5491 日本金属(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 610 | 610 | 571 | 593 | 39,200 | 593 |
| 2025-04-03 | 607 | 615 | 606 | 610 | 8,000 | 610 |
| 2025-04-02 | 629 | 634 | 612 | 617 | 23,900 | 617 |
| 2025-04-01 | 635 | 635 | 627 | 627 | 7,500 | 627 |
| 2025-03-31 | 626 | 632 | 624 | 632 | 22,900 | 632 |
| 2025-03-28 | 672 | 672 | 651 | 652 | 14,500 | 652 |
| 2025-03-27 | 659 | 662 | 657 | 662 | 6,800 | 662 |
| 2025-03-26 | 664 | 671 | 663 | 669 | 11,400 | 669 |
| 2025-03-25 | 658 | 664 | 658 | 664 | 7,000 | 664 |
| 2025-03-24 | 664 | 664 | 656 | 658 | 153,700 | 658 |
| 2025-03-21 | 665 | 665 | 659 | 659 | 6,300 | 659 |
| 2025-03-19 | 661 | 665 | 660 | 664 | 6,400 | 664 |
| 2025-03-18 | 663 | 667 | 659 | 662 | 5,800 | 662 |
| 2025-03-17 | 668 | 668 | 660 | 667 | 13,700 | 667 |
| 2025-03-14 | 665 | 672 | 665 | 672 | 6,000 | 672 |
| 2025-03-13 | 669 | 670 | 661 | 665 | 3,600 | 665 |
| 2025-03-12 | 669 | 670 | 664 | 665 | 1,800 | 665 |
| 2025-03-11 | 673 | 673 | 662 | 665 | 4,500 | 665 |
| 2025-03-10 | 673 | 677 | 670 | 677 | 43,900 | 677 |
| 2025-03-07 | 670 | 692 | 663 | 683 | 21,000 | 683 |
| 2025-03-06 | 659 | 675 | 657 | 670 | 19,900 | 670 |
| 2025-03-05 | 646 | 660 | 638 | 659 | 11,700 | 659 |
| 2025-03-04 | 645 | 648 | 639 | 646 | 15,200 | 646 |
| 2025-03-03 | 648 | 657 | 647 | 649 | 17,000 | 649 |
| 2025-02-28 | 657 | 657 | 639 | 656 | 36,700 | 656 |
| 2025-02-27 | 660 | 667 | 649 | 661 | 11,100 | 661 |
| 2025-02-26 | 666 | 670 | 643 | 663 | 53,400 | 663 |
| 2025-02-25 | 659 | 719 | 657 | 666 | 126,200 | 666 |
| 2025-02-21 | 679 | 684 | 656 | 659 | 22,700 | 659 |
| 2025-02-20 | 689 | 689 | 679 | 679 | 15,800 | 679 |
| 2025-02-19 | 656 | 689 | 656 | 689 | 69,000 | 689 |
| 2025-02-18 | 663 | 663 | 649 | 660 | 13,000 | 660 |
| 2025-02-17 | 662 | 671 | 657 | 663 | 65,300 | 663 |
| 2025-02-14 | 631 | 652 | 631 | 652 | 33,900 | 652 |
| 2025-02-13 | 630 | 632 | 629 | 632 | 5,100 | 632 |
| 2025-02-12 | 636 | 636 | 627 | 627 | 11,300 | 627 |
| 2025-02-10 | 631 | 633 | 624 | 631 | 2,800 | 631 |
| 2025-02-07 | 621 | 631 | 620 | 631 | 18,500 | 631 |
| 2025-02-06 | 620 | 625 | 615 | 622 | 32,900 | 622 |
| 2025-02-05 | 617 | 620 | 617 | 620 | 7,300 | 620 |
| 2025-02-04 | 616 | 627 | 613 | 618 | 27,700 | 618 |
| 2025-02-03 | 617 | 624 | 613 | 618 | 15,200 | 618 |
| 2025-01-31 | 615 | 624 | 613 | 615 | 30,600 | 615 |
| 2025-01-30 | 633 | 633 | 602 | 602 | 90,000 | 602 |
| 2025-01-29 | 629 | 630 | 623 | 623 | 13,100 | 623 |
| 2025-01-28 | 625 | 626 | 623 | 625 | 6,800 | 625 |
| 2025-01-27 | 618 | 629 | 617 | 623 | 15,400 | 623 |
| 2025-01-24 | 614 | 619 | 614 | 614 | 5,800 | 614 |
| 2025-01-23 | 615 | 620 | 614 | 614 | 4,400 | 614 |
| 2025-01-22 | 619 | 626 | 611 | 617 | 14,500 | 617 |
| 2025-01-21 | 607 | 618 | 607 | 618 | 3,900 | 618 |
| 2025-01-20 | 627 | 627 | 605 | 605 | 15,400 | 605 |
| 2025-01-17 | 607 | 608 | 595 | 597 | 22,000 | 597 |
| 2025-01-16 | 616 | 618 | 610 | 610 | 15,500 | 610 |
| 2025-01-15 | 629 | 629 | 615 | 615 | 14,700 | 615 |
| 2025-01-14 | 630 | 630 | 613 | 619 | 16,700 | 619 |
| 2025-01-10 | 629 | 630 | 625 | 625 | 9,200 | 625 |
| 2025-01-09 | 631 | 632 | 628 | 628 | 6,100 | 628 |
| 2025-01-08 | 639 | 639 | 624 | 632 | 15,900 | 632 |
| 2025-01-07 | 630 | 635 | 626 | 635 | 9,900 | 635 |
| 2025-01-06 | 629 | 630 | 627 | 628 | 11,100 | 628 |
分割・併合履歴 ： [2016-09-28]1株→0.1株