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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 797 | 807 | 797 | 799 | 9,000 | 799 |
| 2025-11-12 | 793 | 807 | 793 | 805 | 18,100 | 805 |
| 2025-11-11 | 800 | 801 | 786 | 789 | 8,900 | 789 |
| 2025-11-10 | 795 | 800 | 789 | 799 | 10,700 | 799 |
| 2025-11-07 | 780 | 788 | 771 | 788 | 20,200 | 788 |
| 2025-11-06 | 793 | 797 | 782 | 782 | 12,700 | 782 |
| 2025-11-05 | 798 | 798 | 774 | 787 | 41,900 | 787 |
| 2025-11-04 | 813 | 829 | 793 | 798 | 101,800 | 798 |
| 2025-10-31 | 835 | 855 | 810 | 840 | 117,300 | 840 |
| 2025-10-30 | 819 | 825 | 805 | 820 | 19,000 | 820 |
| 2025-10-29 | 824 | 824 | 810 | 814 | 12,100 | 814 |
| 2025-10-28 | 842 | 855 | 820 | 821 | 39,900 | 821 |
| 2025-10-27 | 844 | 844 | 834 | 841 | 18,500 | 841 |
| 2025-10-24 | 826 | 847 | 826 | 834 | 23,300 | 834 |
| 2025-10-23 | 806 | 824 | 806 | 823 | 11,900 | 823 |
| 2025-10-22 | 813 | 826 | 805 | 816 | 21,600 | 816 |
| 2025-10-21 | 827 | 835 | 802 | 816 | 27,800 | 816 |
| 2025-10-20 | 813 | 829 | 807 | 821 | 18,500 | 821 |
| 2025-10-17 | 821 | 821 | 804 | 804 | 8,400 | 804 |
| 2025-10-16 | 825 | 827 | 819 | 819 | 6,200 | 819 |
| 2025-10-15 | 805 | 825 | 790 | 819 | 24,000 | 819 |
| 2025-10-14 | 801 | 813 | 793 | 809 | 26,400 | 809 |
| 2025-10-10 | 838 | 838 | 805 | 815 | 26,600 | 815 |
| 2025-10-09 | 850 | 850 | 836 | 838 | 8,500 | 838 |
| 2025-10-08 | 846 | 850 | 836 | 842 | 12,300 | 842 |
| 2025-10-07 | 860 | 895 | 846 | 846 | 99,600 | 846 |
| 2025-10-06 | 835 | 846 | 820 | 835 | 26,600 | 835 |
| 2025-10-03 | 820 | 835 | 810 | 816 | 25,000 | 816 |
| 2025-10-02 | 851 | 851 | 824 | 824 | 7,100 | 824 |
| 2025-10-01 | 865 | 865 | 831 | 836 | 21,800 | 836 |
| 2025-09-30 | 836 | 870 | 836 | 870 | 22,200 | 870 |
| 2025-09-29 | 862 | 862 | 820 | 844 | 49,200 | 844 |
| 2025-09-26 | 873 | 873 | 855 | 855 | 19,900 | 855 |
| 2025-09-25 | 895 | 897 | 845 | 877 | 89,400 | 877 |
| 2025-09-24 | 831 | 889 | 830 | 889 | 99,400 | 889 |
| 2025-09-22 | 798 | 831 | 798 | 830 | 72,900 | 830 |
| 2025-09-19 | 785 | 804 | 784 | 796 | 49,600 | 796 |
| 2025-09-18 | 785 | 790 | 777 | 785 | 13,000 | 785 |
| 2025-09-17 | 791 | 791 | 776 | 777 | 22,400 | 777 |
| 2025-09-16 | 789 | 789 | 772 | 779 | 38,300 | 779 |
| 2025-09-12 | 785 | 785 | 769 | 783 | 16,400 | 783 |
| 2025-09-11 | 788 | 795 | 780 | 780 | 14,800 | 780 |
| 2025-09-10 | 799 | 802 | 785 | 787 | 21,800 | 787 |
| 2025-09-09 | 799 | 812 | 790 | 790 | 20,400 | 790 |
| 2025-09-08 | 796 | 814 | 795 | 798 | 31,100 | 798 |
| 2025-09-05 | 793 | 796 | 782 | 796 | 14,200 | 796 |
| 2025-09-04 | 795 | 795 | 786 | 794 | 20,400 | 794 |
| 2025-09-03 | 800 | 800 | 785 | 798 | 25,600 | 798 |
| 2025-09-02 | 783 | 800 | 783 | 800 | 20,100 | 800 |
