | 1,844 | 1,867.5 | 39,940,900 | 1,867.50 |
| 2025-11-12 | 1,970.5 | 1,997 | 1,860 | 1,940.5 | 57,785,500 | 1,940.50 |
| 2025-11-11 | 2,002 | 2,052 | 1,940.5 | 1,959.5 | 30,674,300 | 1,959.50 |
| 2025-11-10 | 1,974.5 | 2,007.5 | 1,957.5 | 1,962 | 20,832,700 | 1,962 |
| 2025-11-07 | 1,985.5 | 2,004 | 1,897 | 1,923.5 | 29,405,400 | 1,923.50 |
| 2025-11-06 | 2,058.5 | 2,075 | 1,986 | 2,021 | 20,443,200 | 2,021 |
| 2025-11-05 | 2,012.5 | 2,045 | 1,884.5 | 2,018 | 36,936,000 | 2,018 |
| 2025-11-04 | 2,072 | 2,146 | 2,030 | 2,095 | 29,802,400 | 2,095 |
| 2025-10-31 | 2,054.5 | 2,088 | 1,995 | 2,054 | 26,356,000 | 2,054 |
| 2025-10-30 | 2,015 | 2,062 | 1,991 | 2,057 | 32,863,700 | 2,057 |
| 2025-10-29 | 2,015.5 | 2,034 | 1,983 | 1,995 | 30,789,900 | 1,995 |
| 2025-10-28 | 2,004 | 2,026.5 | 1,966 | 1,978 | 39,774,400 | 1,978 |
| 2025-10-27 | 2,008 | 2,093 | 1,984.5 | 2,090 | 55,587,800 | 2,090 |
| 2025-10-24 | 1,834 | 1,974.5 | 1,795 | 1,951 | 69,535,200 | 1,951 |
| 2025-10-23 | 1,836 | 1,858 | 1,759 | 1,797.5 | 39,363,800 | 1,797.50 |
| 2025-10-22 | 1,859 | 1,881.5 | 1,806 | 1,850.5 | 45,213,100 | 1,850.50 |
| 2025-10-21 | 1,943 | 2,040 | 1,915 | 1,933.5 | 60,181,400 | 1,933.50 |
| 2025-10-20 | 1,997 | 2,010 | 1,886 | 1,923 | 48,673,300 | 1,923 |
| 2025-10-17 | 2,016 | 2,063.5 | 1,947 | 1,963 | 37,137,200 | 1,963 |
| 2025-10-16 | 2,053 | 2,080 | 2,015.5 | 2,059 | 35,049,900 | 2,059 |
| 2025-10-15 | 2,014 | 2,108 | 2,001.5 | 2,041 | 38,362,600 | 2,041 |
| 2025-10-14 | 2,100 | 2,187 | 1,996.5 | 2,010 | 70,949,000 | 2,010 |
| 2025-10-10 | 2,091 | 2,167 | 2,080.5 | 2,102 | 48,613,100 | 2,102 |
| 2025-10-09 | 2,225 | 2,229 | 2,043.5 | 2,136.5 | 81,158,400 | 2,136.50 |
| 2025-10-08 | 2,000 | 2,197 | 1,967.5 | 2,187.5 | 77,730,300 | 2,187.50 |
| 2025-10-07 | 2,259 | 2,339 | 1,908.5 | 2,087 | 86,486,800 | 2,087 |
| 2025-10-06 | 2,202.5 | 2,266 | 2,141 | 2,212.5 | 49,432,600 | 2,212.50 |
| 2025-10-03 | 2,065 | 2,123.5 | 2,031 | 2,117.5 | 45,574,100 | 2,117.50 |
| 2025-10-02 | 2,030 | 2,098 | 1,992 | 2,096.5 | 53,685,600 | 2,096.50 |
| 2025-10-01 | 1,940 | 2,012.5 | 1,891.5 | 1,991 | 53,163,100 | 1,991 |
| 2025-09-30 | 1,925 | 1,974 | 1,909 | 1,960.5 | 44,726,400 | 1,960.50 |
| 2025-09-29 | 1,801 | 1,911 | 1,795.5 | 1,898 | 50,230,600 | 1,898 |
| 2025-09-26 | 1,823.5 | 1,849 | 1,780 | 1,792.5 | 29,580,500 | 1,792.50 |
| 2025-09-25 | 1,723.5 | 1,855 | 1,699.5 | 1,844 | 47,959,100 | 1,844 |
| 2025-09-24 | 1,639 | 1,696 | 1,636 | 1,689.5 | 22,219,800 | 1,689.50 |
| 2025-09-22 | 1,660 | 1,662 | 1,615 | 1,628 | 17,837,200 | 1,628 |
| 2025-09-19 | 1,650 | 1,668 | 1,582 | 1,638.5 | 61,126,100 | 1,638.50 |
| 2025-09-18 | 1,577 | 1,659 | 1,577 | 1,639 | 27,568,400 | 1,639 |
