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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 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
