5446 北越メタル(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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 1,238 | 1,245 | 1,238 | 1,245 | 800 | 1,245 |
| 2025-07-07 | 1,240 | 1,241 | 1,238 | 1,238 | 1,600 | 1,238 |
| 2025-07-04 | 1,245 | 1,245 | 1,239 | 1,239 | 1,100 | 1,239 |
| 2025-07-03 | 1,237 | 1,245 | 1,236 | 1,245 | 4,000 | 1,245 |
| 2025-07-02 | 1,230 | 1,233 | 1,230 | 1,232 | 3,600 | 1,232 |
| 2025-07-01 | 1,230 | 1,240 | 1,230 | 1,233 | 2,100 | 1,233 |
| 2025-06-30 | 1,228 | 1,230 | 1,226 | 1,230 | 2,900 | 1,230 |
| 2025-06-27 | 1,237 | 1,238 | 1,219 | 1,229 | 6,500 | 1,229 |
| 2025-06-26 | 1,242 | 1,242 | 1,220 | 1,232 | 11,400 | 1,232 |
| 2025-06-25 | 1,234 | 1,244 | 1,230 | 1,244 | 4,900 | 1,244 |
| 2025-06-24 | 1,240 | 1,246 | 1,227 | 1,234 | 17,100 | 1,234 |
| 2025-06-23 | 1,271 | 1,276 | 1,247 | 1,270 | 38,700 | 1,270 |
| 2025-06-20 | 1,331 | 1,331 | 1,331 | 1,331 | 300 | 1,331 |
| 2025-06-19 | 1,346 | 1,346 | 1,330 | 1,330 | 2,200 | 1,330 |
| 2025-06-18 | 1,333 | 1,347 | 1,333 | 1,346 | 5,800 | 1,346 |
| 2025-06-17 | 1,358 | 1,358 | 1,348 | 1,348 | 700 | 1,348 |
| 2025-06-16 | 1,357 | 1,358 | 1,322 | 1,358 | 1,600 | 1,358 |
| 2025-06-13 | 1,340 | 1,356 | 1,340 | 1,356 | 600 | 1,356 |
| 2025-06-12 | 1,345 | 1,375 | 1,345 | 1,354 | 500 | 1,354 |
| 2025-06-11 | 1,362 | 1,375 | 1,362 | 1,375 | 300 | 1,375 |
| 2025-06-10 | 1,366 | 1,390 | 1,366 | 1,390 | 1,200 | 1,390 |
| 2025-06-09 | 1,365 | 1,375 | 1,344 | 1,367 | 1,100 | 1,367 |
| 2025-06-06 | 1,365 | 1,380 | 1,352 | 1,355 | 1,500 | 1,355 |
| 2025-06-05 | 1,384 | 1,384 | 1,376 | 1,376 | 200 | 1,376 |
| 2025-06-04 | 1,418 | 1,418 | 1,374 | 1,374 | 2,600 | 1,374 |
| 2025-06-03 | 1,397 | 1,400 | 1,370 | 1,395 | 2,800 | 1,395 |
| 2025-06-02 | 1,329 | 1,349 | 1,313 | 1,349 | 2,500 | 1,349 |
| 2025-05-30 | 1,329 | 1,329 | 1,329 | 1,329 | 200 | 1,329 |
| 2025-05-29 | 1,330 | 1,330 | 1,328 | 1,329 | 700 | 1,329 |
| 2025-05-28 | 1,330 | 1,330 | 1,330 | 1,330 | 400 | 1,330 |
| 2025-05-27 | 1,317 | 1,317 | 1,315 | 1,315 | 600 | 1,315 |
| 2025-05-26 | 1,337 | 1,337 | 1,320 | 1,320 | 1,000 | 1,320 |
| 2025-05-23 | 1,322 | 1,322 | 1,320 | 1,320 | 500 | 1,320 |
| 2025-05-22 | 1,320 | 1,325 | 1,320 | 1,322 | 500 | 1,322 |
| 2025-05-21 | 1,325 | 1,334 | 1,323 | 1,326 | 1,200 | 1,326 |
| 2025-05-20 | 1,325 | 1,336 | 1,325 | 1,336 | 700 | 1,336 |
| 2025-05-19 | 1,345 | 1,345 | 1,324 | 1,325 | 1,000 | 1,325 |
| 2025-05-16 | 1,345 | 1,345 | 1,345 | 1,345 | 200 | 1,345 |
| 2025-05-15 | 1,343 | 1,343 | 1,343 | 1,343 | 100 | 1,343 |
| 2025-05-14 | 1,332 | 1,332 | 1,332 | 1,332 | 100 | 1,332 |
| 2025-05-13 | 1,334 | 1,345 | 1,332 | 1,332 | 1,200 | 1,332 |