| 2025-09-01 | 792 | 794 | 779 | 789 | 15,500 | 789 |
| 2025-08-29 | 779 | 795 | 779 | 792 | 18,100 | 792 |
| 2025-08-28 | 769 | 782 | 769 | 782 | 7,900 | 782 |
| 2025-08-27 | 778 | 788 | 765 | 777 | 30,600 | 777 |
| 2025-08-26 | 781 | 783 | 775 | 780 | 34,600 | 780 |
| 2025-08-25 | 791 | 797 | 779 | 789 | 52,000 | 789 |
| 2025-08-22 | 755 | 793 | 755 | 792 | 71,400 | 792 |
| 2025-08-21 | 758 | 759 | 750 | 758 | 12,200 | 758 |
| 2025-08-20 | 743 | 755 | 741 | 754 | 27,100 | 754 |
| 2025-08-19 | 754 | 754 | 744 | 747 | 11,400 | 747 |
| 2025-08-18 | 747 | 750 | 743 | 749 | 17,800 | 749 |
| 2025-08-15 | 743 | 746 | 740 | 745 | 27,000 | 745 |
| 2025-08-14 | 741 | 741 | 734 | 740 | 8,200 | 740 |
| 2025-08-13 | 742 | 745 | 729 | 744 | 37,100 | 744 |
| 2025-08-12 | 726 | 744 | 721 | 744 | 68,200 | 744 |
| 2025-08-08 | 744 | 744 | 711 | 724 | 77,100 | 724 |
| 2025-08-07 | 733 | 765 | 729 | 745 | 113,600 | 745 |
| 2025-08-06 | 728 | 733 | 726 | 733 | 7,500 | 733 |
| 2025-08-05 | 726 | 731 | 724 | 728 | 8,300 | 728 |
| 2025-08-04 | 728 | 728 | 725 | 726 | 3,700 | 726 |
| 2025-08-01 | 734 | 734 | 723 | 731 | 4,400 | 731 |
| 2025-07-31 | 731 | 731 | 725 | 725 | 7,400 | 725 |
| 2025-07-30 | 727 | 730 | 725 | 727 | 3,300 | 727 |
| 2025-07-29 | 733 | 733 | 725 | 732 | 4,700 | 732 |
| 2025-07-28 | 735 | 735 | 729 | 729 | 6,700 | 729 |
| 2025-07-25 | 732 | 734 | 728 | 729 | 7,400 | 729 |
| 2025-07-24 | 725 | 742 | 725 | 735 | 8,400 | 735 |
| 2025-07-23 | 717 | 749 | 717 | 723 | 21,000 | 723 |
| 2025-07-22 | 721 | 726 | 721 | 723 | 2,700 | 723 |
| 2025-07-18 | 725 | 728 | 718 | 721 | 4,000 | 721 |
| 2025-07-17 | 725 | 729 | 725 | 729 | 2,700 | 729 |
| 2025-07-16 | 731 | 732 | 729 | 729 | 1,200 | 729 |
| 2025-07-15 | 733 | 740 | 716 | 733 | 14,200 | 733 |
| 2025-07-14 | 735 | 738 | 732 | 737 | 5,400 | 737 |
| 2025-07-11 | 733 | 735 | 729 | 735 | 6,100 | 735 |
| 2025-07-10 | 721 | 722 | 720 | 721 | 1,500 | 721 |
| 2025-07-09 | 717 | 729 | 717 | 721 | 3,200 | 721 |
| 2025-07-08 | 718 | 734 | 718 | 723 | 4,100 | 723 |
| 2025-07-07 | 720 | 723 | 715 | 722 | 7,500 | 722 |
| 2025-07-04 | 738 | 738 | 725 | 726 | 4,400 | 726 |
| 2025-07-03 | 733 | 733 | 725 | 729 | 8,200 | 729 |
| 2025-07-02 | 730 | 733 | 727 | 733 | 2,800 | 733 |
| 2025-07-01 | 736 | 737 | 730 | 737 | 7,000 | 737 |
| 2025-06-30 | 742 | 743 | 738 | 740 | 1,900 | 740 |
| 2025-06-27 | 743 | 745 | 732 | 743 | 6,700 | 743 |
| 2025-06-26 | 729 | 742 | 723 | 740 | 11,400 | 740 |
| 2025-06-25 | 729 | 729 | 721 | 727 | 3,700 | 727 |
| 2025-06-24 | 725 | 730 | 723 | 725 | 2,500 | 725 |
| 2025-06-23 | 732 | 732 | 710 | 725 | 11,300 | 725 |
| 2025-06-20 | 731 | 734 | 729 | 732 | 3,400 | 732 |
| 2025-06-19 | 724 | 735 | 724 | 734 | 5,200 | 734 |
