5703 日本軽金属ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2,150 | 2,250 | 2,119 | 2,250 | 681,900 | 2,250 |
| 2025-10-30 | 2,116 | 2,172 | 2,098 | 2,143 | 345,900 | 2,143 |
| 2025-10-29 | 2,119 | 2,119 | 2,093 | 2,109 | 161,000 | 2,109 |
| 2025-10-28 | 2,177 | 2,177 | 2,093 | 2,093 | 240,500 | 2,093 |
| 2025-10-27 | 2,176 | 2,193 | 2,170 | 2,186 | 165,100 | 2,186 |
| 2025-10-24 | 2,146 | 2,170 | 2,130 | 2,170 | 175,800 | 2,170 |
| 2025-10-23 | 2,095 | 2,131 | 2,088 | 2,131 | 177,500 | 2,131 |
| 2025-10-22 | 2,087 | 2,108 | 2,070 | 2,104 | 114,000 | 2,104 |
| 2025-10-21 | 2,113 | 2,117 | 2,081 | 2,083 | 174,700 | 2,083 |
| 2025-10-20 | 2,090 | 2,104 | 2,077 | 2,100 | 166,500 | 2,100 |
| 2025-10-17 | 2,086 | 2,092 | 2,067 | 2,080 | 143,000 | 2,080 |
| 2025-10-16 | 2,098 | 2,124 | 2,078 | 2,086 | 211,600 | 2,086 |
| 2025-10-15 | 2,043 | 2,088 | 2,039 | 2,079 | 226,600 | 2,079 |
| 2025-10-14 | 2,055 | 2,098 | 2,019 | 2,019 | 361,500 | 2,019 |
| 2025-10-10 | 2,130 | 2,130 | 2,075 | 2,076 | 365,100 | 2,076 |
| 2025-10-09 | 2,140 | 2,180 | 2,136 | 2,175 | 280,200 | 2,175 |
| 2025-10-08 | 2,117 | 2,143 | 2,111 | 2,136 | 160,700 | 2,136 |
| 2025-10-07 | 2,136 | 2,152 | 2,112 | 2,117 | 290,600 | 2,117 |
| 2025-10-06 | 2,211 | 2,220 | 2,130 | 2,130 | 446,900 | 2,130 |
| 2025-10-03 | 2,121 | 2,200 | 2,117 | 2,168 | 669,900 | 2,168 |
| 2025-10-02 | 2,048 | 2,105 | 2,048 | 2,098 | 304,100 | 2,098 |
| 2025-10-01 | 2,071 | 2,081 | 2,034 | 2,044 | 346,000 | 2,044 |
| 2025-09-30 | 2,101 | 2,111 | 2,071 | 2,100 | 261,000 | 2,100 |
| 2025-09-29 | 2,120 | 2,123 | 2,097 | 2,122 | 229,700 | 2,122 |
| 2025-09-26 | 2,140 | 2,159 | 2,132 | 2,157 | 240,100 | 2,157 |
| 2025-09-25 | 2,128 | 2,155 | 2,126 | 2,150 | 172,900 | 2,150 |
| 2025-09-24 | 2,110 | 2,125 | 2,094 | 2,125 | 209,200 | 2,125 |
| 2025-09-22 | 2,105 | 2,129 | 2,105 | 2,119 | 244,400 | 2,119 |
| 2025-09-19 | 2,137 | 2,140 | 2,085 | 2,105 | 466,400 | 2,105 |
| 2025-09-18 | 2,125 | 2,128 | 2,106 | 2,117 | 188,800 | 2,117 |
| 2025-09-17 | 2,159 | 2,172 | 2,112 | 2,116 | 427,300 | 2,116 |
| 2025-09-16 | 2,167 | 2,179 | 2,152 | 2,163 | 290,400 | 2,163 |
| 2025-09-12 | 2,180 | 2,192 | 2,167 | 2,167 | 310,300 | 2,167 |