| 2025-09-17 | 1,592.5 | 1,624 | 1,577 | 1,577 | 22,545,200 | 1,577 |
| 2025-09-16 | 1,638 | 1,639 | 1,553.5 | 1,605 | 40,763,000 | 1,605 |
| 2025-09-12 | 1,588 | 1,683 | 1,576 | 1,640 | 46,751,700 | 1,640 |
| 2025-09-11 | 1,541 | 1,629.5 | 1,525.5 | 1,593.5 | 55,873,100 | 1,593.50 |
| 2025-09-10 | 1,490 | 1,526 | 1,463 | 1,471 | 36,219,400 | 1,471 |
| 2025-09-09 | 1,600 | 1,601 | 1,495 | 1,498 | 45,821,800 | 1,498 |
| 2025-09-08 | 1,522.5 | 1,574.5 | 1,520 | 1,570 | 32,088,200 | 1,570 |
| 2025-09-05 | 1,508.5 | 1,544.5 | 1,433 | 1,474.5 | 39,810,400 | 1,474.50 |
| 2025-09-04 | 1,444.5 | 1,518 | 1,441.5 | 1,468.5 | 39,719,000 | 1,468.50 |
| 2025-09-03 | 1,406 | 1,481 | 1,390 | 1,435.5 | 35,870,400 | 1,435.50 |
| 2025-09-02 | 1,400 | 1,434 | 1,391 | 1,414 | 22,164,300 | 1,414 |
| 2025-09-01 | 1,367 | 1,401.5 | 1,357.5 | 1,387.5 | 17,414,400 | 1,387.50 |
| 2025-08-29 | 1,358 | 1,377 | 1,340.5 | 1,364 | 19,111,000 | 1,364 |
| 2025-08-28 | 1,300 | 1,374 | 1,288 | 1,368.5 | 24,421,800 | 1,368.50 |
| 2025-08-27 | 1,257.5 | 1,317 | 1,225 | 1,313 | 22,369,900 | 1,313 |
| 2025-08-26 | 1,259.5 | 1,269 | 1,231 | 1,244 | 30,837,600 | 1,244 |
| 2025-08-25 | 1,245 | 1,283.5 | 1,244 | 1,269.5 | 18,663,800 | 1,269.50 |
| 2025-08-22 | 1,175 | 1,219 | 1,167 | 1,208.5 | 22,603,100 | 1,208.50 |
| 2025-08-21 | 1,095 | 1,169.5 | 1,095 | 1,138 | 14,325,900 | 1,138 |
| 2025-08-20 | 1,127 | 1,134 | 1,076.5 | 1,093 | 12,530,600 | 1,093 |
| 2025-08-19 | 1,100 | 1,156.5 | 1,098 | 1,130.5 | 15,486,500 | 1,130.50 |
| 2025-08-18 | 1,109.5 | 1,139 | 1,101 | 1,116 | 16,514,600 | 1,116 |
| 2025-08-15 | 1,008 | 1,120 | 1,004.5 | 1,084 | 30,374,400 | 1,084 |
| 2025-08-14 | 1,005 | 1,040 | 998.3 | 1,008 | 15,800,200 | 1,008 |
| 2025-08-13 | 1,000 | 1,005 | 990.2 | 1,005 | 13,533,600 | 1,005 |
| 2025-08-12 | 995 | 999.9 | 985.3 | 996 | 11,874,000 | 996 |
| 2025-08-08 | 980 | 1,000 | 979.4 | 996.1 | 18,475,000 | 996.10 |
| 2025-08-07 | 962.8 | 984 | 962.1 | 982 | 16,432,900 | 982 |
| 2025-08-06 | 957.1 | 987.3 | 950 | 975 | 53,586,500 | 975 |
| 2025-08-05 | 876.4 | 889.8 | 875.3 | 885 | 7,039,800 | 885 |
| 2025-08-04 | 867 | 875.5 | 864.5 | 869.6 | 4,466,600 | 869.60 |
| 2025-08-01 | 886 | 895 | 881.5 | 884.6 | 6,361,300 | 884.60 |
| 2025-07-31 | 884.9 | 894 | 871.4 | 892.7 | 9,028,000 | 892.70 |
| 2025-07-30 | 864.5 | 887.9 | 858.3 | 887.5 | 6,675,300 | 887.50 |
| 2025-07-29 | 871 | 871 | 860.9 | 863.5 | 4,077,800 | 863.50 |
| 2025-07-28 | 880 | 884.7 | 869.6 | 877 | 4,628,800 | 877 |
| 2025-07-25 | 880 | 895 | 879.5 | 886 | 9,427,500 | 886 |
| 2025-07-24 | 861 | 879.4 | 856.1 | 878.9 | 9,601,000 | 878.90 |
