5491 日本金属(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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 640 | 642 | 636 | 637 | 12,700 | 637 |
| 2024-12-19 | 655 | 686 | 635 | 640 | 59,900 | 640 |
| 2024-12-18 | 648 | 649 | 644 | 648 | 14,900 | 648 |
| 2024-12-17 | 653 | 653 | 640 | 647 | 19,500 | 647 |
| 2024-12-16 | 651 | 654 | 648 | 654 | 16,100 | 654 |
| 2024-12-13 | 646 | 651 | 646 | 651 | 7,200 | 651 |
| 2024-12-12 | 648 | 653 | 647 | 648 | 15,700 | 648 |
| 2024-12-11 | 641 | 648 | 641 | 647 | 7,800 | 647 |
| 2024-12-10 | 642 | 645 | 640 | 642 | 5,400 | 642 |
| 2024-12-09 | 648 | 650 | 639 | 641 | 18,600 | 641 |
| 2024-12-06 | 651 | 651 | 645 | 645 | 12,800 | 645 |
| 2024-12-05 | 647 | 651 | 640 | 641 | 57,100 | 641 |
| 2024-12-04 | 651 | 652 | 644 | 650 | 7,600 | 650 |
| 2024-12-03 | 649 | 656 | 649 | 653 | 10,900 | 653 |
| 2024-12-02 | 645 | 653 | 645 | 651 | 10,600 | 651 |
| 2024-11-29 | 642 | 650 | 642 | 644 | 17,700 | 644 |
| 2024-11-28 | 643 | 654 | 643 | 650 | 8,400 | 650 |
| 2024-11-27 | 643 | 650 | 641 | 643 | 19,700 | 643 |
| 2024-11-26 | 663 | 663 | 650 | 650 | 5,400 | 650 |
| 2024-11-25 | 652 | 663 | 652 | 656 | 15,500 | 656 |
| 2024-11-22 | 650 | 654 | 647 | 654 | 10,600 | 654 |
| 2024-11-21 | 651 | 652 | 649 | 652 | 2,900 | 652 |
| 2024-11-20 | 646 | 659 | 646 | 654 | 8,500 | 654 |
| 2024-11-19 | 644 | 661 | 642 | 654 | 26,400 | 654 |
| 2024-11-18 | 622 | 646 | 622 | 642 | 20,300 | 642 |
| 2024-11-15 | 644 | 644 | 623 | 628 | 14,000 | 628 |
| 2024-11-14 | 638 | 638 | 625 | 628 | 39,900 | 628 |
| 2024-11-13 | 637 | 640 | 633 | 634 | 5,500 | 634 |
| 2024-11-12 | 636 | 643 | 636 | 637 | 10,700 | 637 |
| 2024-11-11 | 641 | 644 | 633 | 640 | 4,200 | 640 |
| 2024-11-08 | 652 | 659 | 632 | 637 | 20,900 | 637 |
| 2024-11-07 | 653 | 663 | 651 | 658 | 7,500 | 658 |
| 2024-11-06 | 655 | 659 | 651 | 654 | 4,800 | 654 |
| 2024-11-05 | 668 | 668 | 647 | 655 | 12,400 | 655 |
| 2024-11-01 | 658 | 661 | 650 | 654 | 5,800 | 654 |
| 2024-10-31 | 644 | 665 | 642 | 664 | 23,000 | 664 |
| 2024-10-30 | 669 | 669 | 644 | 644 | 64,400 | 644 |
| 2024-10-29 | 656 | 673 | 656 | 673 | 9,600 | 673 |
| 2024-10-28 | 653 | 657 | 644 | 647 | 10,700 | 647 |
| 2024-10-25 | 650 | 650 | 633 | 643 | 25,600 | 643 |
| 2024-10-24 | 650 | 660 | 650 | 652 | 10,500 | 652 |
| 2024-10-23 | 660 | 660 | 650 | 652 | 3,200 | 652 |
| 2024-10-22 | 666 | 669 | 652 | 660 | 12,900 | 660 |
| 2024-10-21 | 665 | 670 | 665 | 668 | 2,700 | 668 |
| 2024-10-18 | 663 | 670 | 661 | 668 | 6,700 | 668 |
| 2024-10-17 | 675 | 675 | 666 | 666 | 4,100 | 666 |