| 2025-09-11 | 2,120 | 2,162 | 2,111 | 2,149 | 431,500 | 2,149 |
| 2025-09-10 | 2,129 | 2,131 | 2,102 | 2,112 | 373,200 | 2,112 |
| 2025-09-09 | 2,165 | 2,184 | 2,135 | 2,137 | 487,400 | 2,137 |
| 2025-09-08 | 2,204 | 2,210 | 2,146 | 2,157 | 546,500 | 2,157 |
| 2025-09-05 | 2,150 | 2,194 | 2,142 | 2,186 | 829,100 | 2,186 |
| 2025-09-04 | 2,097 | 2,144 | 2,080 | 2,133 | 579,900 | 2,133 |
| 2025-09-03 | 2,068 | 2,100 | 2,059 | 2,081 | 549,500 | 2,081 |
| 2025-09-02 | 2,065 | 2,072 | 2,043 | 2,052 | 307,700 | 2,052 |
| 2025-09-01 | 2,060 | 2,063 | 2,039 | 2,063 | 342,600 | 2,063 |
| 2025-08-29 | 2,049 | 2,068 | 2,036 | 2,064 | 527,000 | 2,064 |
| 2025-08-28 | 2,017 | 2,048 | 2,016 | 2,041 | 486,900 | 2,041 |
| 2025-08-27 | 1,972 | 2,024 | 1,970 | 2,013 | 579,400 | 2,013 |
| 2025-08-26 | 1,995 | 1,995 | 1,947 | 1,952 | 371,100 | 1,952 |
| 2025-08-25 | 2,002 | 2,025 | 1,982 | 1,998 | 588,100 | 1,998 |
| 2025-08-22 | 1,953 | 1,989 | 1,952 | 1,975 | 491,700 | 1,975 |
| 2025-08-21 | 1,894 | 1,949 | 1,892 | 1,946 | 523,700 | 1,946 |
| 2025-08-20 | 1,879 | 1,887 | 1,870 | 1,882 | 277,800 | 1,882 |
| 2025-08-19 | 1,872 | 1,878 | 1,863 | 1,872 | 189,100 | 1,872 |
| 2025-08-18 | 1,868 | 1,879 | 1,857 | 1,874 | 227,600 | 1,874 |
| 2025-08-15 | 1,845 | 1,881 | 1,834 | 1,879 | 398,500 | 1,879 |
| 2025-08-14 | 1,840 | 1,848 | 1,819 | 1,834 | 270,500 | 1,834 |
| 2025-08-13 | 1,824 | 1,841 | 1,819 | 1,840 | 334,000 | 1,840 |
| 2025-08-12 | 1,811 | 1,834 | 1,811 | 1,817 | 259,400 | 1,817 |
| 2025-08-08 | 1,790 | 1,811 | 1,785 | 1,809 | 213,900 | 1,809 |
| 2025-08-07 | 1,795 | 1,811 | 1,792 | 1,797 | 225,600 | 1,797 |
| 2025-08-06 | 1,817 | 1,821 | 1,802 | 1,802 | 266,900 | 1,802 |
| 2025-08-05 | 1,776 | 1,817 | 1,775 | 1,807 | 284,800 | 1,807 |
| 2025-08-04 | 1,735 | 1,775 | 1,728 | 1,775 | 290,400 | 1,775 |
| 2025-08-01 | 1,758 | 1,775 | 1,735 | 1,775 | 373,200 | 1,775 |
| 2025-07-31 | 1,730 | 1,800 | 1,717 | 1,764 | 512,100 | 1,764 |
| 2025-07-30 | 1,715 | 1,731 | 1,707 | 1,726 | 197,500 | 1,726 |
| 2025-07-29 | 1,698 | 1,715 | 1,693 | 1,715 | 190,500 | 1,715 |
| 2025-07-28 | 1,714 | 1,727 | 1,708 | 1,711 | 215,100 | 1,711 |
| 2025-07-25 | 1,697 | 1,719 | 1,691 | 1,715 | 262,200 | 1,715 |