| 2025-07-23 | 849.7 | 872.6 | 849.6 | 862.3 | 12,245,900 | 862.30 |
| 2025-07-22 | 843 | 850 | 840.3 | 849.6 | 4,514,800 | 849.60 |
| 2025-07-18 | 830 | 846.7 | 826.7 | 835.9 | 4,616,700 | 835.90 |
| 2025-07-17 | 835.2 | 836.5 | 824.2 | 832 | 4,326,600 | 832 |
| 2025-07-16 | 839 | 849.9 | 835 | 845.2 | 5,030,800 | 845.20 |
| 2025-07-15 | 839.9 | 843 | 834 | 840 | 4,068,400 | 840 |
| 2025-07-14 | 845 | 848.2 | 836 | 842.3 | 4,061,600 | 842.30 |
| 2025-07-11 | 840 | 850 | 835 | 847.1 | 9,464,300 | 847.10 |
| 2025-07-10 | 821.7 | 847 | 813.2 | 841.9 | 8,879,200 | 841.90 |
| 2025-07-09 | 845.1 | 847.9 | 826.8 | 826.8 | 7,972,500 | 826.80 |
| 2025-07-08 | 800.3 | 829.8 | 798.9 | 823.9 | 4,619,100 | 823.90 |
| 2025-07-07 | 814.2 | 818.7 | 805.4 | 806.8 | 3,202,500 | 806.80 |
| 2025-07-04 | 838 | 842.1 | 815.9 | 818.9 | 5,805,500 | 818.90 |
| 2025-07-03 | 825 | 844 | 823.3 | 843 | 13,604,700 | 843 |
| 2025-07-02 | 816 | 825.8 | 807 | 814.2 | 6,127,000 | 814.20 |
| 2025-07-01 | 810 | 826 | 800.1 | 823 | 6,010,200 | 823 |
| 2025-06-30 | 810 | 822.5 | 804.4 | 807 | 7,449,900 | 807 |
| 2025-06-27 | 793.7 | 813 | 789.2 | 810 | 8,493,900 | 810 |
| 2025-06-26 | 780.2 | 792 | 780.2 | 788.2 | 3,530,600 | 788.20 |
| 2025-06-25 | 796 | 800.9 | 779.9 | 786.5 | 4,007,800 | 786.50 |
| 2025-06-24 | 772 | 796.3 | 765.1 | 796.3 | 4,345,800 | 796.30 |
| 2025-06-23 | 777 | 777.9 | 762.1 | 765.1 | 2,806,100 | 765.10 |
| 2025-06-20 | 787 | 792.7 | 781.2 | 781.2 | 5,279,700 | 781.20 |
| 2025-06-19 | 790.3 | 793.1 | 781.2 | 788.2 | 2,792,900 | 788.20 |
| 2025-06-18 | 785.3 | 804.8 | 784.1 | 794.2 | 5,837,900 | 794.20 |
| 2025-06-17 | 765.2 | 789 | 764 | 789 | 4,258,000 | 789 |
| 2025-06-16 | 770.9 | 772.4 | 754.6 | 766.3 | 3,158,400 | 766.30 |
| 2025-06-13 | 785.6 | 785.6 | 761.2 | 763 | 3,766,200 | 763 |
| 2025-06-12 | 781.5 | 793.6 | 768.3 | 780.9 | 4,818,700 | 780.90 |
| 2025-06-11 | 779.8 | 783 | 769.1 | 782 | 3,882,800 | 782 |
| 2025-06-10 | 750 | 778.8 | 749.9 | 772.2 | 6,323,000 | 772.20 |
| 2025-06-09 | 746.8 | 752.1 | 737.3 | 747.9 | 4,350,500 | 747.90 |
| 2025-06-06 | 764.4 | 766.2 | 743 | 747 | 5,936,700 | 747 |
| 2025-06-05 | 760.2 | 769.6 | 760.2 | 764.5 | 3,263,200 | 764.50 |
| 2025-06-04 | 765 | 770 | 760.2 | 763.8 | 3,986,600 | 763.80 |
| 2025-06-03 | 774 | 774.4 | 765 | 765 | 3,563,100 | 765 |
| 2025-06-02 | 780 | 781.2 | 770.1 | 770.6 | 4,508,500 | 770.60 |
| 2025-05-30 | 789.6 | 792.2 | 784.6 | 784.8 | 7,165,000 | 784.80 |
| 2025-05-29 | 796.4 | 800.8 | 790.6 | 792.3 | 5,231,400 | 792.30 |
| 2025-05-28 | 802 | 821 | 794.2 | 796.4 | 6,307,600 | 796.40 |
| 2025-05-27 | 800 | 803.9 | 793.7 | 800.2 | 2,954,600 | 800.20 |
| 2025-05-26 | 804.9 | 809.9 | 797.5 | 798.1 | 3,296,700 | 798.10 |