| 2024-10-16 | 667 | 673 | 660 | 671 | 10,500 | 671 |
| 2024-10-15 | 696 | 696 | 667 | 671 | 30,900 | 671 |
| 2024-10-11 | 669 | 679 | 668 | 676 | 7,900 | 676 |
| 2024-10-10 | 683 | 683 | 664 | 668 | 12,800 | 668 |
| 2024-10-09 | 689 | 691 | 666 | 674 | 27,700 | 674 |
| 2024-10-08 | 700 | 703 | 687 | 689 | 19,500 | 689 |
| 2024-10-07 | 687 | 707 | 687 | 705 | 29,800 | 705 |
| 2024-10-04 | 673 | 680 | 673 | 680 | 2,300 | 680 |
| 2024-10-03 | 688 | 693 | 676 | 676 | 14,100 | 676 |
| 2024-10-02 | 688 | 689 | 674 | 680 | 12,900 | 680 |
| 2024-10-01 | 677 | 688 | 677 | 688 | 8,100 | 688 |
| 2024-09-30 | 674 | 677 | 669 | 677 | 10,600 | 677 |
| 2024-09-27 | 676 | 687 | 676 | 685 | 16,000 | 685 |
| 2024-09-26 | 673 | 676 | 668 | 676 | 10,400 | 676 |
| 2024-09-25 | 679 | 679 | 668 | 670 | 4,700 | 670 |
| 2024-09-24 | 686 | 688 | 668 | 676 | 95,300 | 676 |
| 2024-09-20 | 667 | 687 | 667 | 686 | 11,600 | 686 |
| 2024-09-19 | 657 | 676 | 657 | 665 | 13,400 | 665 |
| 2024-09-18 | 654 | 658 | 645 | 652 | 68,400 | 652 |
| 2024-09-17 | 668 | 668 | 643 | 653 | 21,200 | 653 |
| 2024-09-13 | 643 | 659 | 643 | 659 | 8,900 | 659 |
| 2024-09-12 | 637 | 650 | 633 | 645 | 10,700 | 645 |
| 2024-09-11 | 635 | 638 | 621 | 632 | 59,500 | 632 |
| 2024-09-10 | 641 | 647 | 635 | 638 | 30,000 | 638 |
| 2024-09-09 | 639 | 649 | 633 | 639 | 54,500 | 639 |
| 2024-09-06 | 677 | 679 | 643 | 659 | 37,200 | 659 |
| 2024-09-05 | 685 | 691 | 675 | 677 | 32,300 | 677 |
| 2024-09-04 | 697 | 698 | 675 | 685 | 39,100 | 685 |
| 2024-09-03 | 718 | 718 | 691 | 707 | 37,700 | 707 |
| 2024-09-02 | 722 | 722 | 714 | 717 | 5,800 | 717 |
| 2024-08-30 | 723 | 723 | 718 | 718 | 2,100 | 718 |
| 2024-08-29 | 716 | 722 | 715 | 715 | 5,800 | 715 |
| 2024-08-28 | 724 | 730 | 715 | 716 | 27,100 | 716 |
| 2024-08-27 | 717 | 729 | 710 | 729 | 16,000 | 729 |
| 2024-08-26 | 717 | 717 | 706 | 709 | 13,800 | 709 |
| 2024-08-23 | 707 | 708 | 696 | 702 | 10,000 | 702 |
| 2024-08-22 | 706 | 706 | 688 | 693 | 15,200 | 693 |
| 2024-08-21 | 697 | 702 | 691 | 696 | 7,800 | 696 |
| 2024-08-20 | 690 | 708 | 690 | 695 | 8,400 | 695 |
| 2024-08-19 | 700 | 704 | 682 | 682 | 13,400 | 682 |
| 2024-08-16 | 699 | 714 | 691 | 699 | 24,000 | 699 |
| 2024-08-15 | 703 | 705 | 691 | 699 | 11,900 | 699 |
| 2024-08-14 | 677 | 697 | 677 | 694 | 12,500 | 694 |
| 2024-08-13 | 674 | 680 | 661 | 670 | 11,900 | 670 |
| 2024-08-09 | 675 | 683 | 655 | 664 | 18,300 | 664 |
| 2024-08-08 | 645 | 679 | 645 | 675 | 14,300 | 675 |
| 2024-08-07 | 633 | 719 | 633 | 655 | 43,800 | 655 |
| 2024-08-06 | 619 | 671 | 619 | 655 | 27,900 | 655 |
| 2024-08-05 | 700 | 702 | 589 | 619 | 106,300 | 619 |
