5541 大平洋金属(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 |
---|---|---|---|---|---|---|
2025-02-10 | 1,578 | 1,598 | 1,477 | 1,571 | 355,700 | 1,571 |
2025-02-07 | 1,600 | 1,616 | 1,576 | 1,578 | 143,100 | 1,578 |
2025-02-06 | 1,671 | 1,674 | 1,592 | 1,609 | 184,900 | 1,609 |
2025-02-05 | 1,610 | 1,674 | 1,610 | 1,655 | 265,300 | 1,655 |
2025-02-04 | 1,612 | 1,623 | 1,580 | 1,597 | 155,100 | 1,597 |
2025-02-03 | 1,539 | 1,615 | 1,536 | 1,604 | 389,400 | 1,604 |
2025-01-31 | 1,533 | 1,551 | 1,520 | 1,546 | 196,500 | 1,546 |
2025-01-30 | 1,522 | 1,548 | 1,521 | 1,532 | 103,200 | 1,532 |
2025-01-29 | 1,549 | 1,555 | 1,532 | 1,535 | 151,400 | 1,535 |
2025-01-28 | 1,517 | 1,547 | 1,511 | 1,542 | 155,600 | 1,542 |
2025-01-27 | 1,550 | 1,557 | 1,517 | 1,530 | 165,900 | 1,530 |
2025-01-24 | 1,501 | 1,535 | 1,501 | 1,520 | 166,400 | 1,520 |
2025-01-23 | 1,490 | 1,513 | 1,450 | 1,493 | 249,100 | 1,493 |
2025-01-22 | 1,512 | 1,518 | 1,495 | 1,515 | 119,400 | 1,515 |
2025-01-21 | 1,541 | 1,556 | 1,508 | 1,508 | 109,000 | 1,508 |
2025-01-20 | 1,543 | 1,551 | 1,524 | 1,531 | 108,900 | 1,531 |
2025-01-17 | 1,515 | 1,535 | 1,515 | 1,527 | 79,800 | 1,527 |
2025-01-16 | 1,545 | 1,555 | 1,507 | 1,535 | 166,200 | 1,535 |
2025-01-15 | 1,524 | 1,535 | 1,494 | 1,532 | 179,900 | 1,532 |
2025-01-14 | 1,483 | 1,548 | 1,483 | 1,524 | 352,500 | 1,524 |
2025-01-10 | 1,443 | 1,480 | 1,443 | 1,480 | 80,900 | 1,480 |
2025-01-09 | 1,451 | 1,460 | 1,437 | 1,460 | 111,300 | 1,460 |
2025-01-08 | 1,460 | 1,477 | 1,447 | 1,448 | 112,700 | 1,448 |
2025-01-07 | 1,459 | 1,470 | 1,445 | 1,470 | 99,000 | 1,470 |
2025-01-06 | 1,454 | 1,455 | 1,444 | 1,449 | 144,100 | 1,449 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株