| 2025-05-12 | 1,337 | 1,347 | 1,333 | 1,334 | 2,600 | 1,334 |
| 2025-05-09 | 1,382 | 1,382 | 1,362 | 1,362 | 2,100 | 1,362 |
| 2025-05-08 | 1,365 | 1,395 | 1,365 | 1,379 | 3,400 | 1,379 |
| 2025-05-07 | 1,382 | 1,383 | 1,356 | 1,372 | 2,000 | 1,372 |
| 2025-05-02 | 1,391 | 1,397 | 1,366 | 1,382 | 10,500 | 1,382 |
| 2025-05-01 | 1,390 | 1,485 | 1,350 | 1,403 | 24,600 | 1,403 |
| 2025-04-30 | 1,400 | 1,402 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2025-04-28 | 1,420 | 1,435 | 1,408 | 1,408 | 1,300 | 1,408 |
| 2025-04-25 | 1,425 | 1,437 | 1,406 | 1,420 | 1,300 | 1,420 |
| 2025-04-24 | 1,416 | 1,417 | 1,416 | 1,417 | 500 | 1,417 |
| 2025-04-23 | 1,446 | 1,446 | 1,416 | 1,425 | 1,000 | 1,425 |
| 2025-04-22 | 1,410 | 1,499 | 1,410 | 1,437 | 12,500 | 1,437 |
| 2025-04-21 | 1,426 | 1,426 | 1,380 | 1,380 | 1,900 | 1,380 |
| 2025-04-18 | 1,354 | 1,429 | 1,345 | 1,429 | 10,100 | 1,429 |
| 2025-04-17 | 1,288 | 1,330 | 1,288 | 1,330 | 2,900 | 1,330 |
| 2025-04-16 | 1,266 | 1,286 | 1,253 | 1,286 | 1,300 | 1,286 |
| 2025-04-15 | 1,266 | 1,277 | 1,265 | 1,266 | 1,000 | 1,266 |
| 2025-04-14 | 1,230 | 1,266 | 1,230 | 1,266 | 2,800 | 1,266 |
| 2025-04-11 | 1,230 | 1,230 | 1,218 | 1,230 | 1,200 | 1,230 |
| 2025-04-10 | 1,241 | 1,285 | 1,235 | 1,235 | 1,300 | 1,235 |
| 2025-04-09 | 1,230 | 1,236 | 1,210 | 1,212 | 1,600 | 1,212 |
| 2025-04-08 | 1,240 | 1,252 | 1,217 | 1,238 | 2,500 | 1,238 |
| 2025-04-07 | 1,241 | 1,241 | 1,201 | 1,210 | 2,400 | 1,210 |
| 2025-04-04 | 1,305 | 1,306 | 1,277 | 1,277 | 2,900 | 1,277 |
| 2025-04-03 | 1,335 | 1,341 | 1,310 | 1,311 | 1,900 | 1,311 |
| 2025-04-02 | 1,333 | 1,333 | 1,332 | 1,332 | 500 | 1,332 |
| 2025-04-01 | 1,343 | 1,354 | 1,333 | 1,333 | 1,800 | 1,333 |
| 2025-03-31 | 1,374 | 1,374 | 1,343 | 1,343 | 2,400 | 1,343 |
| 2025-03-28 | 1,375 | 1,386 | 1,342 | 1,375 | 7,800 | 1,375 |
| 2025-03-27 | 1,400 | 1,428 | 1,400 | 1,403 | 13,200 | 1,403 |
| 2025-03-26 | 1,520 | 1,650 | 1,431 | 1,437 | 93,600 | 1,437 |
| 2025-03-25 | 1,349 | 1,350 | 1,349 | 1,350 | 1,300 | 1,350 |
| 2025-03-24 | 1,348 | 1,350 | 1,344 | 1,350 | 1,500 | 1,350 |
| 2025-03-21 | 1,350 | 1,350 | 1,340 | 1,350 | 7,300 | 1,350 |
| 2025-03-19 | 1,336 | 1,351 | 1,336 | 1,350 | 1,200 | 1,350 |
| 2025-03-18 | 1,336 | 1,343 | 1,336 | 1,337 | 1,600 | 1,337 |
| 2025-03-17 | 1,339 | 1,339 | 1,332 | 1,336 | 14,300 | 1,336 |
| 2025-03-14 | 1,320 | 1,332 | 1,320 | 1,332 | 600 | 1,332 |
| 2025-03-13 | 1,328 | 1,336 | 1,322 | 1,335 | 2,600 | 1,335 |
| 2025-03-12 | 1,337 | 1,337 | 1,330 | 1,331 | 1,800 | 1,331 |
| 2025-03-11 | 1,337 | 1,342 | 1,312 | 1,341 | 3,800 | 1,341 |
| 2025-03-10 | 1,358 | 1,358 | 1,339 | 1,351 | 1,600 | 1,351 |