| 2024-08-02 | 741 | 741 | 715 | 715 | 40,000 | 715 |
| 2024-08-01 | 778 | 778 | 745 | 749 | 51,500 | 749 |
| 2024-07-31 | 775 | 778 | 764 | 774 | 14,100 | 774 |
| 2024-07-30 | 796 | 801 | 765 | 765 | 59,300 | 765 |
| 2024-07-29 | 799 | 809 | 799 | 799 | 11,200 | 799 |
| 2024-07-26 | 793 | 809 | 781 | 803 | 13,500 | 803 |
| 2024-07-25 | 779 | 792 | 776 | 778 | 6,400 | 778 |
| 2024-07-24 | 791 | 791 | 778 | 784 | 7,200 | 784 |
| 2024-07-23 | 788 | 797 | 788 | 792 | 8,000 | 792 |
| 2024-07-22 | 797 | 797 | 776 | 788 | 7,200 | 788 |
| 2024-07-19 | 791 | 791 | 780 | 785 | 12,700 | 785 |
| 2024-07-18 | 780 | 798 | 780 | 791 | 15,100 | 791 |
| 2024-07-17 | 775 | 788 | 775 | 785 | 12,900 | 785 |
| 2024-07-16 | 773 | 777 | 772 | 773 | 11,800 | 773 |
| 2024-07-12 | 787 | 792 | 780 | 785 | 9,900 | 785 |
| 2024-07-11 | 773 | 782 | 769 | 781 | 15,600 | 781 |
| 2024-07-10 | 776 | 783 | 769 | 771 | 18,800 | 771 |
| 2024-07-09 | 785 | 785 | 770 | 776 | 11,700 | 776 |
| 2024-07-08 | 795 | 795 | 771 | 779 | 9,800 | 779 |
| 2024-07-05 | 797 | 797 | 778 | 785 | 27,100 | 785 |
| 2024-07-04 | 780 | 796 | 779 | 789 | 17,100 | 789 |
| 2024-07-03 | 780 | 786 | 777 | 780 | 12,200 | 780 |
| 2024-07-02 | 784 | 784 | 771 | 777 | 13,600 | 777 |
| 2024-07-01 | 777 | 782 | 773 | 776 | 7,100 | 776 |
| 2024-06-28 | 773 | 775 | 772 | 772 | 8,500 | 772 |
| 2024-06-27 | 780 | 782 | 771 | 772 | 8,200 | 772 |
| 2024-06-26 | 789 | 789 | 767 | 780 | 12,900 | 780 |
| 2024-06-25 | 781 | 782 | 765 | 780 | 10,700 | 780 |
| 2024-06-24 | 766 | 776 | 766 | 771 | 13,400 | 771 |
| 2024-06-21 | 748 | 761 | 748 | 758 | 15,300 | 758 |
| 2024-06-20 | 755 | 758 | 748 | 748 | 7,800 | 748 |
| 2024-06-19 | 744 | 758 | 744 | 756 | 16,700 | 756 |
| 2024-06-18 | 740 | 750 | 740 | 745 | 9,800 | 745 |
| 2024-06-17 | 754 | 754 | 736 | 739 | 16,700 | 739 |
| 2024-06-14 | 736 | 755 | 736 | 751 | 21,700 | 751 |
| 2024-06-13 | 747 | 748 | 733 | 744 | 13,100 | 744 |
| 2024-06-12 | 737 | 753 | 727 | 743 | 38,400 | 743 |
| 2024-06-11 | 726 | 733 | 720 | 732 | 29,800 | 732 |
| 2024-06-10 | 736 | 736 | 722 | 727 | 24,300 | 727 |
| 2024-06-07 | 723 | 728 | 721 | 721 | 12,500 | 721 |
| 2024-06-06 | 747 | 747 | 720 | 723 | 58,200 | 723 |
| 2024-06-05 | 748 | 748 | 739 | 743 | 18,700 | 743 |
| 2024-06-04 | 750 | 751 | 743 | 747 | 20,500 | 747 |
| 2024-06-03 | 761 | 761 | 748 | 753 | 13,300 | 753 |
| 2024-05-31 | 751 | 757 | 747 | 754 | 16,700 | 754 |
| 2024-05-30 | 761 | 761 | 747 | 751 | 15,400 | 751 |
| 2024-05-29 | 778 | 778 | 762 | 762 | 9,600 | 762 |
| 2024-05-28 | 783 | 785 | 773 | 779 | 5,900 | 779 |