| 2025-05-23 | 806 | 807.1 | 798 | 800 | 2,770,700 | 800 |
| 2025-05-22 | 785.1 | 812 | 783.1 | 807.2 | 6,480,800 | 807.20 |
| 2025-05-21 | 795 | 795 | 781.1 | 787 | 5,269,900 | 787 |
| 2025-05-20 | 807 | 809 | 793.3 | 795 | 4,325,600 | 795 |
| 2025-05-19 | 796 | 808.3 | 794.5 | 801 | 2,784,000 | 801 |
| 2025-05-16 | 806 | 812.8 | 791 | 804.4 | 6,050,500 | 804.40 |
| 2025-05-15 | 796.4 | 812 | 792.3 | 812 | 5,344,500 | 812 |
| 2025-05-14 | 814 | 817.8 | 790.7 | 798.8 | 5,677,200 | 798.80 |
| 2025-05-13 | 825.1 | 828 | 800.3 | 811.3 | 10,635,600 | 811.30 |
| 2025-05-12 | 777.7 | 820 | 775.1 | 820 | 14,538,900 | 820 |
| 2025-05-09 | 802.6 | 812 | 791 | 807.2 | 9,272,300 | 807.20 |
| 2025-05-08 | 800.5 | 805.9 | 796.5 | 798.5 | 4,332,600 | 798.50 |
| 2025-05-07 | 792.5 | 804 | 786.1 | 800.6 | 5,683,200 | 800.60 |
| 2025-05-02 | 790 | 798 | 778.3 | 792 | 5,973,700 | 792 |
| 2025-05-01 | 788 | 795.7 | 772.2 | 788 | 8,809,000 | 788 |
| 2025-04-30 | 818.9 | 820 | 787.1 | 794.8 | 11,609,300 | 794.80 |
| 2025-04-28 | 819 | 821 | 808 | 810 | 78,209,000 | 810 |
| 2025-04-25 | 823 | 827 | 813 | 815 | 8,933,600 | 815 |
| 2025-04-24 | 827 | 832 | 814 | 818 | 7,065,500 | 818 |
| 2025-04-23 | 837 | 839 | 823 | 826 | 7,120,200 | 826 |
| 2025-04-22 | 812 | 824 | 810 | 822 | 5,396,500 | 822 |
| 2025-04-21 | 844 | 844 | 817 | 817 | 5,331,900 | 817 |
| 2025-04-18 | 840 | 847 | 822 | 840 | 7,359,200 | 840 |
| 2025-04-17 | 821 | 836 | 820 | 830 | 6,120,300 | 830 |
| 2025-04-16 | 830 | 832 | 810 | 824 | 7,391,800 | 824 |
| 2025-04-15 | 845 | 852 | 828 | 830 | 7,909,000 | 830 |
| 2025-04-14 | 860 | 864 | 837 | 843 | 13,234,200 | 843 |
| 2025-04-11 | 819 | 848 | 805 | 846 | 13,974,600 | 846 |
| 2025-04-10 | 848 | 849 | 794 | 830 | 19,846,200 | 830 |
| 2025-04-09 | 745 | 759 | 712 | 743 | 21,044,500 | 743 |
| 2025-04-08 | 740 | 752 | 727 | 752 | 8,739,100 | 752 |
| 2025-04-07 | 683 | 708 | 650 | 652 | 28,847,900 | 652 |
| 2025-04-04 | 822 | 831 | 767 | 798 | 24,870,200 | 798 |
| 2025-04-03 | 813 | 864 | 813 | 844 | 16,246,100 | 844 |
| 2025-04-02 | 866 | 872 | 838 | 865 | 18,202,600 | 865 |
| 2025-04-01 | 898 | 918 | 861 | 863 | 18,052,300 | 863 |
| 2025-03-31 | 886 | 907 | 882 | 889 | 18,471,400 | 889 |
| 2025-03-28 | 920 | 950 | 908 | 915 | 21,235,900 | 915 |
| 2025-03-27 | 935 | 946 | 918 | 930 | 22,273,000 | 930 |
| 2025-03-26 | 928 | 966 | 916 | 943 | 40,361,600 | 943 |
| 2025-03-25 | 991 | 991 | 928 | 935 | 52,074,400 | 935 |
| 2025-03-24 | 991 | 1,040 | 958 | 965 | 111,144,700 | 965 |
| 2025-03-21 | 908 | 967 | 905 | 958 | 147,470,400 | 958 |
| 2025-03-19 | 843 | 883 | 842 | 874 | 175,980,400 | 874 |
分割・併合履歴 ： なし