| 2025-07-24 | 1,681 | 1,705 | 1,681 | 1,705 | 331,100 | 1,705 |
| 2025-07-23 | 1,675 | 1,691 | 1,671 | 1,679 | 336,200 | 1,679 |
| 2025-07-22 | 1,664 | 1,678 | 1,655 | 1,665 | 247,100 | 1,665 |
| 2025-07-18 | 1,650 | 1,656 | 1,643 | 1,643 | 103,800 | 1,643 |
| 2025-07-17 | 1,640 | 1,650 | 1,633 | 1,647 | 154,800 | 1,647 |
| 2025-07-16 | 1,657 | 1,661 | 1,643 | 1,643 | 155,800 | 1,643 |
| 2025-07-15 | 1,654 | 1,665 | 1,648 | 1,665 | 196,800 | 1,665 |
| 2025-07-14 | 1,660 | 1,668 | 1,650 | 1,659 | 148,300 | 1,659 |
| 2025-07-11 | 1,657 | 1,675 | 1,654 | 1,658 | 232,200 | 1,658 |
| 2025-07-10 | 1,632 | 1,650 | 1,631 | 1,650 | 300,500 | 1,650 |
| 2025-07-09 | 1,630 | 1,650 | 1,629 | 1,636 | 325,700 | 1,636 |
| 2025-07-08 | 1,602 | 1,620 | 1,602 | 1,618 | 223,500 | 1,618 |
| 2025-07-07 | 1,622 | 1,627 | 1,601 | 1,603 | 166,600 | 1,603 |
| 2025-07-04 | 1,644 | 1,645 | 1,616 | 1,622 | 199,700 | 1,622 |
| 2025-07-03 | 1,635 | 1,646 | 1,628 | 1,640 | 234,200 | 1,640 |
| 2025-07-02 | 1,620 | 1,633 | 1,613 | 1,629 | 228,800 | 1,629 |
| 2025-07-01 | 1,620 | 1,624 | 1,613 | 1,623 | 126,100 | 1,623 |
| 2025-06-30 | 1,625 | 1,637 | 1,621 | 1,629 | 193,000 | 1,629 |
| 2025-06-27 | 1,623 | 1,627 | 1,613 | 1,625 | 175,100 | 1,625 |
| 2025-06-26 | 1,582 | 1,609 | 1,581 | 1,609 | 115,000 | 1,609 |
| 2025-06-25 | 1,582 | 1,587 | 1,576 | 1,583 | 102,000 | 1,583 |
| 2025-06-24 | 1,588 | 1,593 | 1,578 | 1,585 | 152,700 | 1,585 |
| 2025-06-23 | 1,586 | 1,587 | 1,572 | 1,575 | 78,300 | 1,575 |
| 2025-06-20 | 1,591 | 1,602 | 1,588 | 1,589 | 114,300 | 1,589 |
| 2025-06-19 | 1,605 | 1,610 | 1,589 | 1,593 | 76,400 | 1,593 |
| 2025-06-18 | 1,587 | 1,609 | 1,587 | 1,605 | 121,900 | 1,605 |
| 2025-06-17 | 1,600 | 1,607 | 1,592 | 1,596 | 136,000 | 1,596 |
| 2025-06-16 | 1,590 | 1,601 | 1,582 | 1,583 | 121,700 | 1,583 |
| 2025-06-13 | 1,596 | 1,599 | 1,581 | 1,585 | 156,500 | 1,585 |
| 2025-06-12 | 1,606 | 1,613 | 1,597 | 1,604 | 142,700 | 1,604 |
| 2025-06-11 | 1,602 | 1,618 | 1,596 | 1,613 | 210,200 | 1,613 |
| 2025-06-10 | 1,604 | 1,617 | 1,602 | 1,604 | 190,900 | 1,604 |
| 2025-06-09 | 1,624 | 1,625 | 1,603 | 1,608 | 151,700 | 1,608 |
| 2025-06-06 | 1,626 | 1,636 | 1,624 | 1,632 | 110,600 | 1,632 |