| 2024-05-27 | 778 | 784 | 778 | 781 | 5,800 | 781 |
| 2024-05-24 | 777 | 782 | 775 | 782 | 8,300 | 782 |
| 2024-05-23 | 781 | 781 | 770 | 775 | 18,500 | 775 |
| 2024-05-22 | 790 | 790 | 781 | 781 | 6,900 | 781 |
| 2024-05-21 | 792 | 794 | 784 | 784 | 8,100 | 784 |
| 2024-05-20 | 787 | 800 | 787 | 794 | 17,000 | 794 |
| 2024-05-17 | 786 | 791 | 786 | 789 | 7,800 | 789 |
| 2024-05-16 | 814 | 814 | 778 | 791 | 38,100 | 791 |
| 2024-05-15 | 824 | 824 | 812 | 814 | 12,100 | 814 |
| 2024-05-14 | 823 | 824 | 818 | 824 | 5,900 | 824 |
| 2024-05-13 | 818 | 850 | 815 | 823 | 32,400 | 823 |
| 2024-05-10 | 818 | 818 | 811 | 818 | 3,300 | 818 |
| 2024-05-09 | 816 | 816 | 811 | 813 | 10,400 | 813 |
| 2024-05-08 | 815 | 821 | 812 | 816 | 12,000 | 816 |
| 2024-05-07 | 830 | 830 | 815 | 818 | 14,300 | 818 |
| 2024-05-02 | 825 | 825 | 811 | 821 | 3,300 | 821 |
| 2024-05-01 | 811 | 819 | 809 | 814 | 6,000 | 814 |
| 2024-04-30 | 804 | 815 | 804 | 811 | 7,300 | 811 |
| 2024-04-26 | 823 | 829 | 804 | 804 | 41,400 | 804 |
| 2024-04-25 | 822 | 828 | 822 | 826 | 3,700 | 826 |
| 2024-04-24 | 823 | 827 | 822 | 822 | 6,400 | 822 |
| 2024-04-23 | 822 | 836 | 820 | 822 | 3,600 | 822 |
| 2024-04-22 | 820 | 826 | 818 | 818 | 2,600 | 818 |
| 2024-04-19 | 829 | 829 | 812 | 814 | 11,300 | 814 |
| 2024-04-18 | 828 | 833 | 825 | 828 | 7,800 | 828 |
| 2024-04-17 | 838 | 838 | 826 | 827 | 14,800 | 827 |
| 2024-04-16 | 850 | 850 | 837 | 838 | 16,500 | 838 |
| 2024-04-15 | 856 | 856 | 847 | 848 | 13,300 | 848 |
| 2024-04-12 | 858 | 861 | 851 | 859 | 13,000 | 859 |
| 2024-04-11 | 855 | 858 | 851 | 853 | 8,300 | 853 |
| 2024-04-10 | 856 | 860 | 850 | 860 | 13,100 | 860 |
| 2024-04-09 | 858 | 858 | 847 | 853 | 15,400 | 853 |
| 2024-04-08 | 853 | 853 | 841 | 847 | 7,200 | 847 |
| 2024-04-05 | 854 | 854 | 844 | 845 | 7,600 | 845 |
| 2024-04-04 | 838 | 849 | 838 | 849 | 14,600 | 849 |
| 2024-04-03 | 846 | 848 | 831 | 834 | 21,300 | 834 |
| 2024-04-02 | 854 | 854 | 845 | 846 | 7,500 | 846 |
| 2024-04-01 | 861 | 864 | 850 | 852 | 14,100 | 852 |
| 2024-03-29 | 863 | 863 | 852 | 859 | 26,300 | 859 |
| 2024-03-28 | 858 | 865 | 850 | 854 | 13,900 | 854 |
| 2024-03-27 | 863 | 869 | 857 | 858 | 18,400 | 858 |
| 2024-03-26 | 866 | 866 | 860 | 860 | 14,700 | 860 |
| 2024-03-25 | 870 | 870 | 861 | 862 | 147,200 | 862 |
| 2024-03-22 | 870 | 870 | 860 | 870 | 12,000 | 870 |
| 2024-03-21 | 866 | 878 | 866 | 878 | 15,600 | 878 |
| 2024-03-19 | 862 | 868 | 862 | 865 | 5,000 | 865 |
| 2024-03-18 | 858 | 864 | 853 | 864 | 8,300 | 864 |
| 2024-03-15 | 860 | 860 | 851 | 852 | 12,700 | 852 |