| 2025-03-07 | 1,340 | 1,358 | 1,337 | 1,358 | 700 | 1,358 |
| 2025-03-06 | 1,350 | 1,357 | 1,347 | 1,354 | 1,000 | 1,354 |
| 2025-03-05 | 1,359 | 1,359 | 1,348 | 1,356 | 400 | 1,356 |
| 2025-03-04 | 1,352 | 1,359 | 1,348 | 1,359 | 800 | 1,359 |
| 2025-03-03 | 1,359 | 1,359 | 1,352 | 1,352 | 900 | 1,352 |
| 2025-02-28 | 1,346 | 1,364 | 1,346 | 1,360 | 1,000 | 1,360 |
| 2025-02-27 | 1,350 | 1,360 | 1,339 | 1,346 | 500 | 1,346 |
| 2025-02-26 | 1,340 | 1,356 | 1,340 | 1,356 | 500 | 1,356 |
| 2025-02-25 | 1,358 | 1,358 | 1,348 | 1,348 | 1,100 | 1,348 |
| 2025-02-21 | 1,341 | 1,350 | 1,341 | 1,350 | 500 | 1,350 |
| 2025-02-20 | 1,339 | 1,343 | 1,339 | 1,343 | 400 | 1,343 |
| 2025-02-19 | 1,349 | 1,350 | 1,349 | 1,350 | 400 | 1,350 |
| 2025-02-18 | 1,331 | 1,349 | 1,323 | 1,349 | 600 | 1,349 |
| 2025-02-17 | 1,321 | 1,344 | 1,321 | 1,344 | 800 | 1,344 |
| 2025-02-14 | 1,347 | 1,349 | 1,328 | 1,328 | 700 | 1,328 |
| 2025-02-13 | 1,335 | 1,337 | 1,330 | 1,330 | 700 | 1,330 |
| 2025-02-12 | 1,348 | 1,348 | 1,337 | 1,340 | 600 | 1,340 |
| 2025-02-10 | 1,350 | 1,351 | 1,350 | 1,351 | 200 | 1,351 |
| 2025-02-07 | 1,351 | 1,351 | 1,350 | 1,350 | 800 | 1,350 |
| 2025-02-06 | 1,355 | 1,361 | 1,352 | 1,355 | 500 | 1,355 |
| 2025-02-05 | 1,378 | 1,378 | 1,356 | 1,360 | 2,300 | 1,360 |
| 2025-02-04 | 1,368 | 1,385 | 1,342 | 1,360 | 2,400 | 1,360 |
| 2025-02-03 | 1,345 | 1,360 | 1,334 | 1,355 | 2,600 | 1,355 |
| 2025-01-31 | 1,345 | 1,345 | 1,345 | 1,345 | 200 | 1,345 |
| 2025-01-30 | 1,338 | 1,353 | 1,338 | 1,348 | 400 | 1,348 |
| 2025-01-29 | 1,334 | 1,356 | 1,329 | 1,353 | 1,000 | 1,353 |
| 2025-01-28 | 1,355 | 1,357 | 1,340 | 1,340 | 1,100 | 1,340 |
| 2025-01-27 | 1,356 | 1,356 | 1,350 | 1,355 | 800 | 1,355 |
| 2025-01-24 | 1,316 | 1,328 | 1,313 | 1,328 | 800 | 1,328 |
| 2025-01-23 | 1,335 | 1,335 | 1,316 | 1,316 | 400 | 1,316 |
| 2025-01-22 | 1,350 | 1,359 | 1,335 | 1,335 | 1,300 | 1,335 |
| 2025-01-21 | 1,337 | 1,355 | 1,337 | 1,350 | 1,800 | 1,350 |
| 2025-01-20 | 1,358 | 1,358 | 1,325 | 1,325 | 2,100 | 1,325 |
| 2025-01-17 | 1,302 | 1,328 | 1,299 | 1,328 | 2,900 | 1,328 |
| 2025-01-16 | 1,296 | 1,305 | 1,296 | 1,303 | 1,300 | 1,303 |
| 2025-01-15 | 1,281 | 1,294 | 1,281 | 1,294 | 1,000 | 1,294 |
| 2025-01-14 | 1,292 | 1,292 | 1,283 | 1,285 | 700 | 1,285 |
| 2025-01-10 | 1,292 | 1,292 | 1,283 | 1,292 | 400 | 1,292 |
| 2025-01-09 | 1,284 | 1,290 | 1,284 | 1,285 | 400 | 1,285 |
| 2025-01-08 | 1,290 | 1,291 | 1,281 | 1,291 | 500 | 1,291 |
| 2025-01-07 | 1,290 | 1,291 | 1,286 | 1,290 | 1,100 | 1,290 |
| 2025-01-06 | 1,291 | 1,292 | 1,277 | 1,286 | 3,700 | 1,286 |
分割・併合履歴 ： [2016-09-28]1株→0.2株