| 2025-06-05 | 1,622 | 1,625 | 1,607 | 1,617 | 164,400 | 1,617 |
| 2025-06-04 | 1,627 | 1,637 | 1,625 | 1,633 | 114,400 | 1,633 |
| 2025-06-03 | 1,640 | 1,644 | 1,624 | 1,624 | 151,300 | 1,624 |
| 2025-06-02 | 1,620 | 1,636 | 1,616 | 1,636 | 188,900 | 1,636 |
| 2025-05-30 | 1,607 | 1,625 | 1,606 | 1,622 | 217,300 | 1,622 |
| 2025-05-29 | 1,609 | 1,619 | 1,603 | 1,616 | 122,000 | 1,616 |
| 2025-05-28 | 1,621 | 1,623 | 1,604 | 1,605 | 123,600 | 1,605 |
| 2025-05-27 | 1,620 | 1,622 | 1,612 | 1,618 | 118,500 | 1,618 |
| 2025-05-26 | 1,605 | 1,623 | 1,605 | 1,616 | 262,300 | 1,616 |
| 2025-05-23 | 1,594 | 1,607 | 1,591 | 1,600 | 151,500 | 1,600 |
| 2025-05-22 | 1,591 | 1,594 | 1,581 | 1,587 | 119,200 | 1,587 |
| 2025-05-21 | 1,590 | 1,604 | 1,590 | 1,601 | 180,000 | 1,601 |
| 2025-05-20 | 1,584 | 1,593 | 1,579 | 1,585 | 179,800 | 1,585 |
| 2025-05-19 | 1,610 | 1,617 | 1,576 | 1,583 | 258,800 | 1,583 |
| 2025-05-16 | 1,611 | 1,626 | 1,591 | 1,614 | 406,700 | 1,614 |
| 2025-05-15 | 1,541 | 1,629 | 1,524 | 1,621 | 630,000 | 1,621 |
| 2025-05-14 | 1,554 | 1,563 | 1,531 | 1,559 | 253,900 | 1,559 |
| 2025-05-13 | 1,545 | 1,557 | 1,540 | 1,556 | 207,900 | 1,556 |
| 2025-05-12 | 1,523 | 1,544 | 1,518 | 1,537 | 183,600 | 1,537 |
| 2025-05-09 | 1,507 | 1,522 | 1,505 | 1,513 | 145,300 | 1,513 |
| 2025-05-08 | 1,501 | 1,506 | 1,490 | 1,498 | 141,800 | 1,498 |
| 2025-05-07 | 1,510 | 1,513 | 1,498 | 1,502 | 199,700 | 1,502 |
| 2025-05-02 | 1,496 | 1,503 | 1,490 | 1,497 | 146,500 | 1,497 |
| 2025-05-01 | 1,477 | 1,492 | 1,470 | 1,489 | 135,800 | 1,489 |
| 2025-04-30 | 1,503 | 1,505 | 1,478 | 1,488 | 178,100 | 1,488 |
| 2025-04-28 | 1,498 | 1,511 | 1,493 | 1,501 | 282,200 | 1,501 |
| 2025-04-25 | 1,478 | 1,489 | 1,472 | 1,489 | 172,100 | 1,489 |
| 2025-04-24 | 1,456 | 1,490 | 1,456 | 1,463 | 194,500 | 1,463 |
| 2025-04-23 | 1,450 | 1,456 | 1,443 | 1,445 | 180,000 | 1,445 |
| 2025-04-22 | 1,414 | 1,429 | 1,403 | 1,429 | 103,000 | 1,429 |
| 2025-04-21 | 1,424 | 1,424 | 1,405 | 1,414 | 105,900 | 1,414 |
| 2025-04-18 | 1,409 | 1,424 | 1,405 | 1,424 | 129,000 | 1,424 |
| 2025-04-17 | 1,390 | 1,401 | 1,385 | 1,400 | 94,100 | 1,400 |
| 2025-04-16 | 1,405 | 1,412 | 1,384 | 1,394 | 130,900 | 1,394 |
