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
2025-02-101,5781,5981,4771,571355,7001,571
2025-02-071,6001,6161,5761,578143,1001,578
2025-02-061,6711,6741,5921,609184,9001,609
2025-02-051,6101,6741,6101,655265,3001,655
2025-02-041,6121,6231,5801,597155,1001,597
2025-02-031,5391,6151,5361,604389,4001,604
2025-01-311,5331,5511,5201,546196,5001,546
2025-01-301,5221,5481,5211,532103,2001,532
2025-01-291,5491,5551,5321,535151,4001,535
2025-01-281,5171,5471,5111,542155,6001,542
2025-01-271,5501,5571,5171,530165,9001,530
2025-01-241,5011,5351,5011,520166,4001,520
2025-01-231,4901,5131,4501,493249,1001,493
2025-01-221,5121,5181,4951,515119,4001,515
2025-01-211,5411,5561,5081,508109,0001,508
2025-01-201,5431,5511,5241,531108,9001,531
2025-01-171,5151,5351,5151,52779,8001,527
2025-01-161,5451,5551,5071,535166,2001,535
2025-01-151,5241,5351,4941,532179,9001,532
2025-01-141,4831,5481,4831,524352,5001,524
2025-01-101,4431,4801,4431,48080,9001,480
2025-01-091,4511,4601,4371,460111,3001,460
2025-01-081,4601,4771,4471,448112,7001,448
2025-01-071,4591,4701,4451,47099,0001,470
2025-01-061,4541,4551,4441,449144,1001,449

分割・併合履歴 : [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株