5446 北越メタル(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1,281 | 1,292 | 1,281 | 1,292 | 2,400 | 1,292 |
| 2026-02-02 | 1,282 | 1,288 | 1,280 | 1,281 | 600 | 1,281 |
| 2026-01-30 | 1,271 | 1,280 | 1,271 | 1,280 | 2,500 | 1,280 |
| 2026-01-29 | 1,276 | 1,279 | 1,271 | 1,271 | 1,000 | 1,271 |
| 2026-01-28 | 1,271 | 1,278 | 1,267 | 1,270 | 3,200 | 1,270 |
| 2026-01-27 | 1,268 | 1,270 | 1,268 | 1,270 | 200 | 1,270 |
| 2026-01-26 | 1,268 | 1,275 | 1,268 | 1,268 | 3,200 | 1,268 |
| 2026-01-23 | 1,277 | 1,280 | 1,257 | 1,267 | 1,700 | 1,267 |
| 2026-01-22 | 1,270 | 1,280 | 1,270 | 1,273 | 1,800 | 1,273 |
| 2026-01-21 | 1,269 | 1,270 | 1,258 | 1,258 | 2,300 | 1,258 |
| 2026-01-20 | 1,261 | 1,265 | 1,255 | 1,265 | 1,600 | 1,265 |
| 2026-01-19 | 1,258 | 1,262 | 1,250 | 1,261 | 2,600 | 1,261 |
| 2026-01-16 | 1,253 | 1,258 | 1,252 | 1,258 | 1,000 | 1,258 |
| 2026-01-15 | 1,252 | 1,253 | 1,247 | 1,253 | 2,000 | 1,253 |
| 2026-01-14 | 1,247 | 1,252 | 1,247 | 1,252 | 4,200 | 1,252 |
| 2026-01-13 | 1,250 | 1,260 | 1,246 | 1,247 | 3,300 | 1,247 |
| 2026-01-09 | 1,244 | 1,250 | 1,244 | 1,250 | 900 | 1,250 |
| 2026-01-08 | 1,239 | 1,250 | 1,239 | 1,250 | 1,300 | 1,250 |
| 2026-01-07 | 1,251 | 1,251 | 1,234 | 1,250 | 1,800 | 1,250 |
| 2026-01-06 | 1,252 | 1,252 | 1,250 | 1,250 | 1,500 | 1,250 |
| 2026-01-05 | 1,251 | 1,257 | 1,250 | 1,250 | 2,200 | 1,250 |
分割・併合履歴 ： [2016-09-28]1株→0.2株