| 2024-03-14 | 845 | 858 | 845 | 858 | 11,900 | 858 |
| 2024-03-13 | 850 | 850 | 840 | 840 | 7,200 | 840 |
| 2024-03-12 | 843 | 850 | 836 | 849 | 4,100 | 849 |
| 2024-03-11 | 860 | 860 | 834 | 843 | 18,500 | 843 |
| 2024-03-08 | 859 | 860 | 852 | 856 | 16,600 | 856 |
| 2024-03-07 | 857 | 860 | 851 | 855 | 6,900 | 855 |
| 2024-03-06 | 851 | 860 | 851 | 855 | 13,000 | 855 |
| 2024-03-05 | 851 | 856 | 845 | 855 | 9,600 | 855 |
| 2024-03-04 | 858 | 867 | 848 | 851 | 20,500 | 851 |
| 2024-03-01 | 849 | 875 | 848 | 856 | 24,200 | 856 |
| 2024-02-29 | 855 | 855 | 849 | 849 | 17,400 | 849 |
| 2024-02-28 | 858 | 863 | 852 | 855 | 13,700 | 855 |
| 2024-02-27 | 854 | 862 | 850 | 852 | 14,300 | 852 |
| 2024-02-26 | 858 | 869 | 853 | 854 | 13,200 | 854 |
| 2024-02-22 | 853 | 856 | 848 | 852 | 8,000 | 852 |
| 2024-02-21 | 852 | 855 | 843 | 850 | 10,500 | 850 |
| 2024-02-20 | 857 | 858 | 851 | 852 | 9,000 | 852 |
| 2024-02-19 | 846 | 857 | 843 | 857 | 6,500 | 857 |
| 2024-02-16 | 830 | 846 | 830 | 846 | 8,800 | 846 |
| 2024-02-15 | 864 | 864 | 831 | 834 | 32,300 | 834 |
| 2024-02-14 | 873 | 873 | 850 | 853 | 23,300 | 853 |
| 2024-02-13 | 872 | 878 | 865 | 872 | 21,000 | 872 |
| 2024-02-09 | 873 | 886 | 873 | 878 | 15,300 | 878 |
| 2024-02-08 | 877 | 879 | 869 | 875 | 29,200 | 875 |
| 2024-02-07 | 881 | 885 | 876 | 882 | 18,800 | 882 |
| 2024-02-06 | 894 | 894 | 879 | 880 | 12,100 | 880 |
| 2024-02-05 | 894 | 897 | 888 | 897 | 11,200 | 897 |
| 2024-02-02 | 887 | 895 | 876 | 894 | 22,100 | 894 |
| 2024-02-01 | 871 | 906 | 871 | 887 | 41,100 | 887 |
| 2024-01-31 | 865 | 898 | 863 | 876 | 34,100 | 876 |
| 2024-01-30 | 883 | 885 | 864 | 864 | 64,100 | 864 |
| 2024-01-29 | 882 | 888 | 878 | 878 | 15,200 | 878 |
| 2024-01-26 | 878 | 891 | 877 | 881 | 25,700 | 881 |
| 2024-01-25 | 862 | 879 | 861 | 876 | 12,200 | 876 |
| 2024-01-24 | 860 | 868 | 860 | 863 | 24,200 | 863 |
| 2024-01-23 | 871 | 871 | 861 | 866 | 16,400 | 866 |
| 2024-01-22 | 862 | 879 | 862 | 871 | 25,100 | 871 |
| 2024-01-19 | 877 | 878 | 863 | 865 | 20,400 | 865 |
| 2024-01-18 | 877 | 885 | 875 | 877 | 15,300 | 877 |
| 2024-01-17 | 877 | 894 | 876 | 881 | 29,000 | 881 |
| 2024-01-16 | 880 | 880 | 875 | 876 | 18,900 | 876 |
| 2024-01-15 | 886 | 893 | 880 | 880 | 30,400 | 880 |
| 2024-01-12 | 886 | 887 | 877 | 881 | 29,000 | 881 |
| 2024-01-11 | 891 | 897 | 885 | 886 | 22,800 | 886 |
| 2024-01-10 | 887 | 894 | 878 | 888 | 21,900 | 888 |
| 2024-01-09 | 872 | 887 | 872 | 887 | 17,100 | 887 |
| 2024-01-05 | 878 | 878 | 870 | 875 | 11,100 | 875 |
| 2024-01-04 | 867 | 880 | 864 | 875 | 22,400 | 875 |
分割・併合履歴 ： [2016-09-28]1株→0.1株