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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 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