5446 北越メタル(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-231,4581,4581,4531,4541,0001,454
2024-05-221,4591,4731,4591,4594001,459
2024-05-211,4601,4681,4591,4591,3001,459
2024-05-201,4781,4781,4591,4591,8001,459
2024-05-171,4721,4781,4561,4782,4001,478
2024-05-161,4751,4751,4721,4727001,472
2024-05-151,4761,4821,4691,4711,8001,471
2024-05-141,4851,4931,4761,4765001,476
2024-05-131,4881,4981,4791,4984,0001,498
2024-05-101,5011,5061,4921,4921,1001,492
2024-05-091,4941,4951,4941,4951,2001,495
2024-05-081,4891,4921,4891,4925001,492
2024-05-071,4931,4931,4891,4891,3001,489
2024-05-021,5001,5001,4921,4925001,492
2024-05-011,4911,5021,4911,4928001,492
2024-04-301,5031,5131,4911,4917001,491
2024-04-261,4981,5021,4931,5021,3001,502
2024-04-251,5181,5181,4981,4989001,498
2024-04-241,5001,5091,4981,5086001,508
2024-04-231,5071,5211,4921,5008001,500
2024-04-221,5191,5191,5101,5101,8001,510
2024-04-191,4911,5201,4911,5203,4001,520
2024-04-181,5291,5291,4891,4914,1001,491
2024-04-171,4911,5011,4911,5012001,501
2024-04-161,4911,5021,4901,5021,3001,502
2024-04-151,5001,5031,4901,5031,5001,503
2024-04-121,5121,5121,4961,4999001,499
2024-04-111,5141,5221,5111,5146001,514
2024-04-101,5001,5301,5001,5305,3001,530
2024-04-091,4911,5081,4911,5003,8001,500
2024-04-081,4991,5001,4901,4911,0001,491
2024-04-051,5011,5081,4991,4991,2001,499
2024-04-041,5041,5141,5041,5143001,514
2024-04-031,5051,5121,5011,5125001,512
2024-04-021,5051,5141,5051,5105001,510
2024-04-011,5051,5121,5021,5051,3001,505
2024-03-291,4981,5051,4931,5051,4001,505
2024-03-281,4801,4951,4801,4944,6001,494
2024-03-271,5321,5341,5261,5282,9001,528
2024-03-261,5211,5341,5211,5321,2001,532
2024-03-251,5371,5371,5201,5203,0001,520
2024-03-221,5151,5251,5151,5253,7001,525
2024-03-211,5201,5261,5101,5154,9001,515
2024-03-191,5291,5291,5131,5131,5001,513
2024-03-181,5271,5271,5101,5242,5001,524
2024-03-151,5231,5271,5191,5271,1001,527
2024-03-141,5211,5261,5201,5211,9001,521
2024-03-131,5251,5251,5201,5207001,520
2024-03-121,5331,5331,5211,5291,3001,529
2024-03-111,5301,5351,5211,5312,5001,531
2024-03-081,5251,5331,5251,5302,1001,530
2024-03-071,5331,5331,5251,5252,6001,525
2024-03-061,5331,5331,5231,5331,8001,533
2024-03-051,5351,5351,5251,5251,1001,525
2024-03-041,5351,5351,5261,5351,7001,535
2024-03-011,5331,5361,5251,5352,2001,535
2024-02-291,5361,5361,5261,5301,5001,530
2024-02-281,5351,5361,5331,5369001,536
2024-02-271,5361,5361,5261,5352,3001,535
2024-02-261,5391,5391,5281,5303,2001,530
2024-02-221,5351,5381,5261,5382,3001,538
2024-02-211,5221,5331,5221,5311,2001,531
2024-02-201,5231,5371,5211,5232,5001,523
2024-02-191,5301,5351,5221,5232,6001,523
2024-02-161,5341,5401,5221,5342,4001,534
2024-02-151,5211,5341,5201,5342,6001,534
2024-02-141,5181,5271,5181,5271,1001,527
2024-02-131,5241,5241,5161,5183,3001,518
2024-02-091,5321,5321,5171,5243,7001,524
2024-02-081,5231,5331,5211,5321,8001,532
2024-02-071,5341,5351,5191,5253,5001,525
2024-02-061,5401,5441,5291,5316,7001,531
2024-02-051,5551,6001,5161,54036,8001,540
2024-02-021,6761,6761,6301,6307,9001,630
2024-02-011,6301,6601,6261,6575,3001,657
2024-01-311,6261,6291,6221,6296001,629
2024-01-301,6251,6261,6131,6262,8001,626
2024-01-291,6171,6251,6131,6252,1001,625
2024-01-261,6051,6171,6051,6135,0001,613
2024-01-251,6051,6051,5931,5991,6001,599
2024-01-241,6031,6041,5901,6043,1001,604
2024-01-231,5981,6041,5951,6001,2001,600
2024-01-221,6101,6101,5931,5994,3001,599
2024-01-191,6111,6111,6001,6071,1001,607
2024-01-181,6021,6121,5941,6113,0001,611
2024-01-171,6101,6101,6011,6101,2001,610
2024-01-161,6001,6141,6001,6134,6001,613
2024-01-151,5931,6001,5921,5991,9001,599
2024-01-121,5931,6011,5921,5921,6001,592
2024-01-111,6021,6071,5931,5931,4001,593
2024-01-101,6111,6111,5971,6022,4001,602
2024-01-091,6151,6151,6031,6112,4001,611
2024-01-051,5901,6101,5801,6105,9001,610
2024-01-041,5921,5921,5821,5906,7001,590

分割・併合履歴 : [2016-09-28]1株→0.2株