| 2025-04-15 | 1,407 | 1,413 | 1,401 | 1,405 | 111,700 | 1,405 |
| 2025-04-14 | 1,398 | 1,415 | 1,387 | 1,405 | 154,300 | 1,405 |
| 2025-04-11 | 1,350 | 1,389 | 1,333 | 1,378 | 235,100 | 1,378 |
| 2025-04-10 | 1,415 | 1,425 | 1,388 | 1,398 | 354,900 | 1,398 |
| 2025-04-09 | 1,341 | 1,358 | 1,302 | 1,318 | 396,100 | 1,318 |
| 2025-04-08 | 1,346 | 1,384 | 1,338 | 1,371 | 463,800 | 1,371 |
| 2025-04-07 | 1,270 | 1,310 | 1,236 | 1,289 | 705,900 | 1,289 |
| 2025-04-04 | 1,411 | 1,418 | 1,360 | 1,384 | 499,700 | 1,384 |
| 2025-04-03 | 1,450 | 1,461 | 1,434 | 1,454 | 365,700 | 1,454 |
| 2025-04-02 | 1,519 | 1,531 | 1,501 | 1,501 | 175,100 | 1,501 |
| 2025-04-01 | 1,534 | 1,542 | 1,508 | 1,508 | 227,000 | 1,508 |
| 2025-03-31 | 1,535 | 1,544 | 1,520 | 1,520 | 272,600 | 1,520 |
| 2025-03-28 | 1,580 | 1,587 | 1,565 | 1,575 | 280,300 | 1,575 |
| 2025-03-27 | 1,620 | 1,633 | 1,615 | 1,631 | 239,300 | 1,631 |
| 2025-03-26 | 1,630 | 1,640 | 1,620 | 1,629 | 197,200 | 1,629 |
| 2025-03-25 | 1,615 | 1,622 | 1,601 | 1,619 | 144,700 | 1,619 |
| 2025-03-24 | 1,620 | 1,626 | 1,599 | 1,611 | 174,300 | 1,611 |
| 2025-03-21 | 1,621 | 1,635 | 1,616 | 1,617 | 261,700 | 1,617 |
| 2025-03-19 | 1,620 | 1,637 | 1,616 | 1,625 | 139,700 | 1,625 |
| 2025-03-18 | 1,620 | 1,634 | 1,617 | 1,623 | 165,500 | 1,623 |
| 2025-03-17 | 1,597 | 1,613 | 1,596 | 1,607 | 129,800 | 1,607 |
| 2025-03-14 | 1,600 | 1,601 | 1,585 | 1,590 | 182,400 | 1,590 |
| 2025-03-13 | 1,581 | 1,597 | 1,578 | 1,594 | 219,900 | 1,594 |
| 2025-03-12 | 1,569 | 1,583 | 1,529 | 1,581 | 430,300 | 1,581 |
| 2025-03-11 | 1,580 | 1,598 | 1,566 | 1,578 | 329,500 | 1,578 |
| 2025-03-10 | 1,609 | 1,616 | 1,596 | 1,603 | 252,000 | 1,603 |
| 2025-03-07 | 1,590 | 1,608 | 1,584 | 1,607 | 334,400 | 1,607 |
| 2025-03-06 | 1,598 | 1,618 | 1,598 | 1,603 | 299,200 | 1,603 |
| 2025-03-05 | 1,565 | 1,594 | 1,563 | 1,589 | 179,900 | 1,589 |
| 2025-03-04 | 1,579 | 1,579 | 1,551 | 1,560 | 247,300 | 1,560 |
| 2025-03-03 | 1,556 | 1,581 | 1,554 | 1,581 | 327,200 | 1,581 |
| 2025-02-28 | 1,555 | 1,559 | 1,542 | 1,552 | 302,600 | 1,552 |
| 2025-02-27 | 1,532 | 1,561 | 1,532 | 1,560 | 283,200 | 1,560 |
| 2025-02-26 | 1,545 | 1,546 | 1,532 | 1,542 | 264,000 | 1,542 |
