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
2025-07-081,2381,2451,2381,2458001,245
2025-07-071,2401,2411,2381,2381,6001,238
2025-07-041,2451,2451,2391,2391,1001,239
2025-07-031,2371,2451,2361,2454,0001,245
2025-07-021,2301,2331,2301,2323,6001,232
2025-07-011,2301,2401,2301,2332,1001,233
2025-06-301,2281,2301,2261,2302,9001,230
2025-06-271,2371,2381,2191,2296,5001,229
2025-06-261,2421,2421,2201,23211,4001,232
2025-06-251,2341,2441,2301,2444,9001,244
2025-06-241,2401,2461,2271,23417,1001,234
2025-06-231,2711,2761,2471,27038,7001,270
2025-06-201,3311,3311,3311,3313001,331
2025-06-191,3461,3461,3301,3302,2001,330
2025-06-181,3331,3471,3331,3465,8001,346
2025-06-171,3581,3581,3481,3487001,348
2025-06-161,3571,3581,3221,3581,6001,358
2025-06-131,3401,3561,3401,3566001,356
2025-06-121,3451,3751,3451,3545001,354
2025-06-111,3621,3751,3621,3753001,375
2025-06-101,3661,3901,3661,3901,2001,390
2025-06-091,3651,3751,3441,3671,1001,367
2025-06-061,3651,3801,3521,3551,5001,355
2025-06-051,3841,3841,3761,3762001,376
2025-06-041,4181,4181,3741,3742,6001,374
2025-06-031,3971,4001,3701,3952,8001,395
2025-06-021,3291,3491,3131,3492,5001,349
2025-05-301,3291,3291,3291,3292001,329
2025-05-291,3301,3301,3281,3297001,329
2025-05-281,3301,3301,3301,3304001,330
2025-05-271,3171,3171,3151,3156001,315
2025-05-261,3371,3371,3201,3201,0001,320
2025-05-231,3221,3221,3201,3205001,320
2025-05-221,3201,3251,3201,3225001,322
2025-05-211,3251,3341,3231,3261,2001,326
2025-05-201,3251,3361,3251,3367001,336
2025-05-191,3451,3451,3241,3251,0001,325
2025-05-161,3451,3451,3451,3452001,345
2025-05-151,3431,3431,3431,3431001,343
2025-05-141,3321,3321,3321,3321001,332
2025-05-131,3341,3451,3321,3321,2001,332
2025-05-121,3371,3471,3331,3342,6001,334
2025-05-091,3821,3821,3621,3622,1001,362
2025-05-081,3651,3951,3651,3793,4001,379
2025-05-071,3821,3831,3561,3722,0001,372
2025-05-021,3911,3971,3661,38210,5001,382
2025-05-011,3901,4851,3501,40324,6001,403
2025-04-301,4001,4021,3901,3901,0001,390
2025-04-281,4201,4351,4081,4081,3001,408
2025-04-251,4251,4371,4061,4201,3001,420
2025-04-241,4161,4171,4161,4175001,417
2025-04-231,4461,4461,4161,4251,0001,425
2025-04-221,4101,4991,4101,43712,5001,437
2025-04-211,4261,4261,3801,3801,9001,380
2025-04-181,3541,4291,3451,42910,1001,429
2025-04-171,2881,3301,2881,3302,9001,330
2025-04-161,2661,2861,2531,2861,3001,286
2025-04-151,2661,2771,2651,2661,0001,266
2025-04-141,2301,2661,2301,2662,8001,266
2025-04-111,2301,2301,2181,2301,2001,230
2025-04-101,2411,2851,2351,2351,3001,235
2025-04-091,2301,2361,2101,2121,6001,212
2025-04-081,2401,2521,2171,2382,5001,238
2025-04-071,2411,2411,2011,2102,4001,210
2025-04-041,3051,3061,2771,2772,9001,277
2025-04-031,3351,3411,3101,3111,9001,311
2025-04-021,3331,3331,3321,3325001,332
2025-04-011,3431,3541,3331,3331,8001,333
2025-03-311,3741,3741,3431,3432,4001,343
2025-03-281,3751,3861,3421,3757,8001,375
2025-03-271,4001,4281,4001,40313,2001,403
2025-03-261,5201,6501,4311,43793,6001,437
2025-03-251,3491,3501,3491,3501,3001,350
2025-03-241,3481,3501,3441,3501,5001,350
2025-03-211,3501,3501,3401,3507,3001,350
2025-03-191,3361,3511,3361,3501,2001,350
2025-03-181,3361,3431,3361,3371,6001,337
2025-03-171,3391,3391,3321,33614,3001,336
2025-03-141,3201,3321,3201,3326001,332
2025-03-131,3281,3361,3221,3352,6001,335
2025-03-121,3371,3371,3301,3311,8001,331
2025-03-111,3371,3421,3121,3413,8001,341
2025-03-101,3581,3581,3391,3511,6001,351
2025-03-071,3401,3581,3371,3587001,358
2025-03-061,3501,3571,3471,3541,0001,354
2025-03-051,3591,3591,3481,3564001,356
2025-03-041,3521,3591,3481,3598001,359
2025-03-031,3591,3591,3521,3529001,352
2025-02-281,3461,3641,3461,3601,0001,360
2025-02-271,3501,3601,3391,3465001,346
2025-02-261,3401,3561,3401,3565001,356
2025-02-251,3581,3581,3481,3481,1001,348
2025-02-211,3411,3501,3411,3505001,350
2025-02-201,3391,3431,3391,3434001,343
2025-02-191,3491,3501,3491,3504001,350
2025-02-181,3311,3491,3231,3496001,349
2025-02-171,3211,3441,3211,3448001,344
2025-02-141,3471,3491,3281,3287001,328
2025-02-131,3351,3371,3301,3307001,330
2025-02-121,3481,3481,3371,3406001,340
2025-02-101,3501,3511,3501,3512001,351
2025-02-071,3511,3511,3501,3508001,350
2025-02-061,3551,3611,3521,3555001,355
2025-02-051,3781,3781,3561,3602,3001,360
2025-02-041,3681,3851,3421,3602,4001,360
2025-02-031,3451,3601,3341,3552,6001,355
2025-01-311,3451,3451,3451,3452001,345
2025-01-301,3381,3531,3381,3484001,348
2025-01-291,3341,3561,3291,3531,0001,353
2025-01-281,3551,3571,3401,3401,1001,340
2025-01-271,3561,3561,3501,3558001,355
2025-01-241,3161,3281,3131,3288001,328
2025-01-231,3351,3351,3161,3164001,316
2025-01-221,3501,3591,3351,3351,3001,335
2025-01-211,3371,3551,3371,3501,8001,350
2025-01-201,3581,3581,3251,3252,1001,325
2025-01-171,3021,3281,2991,3282,9001,328
2025-01-161,2961,3051,2961,3031,3001,303
2025-01-151,2811,2941,2811,2941,0001,294
2025-01-141,2921,2921,2831,2857001,285
2025-01-101,2921,2921,2831,2924001,292
2025-01-091,2841,2901,2841,2854001,285
2025-01-081,2901,2911,2811,2915001,291
2025-01-071,2901,2911,2861,2901,1001,290
2025-01-061,2911,2921,2771,2863,7001,286

分割・併合履歴 : [2016-09-28]1株→0.2株