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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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