5480 日本冶金工業(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
2024-05-214,8704,9604,8554,865286,6004,865
2024-05-204,7604,8604,7554,850216,0004,850
2024-05-174,6904,7904,6654,760211,0004,760
2024-05-164,6954,7004,6154,690119,7004,690
2024-05-154,6004,6904,5954,690150,5004,690
2024-05-144,5504,5854,5004,585131,2004,585
2024-05-134,5154,5804,5054,570169,7004,570
2024-05-104,7604,8354,5454,560456,2004,560
2024-05-094,7154,7504,6554,715220,2004,715
2024-05-084,6304,7304,6254,690155,1004,690
2024-05-074,6254,6354,5654,610103,8004,610
2024-05-024,5804,6104,5754,60096,6004,600
2024-05-014,6504,6504,5454,595136,4004,595
2024-04-304,6204,6804,6004,68088,6004,680
2024-04-264,5404,5904,5104,58581,2004,585
2024-04-254,5854,6204,5504,55067,7004,550
2024-04-244,5954,6204,5654,61569,4004,615
2024-04-234,5854,6104,5554,58576,8004,585
2024-04-224,5204,5704,4954,54591,4004,545
2024-04-194,5204,5454,4104,460134,4004,460
2024-04-184,5004,5804,5004,56582,0004,565
2024-04-174,6004,6004,4804,500109,4004,500
2024-04-164,6804,7054,5604,560176,7004,560
2024-04-154,6454,7204,6304,705156,7004,705
2024-04-124,7104,7354,6954,71075,1004,710
2024-04-114,6804,7454,6754,71589,7004,715
2024-04-104,7154,7504,6954,71564,0004,715
2024-04-094,7604,7654,7154,73579,2004,735
2024-04-084,7404,7404,6754,71584,2004,715
2024-04-054,6954,7404,6404,700116,4004,700
2024-04-044,8004,8004,7454,76578,4004,765
2024-04-034,6954,8004,6754,760122,3004,760
2024-04-024,6804,7354,6704,73598,2004,735
2024-04-014,8404,8404,6704,675134,8004,675
2024-03-294,8254,8304,7254,795154,8004,795
2024-03-284,8254,8604,7904,810185,2004,810
2024-03-275,0105,0404,9504,950207,9004,950
2024-03-264,9805,0304,9554,990114,1004,990
2024-03-254,9454,9904,9104,960119,3004,960
2024-03-224,9805,0404,9404,980194,4004,980
2024-03-214,8904,9404,8604,940173,5004,940
2024-03-194,7204,8804,7204,850216,6004,850
2024-03-184,7354,7804,7204,725119,2004,725
2024-03-154,6654,7004,6554,690102,4004,690
2024-03-144,6754,7354,6104,710148,8004,710
2024-03-134,6704,6904,5954,610103,4004,610
2024-03-124,5504,6204,4904,605250,1004,605
2024-03-114,8004,8304,6504,665182,3004,665
2024-03-084,7754,8854,7654,870141,4004,870
2024-03-074,8904,8954,7954,820128,8004,820
2024-03-064,7954,8904,7754,880196,8004,880
2024-03-054,7604,8654,7404,820141,2004,820
2024-03-044,7604,8204,7304,800125,7004,800
2024-03-014,7404,7604,7154,74585,7004,745
2024-02-294,7404,7454,6704,700125,1004,700
2024-02-284,7704,8004,7254,770114,8004,770
2024-02-274,7004,8454,7004,775263,2004,775
2024-02-264,7004,7604,6804,680183,5004,680
2024-02-224,6354,6904,6254,685234,6004,685
2024-02-214,6304,6504,5554,595148,4004,595
2024-02-204,5804,6354,5604,630162,0004,630
2024-02-194,5254,5754,4954,550151,6004,550
2024-02-164,3854,5154,3804,510349,0004,510
2024-02-154,3204,3654,3004,340169,4004,340
2024-02-144,3504,3504,2604,300188,2004,300
2024-02-134,3504,3854,2854,350253,1004,350
2024-02-094,2654,3604,2554,335236,4004,335
2024-02-084,2654,3204,2404,275262,5004,275
2024-02-074,2004,2804,2004,260409,3004,260
2024-02-064,3454,3704,2004,2251,027,7004,225
2024-02-054,7004,7004,6204,670214,5004,670
2024-02-024,7704,7704,6804,730150,4004,730
2024-02-014,7904,8254,7604,785138,7004,785
2024-01-314,7504,7954,7404,785121,5004,785
2024-01-304,8004,8004,7304,730159,3004,730
2024-01-294,6704,7854,6554,785222,3004,785
2024-01-264,6654,7004,6204,635187,2004,635
2024-01-254,5754,6654,5754,660190,8004,660
2024-01-244,5904,5954,5554,570101,5004,570
2024-01-234,6104,6554,5704,585228,7004,585
2024-01-224,5604,6104,5304,605192,0004,605
2024-01-194,5104,5604,4904,535164,3004,535
2024-01-184,4554,5254,4504,460143,4004,460
2024-01-174,4804,5504,4604,460237,2004,460
2024-01-164,4854,4904,4404,465188,9004,465
2024-01-154,3954,5104,3904,460259,7004,460
2024-01-124,3904,4154,3404,395213,6004,395
2024-01-114,3404,3904,3304,360180,8004,360
2024-01-104,3404,3504,3104,310142,0004,310
2024-01-094,3904,4254,3204,345178,4004,345
2024-01-054,3704,3854,3404,355170,0004,355
2024-01-044,2204,3604,1954,350220,4004,350

分割・併合履歴 : [2019-09-27]1株→0.1株 [2003-02-25]1株→0.5株 [1988-09-27]1株→1.1株