| 2025-02-25 | 1,536 | 1,550 | 1,532 | 1,542 | 143,700 | 1,542 |
| 2025-02-21 | 1,550 | 1,557 | 1,541 | 1,553 | 203,500 | 1,553 |
| 2025-02-20 | 1,580 | 1,580 | 1,553 | 1,559 | 246,600 | 1,559 |
| 2025-02-19 | 1,592 | 1,598 | 1,584 | 1,588 | 175,200 | 1,588 |
| 2025-02-18 | 1,583 | 1,588 | 1,568 | 1,584 | 136,000 | 1,584 |
| 2025-02-17 | 1,588 | 1,596 | 1,579 | 1,579 | 136,900 | 1,579 |
| 2025-02-14 | 1,606 | 1,606 | 1,584 | 1,587 | 194,400 | 1,587 |
| 2025-02-13 | 1,593 | 1,599 | 1,584 | 1,598 | 244,200 | 1,598 |
| 2025-02-12 | 1,600 | 1,621 | 1,590 | 1,593 | 274,500 | 1,593 |
| 2025-02-10 | 1,591 | 1,609 | 1,585 | 1,594 | 261,100 | 1,594 |
| 2025-02-07 | 1,562 | 1,603 | 1,561 | 1,601 | 411,500 | 1,601 |
| 2025-02-06 | 1,548 | 1,563 | 1,548 | 1,554 | 137,200 | 1,554 |
| 2025-02-05 | 1,568 | 1,569 | 1,544 | 1,547 | 180,500 | 1,547 |
| 2025-02-04 | 1,574 | 1,582 | 1,554 | 1,560 | 164,900 | 1,560 |
| 2025-02-03 | 1,584 | 1,604 | 1,541 | 1,558 | 578,800 | 1,558 |
| 2025-01-31 | 1,550 | 1,610 | 1,544 | 1,595 | 460,800 | 1,595 |
| 2025-01-30 | 1,540 | 1,555 | 1,535 | 1,552 | 189,600 | 1,552 |
| 2025-01-29 | 1,558 | 1,559 | 1,540 | 1,541 | 247,300 | 1,541 |
| 2025-01-28 | 1,541 | 1,558 | 1,539 | 1,548 | 207,500 | 1,548 |
| 2025-01-27 | 1,545 | 1,552 | 1,536 | 1,541 | 179,300 | 1,541 |
| 2025-01-24 | 1,527 | 1,539 | 1,523 | 1,532 | 107,300 | 1,532 |
| 2025-01-23 | 1,530 | 1,545 | 1,519 | 1,524 | 131,200 | 1,524 |
| 2025-01-22 | 1,519 | 1,543 | 1,519 | 1,537 | 167,500 | 1,537 |
| 2025-01-21 | 1,535 | 1,538 | 1,521 | 1,530 | 80,000 | 1,530 |
| 2025-01-20 | 1,523 | 1,532 | 1,522 | 1,531 | 119,200 | 1,531 |
| 2025-01-17 | 1,501 | 1,518 | 1,498 | 1,513 | 114,400 | 1,513 |
| 2025-01-16 | 1,505 | 1,514 | 1,502 | 1,507 | 110,600 | 1,507 |
| 2025-01-15 | 1,503 | 1,510 | 1,501 | 1,506 | 100,800 | 1,506 |
| 2025-01-14 | 1,505 | 1,514 | 1,497 | 1,503 | 178,500 | 1,503 |
| 2025-01-10 | 1,510 | 1,516 | 1,502 | 1,503 | 209,300 | 1,503 |
| 2025-01-09 | 1,526 | 1,526 | 1,513 | 1,521 | 144,000 | 1,521 |
| 2025-01-08 | 1,528 | 1,541 | 1,524 | 1,529 | 138,100 | 1,529 |
| 2025-01-07 | 1,538 | 1,538 | 1,522 | 1,528 | 205,100 | 1,528 |
| 2025-01-06 | 1,559 | 1,569 | 1,537 | 1,538 | 211,200 | 1,538 |
分割・併合履歴 ： [2020-09-29]1株→0.1株