| 2025-06-18 | 719 | 730 | 719 | 728 | 10,100 | 728 |
| 2025-06-17 | 730 | 730 | 719 | 719 | 7,400 | 719 |
| 2025-06-16 | 735 | 735 | 720 | 728 | 8,700 | 728 |
| 2025-06-13 | 726 | 730 | 722 | 729 | 5,500 | 729 |
| 2025-06-12 | 725 | 730 | 718 | 730 | 12,300 | 730 |
| 2025-06-11 | 741 | 741 | 724 | 724 | 11,700 | 724 |
| 2025-06-10 | 716 | 750 | 711 | 726 | 16,900 | 726 |
| 2025-06-09 | 710 | 710 | 710 | 710 | 300 | 710 |
| 2025-06-06 | 705 | 714 | 705 | 707 | 3,000 | 707 |
| 2025-06-05 | 713 | 720 | 708 | 711 | 2,800 | 711 |
| 2025-06-04 | 706 | 721 | 700 | 716 | 17,500 | 716 |
| 2025-06-03 | 706 | 717 | 704 | 714 | 49,000 | 714 |
| 2025-06-02 | 717 | 730 | 717 | 720 | 7,600 | 720 |
| 2025-05-30 | 716 | 722 | 710 | 717 | 24,300 | 717 |
| 2025-05-29 | 723 | 729 | 720 | 720 | 6,100 | 720 |
| 2025-05-28 | 722 | 725 | 720 | 724 | 5,000 | 724 |
| 2025-05-27 | 717 | 727 | 715 | 722 | 4,200 | 722 |
| 2025-05-26 | 726 | 727 | 715 | 721 | 8,500 | 721 |
| 2025-05-23 | 711 | 721 | 703 | 717 | 12,000 | 717 |
| 2025-05-22 | 721 | 721 | 701 | 704 | 23,300 | 704 |
| 2025-05-21 | 734 | 734 | 721 | 721 | 2,700 | 721 |
| 2025-05-20 | 715 | 734 | 715 | 734 | 12,200 | 734 |
| 2025-05-19 | 733 | 736 | 707 | 718 | 20,400 | 718 |
| 2025-05-16 | 731 | 745 | 720 | 745 | 20,700 | 745 |
| 2025-05-15 | 751 | 753 | 728 | 731 | 22,900 | 731 |
| 2025-05-14 | 736 | 754 | 726 | 754 | 33,400 | 754 |
| 2025-05-13 | 756 | 756 | 735 | 736 | 27,500 | 736 |
| 2025-05-12 | 753 | 757 | 733 | 756 | 23,600 | 756 |
| 2025-05-09 | 766 | 766 | 721 | 753 | 28,700 | 753 |
| 2025-05-08 | 769 | 769 | 755 | 756 | 19,600 | 756 |
| 2025-05-07 | 770 | 773 | 756 | 768 | 55,400 | 768 |
| 2025-05-02 | 744 | 774 | 737 | 767 | 65,900 | 767 |
| 2025-05-01 | 710 | 744 | 700 | 740 | 78,000 | 740 |
| 2025-04-30 | 685 | 698 | 685 | 697 | 5,000 | 697 |
| 2025-04-28 | 709 | 710 | 680 | 690 | 47,400 | 690 |
| 2025-04-25 | 706 | 709 | 682 | 706 | 52,400 | 706 |
| 2025-04-24 | 630 | 707 | 620 | 706 | 210,300 | 706 |
| 2025-04-23 | 595 | 631 | 581 | 630 | 38,100 | 630 |
| 2025-04-22 | 572 | 605 | 568 | 577 | 46,400 | 577 |
| 2025-04-21 | 573 | 579 | 566 | 572 | 3,600 | 572 |
| 2025-04-18 | 580 | 580 | 570 | 575 | 2,200 | 575 |
| 2025-04-17 | 574 | 576 | 564 | 570 | 6,500 | 570 |
| 2025-04-16 | 584 | 584 | 570 | 574 | 2,800 | 574 |
| 2025-04-15 | 589 | 589 | 579 | 585 | 9,000 | 585 |
| 2025-04-14 | 553 | 569 | 549 | 569 | 12,600 | 569 |
| 2025-04-11 | 538 | 551 | 525 | 549 | 29,000 | 549 |
| 2025-04-10 | 563 | 563 | 538 | 546 | 15,600 | 546 |
| 2025-04-09 | 550 | 550 | 510 | 513 | 89,300 | 513 |
| 2025-04-08 | 553 | 555 | 541 | 549 | 43,600 | 549 |
| 2025-04-07 | 523 | 552 | 506 | 532 | 32,100 | 532 |
| 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