5703 日本軽金属ホールディングス(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-07-26 | 1,716 | 1,729 | 1,695 | 1,704 | 151,100 | 1,704 |
2024-07-25 | 1,717 | 1,725 | 1,702 | 1,707 | 179,800 | 1,707 |
2024-07-24 | 1,753 | 1,763 | 1,736 | 1,740 | 239,900 | 1,740 |
2024-07-23 | 1,752 | 1,779 | 1,752 | 1,763 | 143,500 | 1,763 |
2024-07-22 | 1,793 | 1,793 | 1,760 | 1,760 | 152,500 | 1,760 |
2024-07-19 | 1,795 | 1,797 | 1,782 | 1,794 | 157,500 | 1,794 |
2024-07-18 | 1,816 | 1,818 | 1,803 | 1,803 | 125,900 | 1,803 |
2024-07-17 | 1,810 | 1,832 | 1,808 | 1,816 | 132,900 | 1,816 |
2024-07-16 | 1,820 | 1,826 | 1,800 | 1,802 | 235,200 | 1,802 |
2024-07-12 | 1,791 | 1,810 | 1,785 | 1,802 | 165,600 | 1,802 |
2024-07-11 | 1,791 | 1,802 | 1,781 | 1,802 | 205,100 | 1,802 |
2024-07-10 | 1,766 | 1,775 | 1,757 | 1,772 | 209,300 | 1,772 |
2024-07-09 | 1,771 | 1,792 | 1,765 | 1,783 | 185,500 | 1,783 |
2024-07-08 | 1,810 | 1,815 | 1,770 | 1,770 | 214,600 | 1,770 |
2024-07-05 | 1,852 | 1,855 | 1,810 | 1,810 | 166,500 | 1,810 |
2024-07-04 | 1,823 | 1,850 | 1,813 | 1,850 | 187,200 | 1,850 |
2024-07-03 | 1,800 | 1,823 | 1,798 | 1,823 | 209,100 | 1,823 |
2024-07-02 | 1,810 | 1,814 | 1,793 | 1,799 | 157,700 | 1,799 |
2024-07-01 | 1,813 | 1,817 | 1,788 | 1,799 | 158,700 | 1,799 |
2024-06-28 | 1,797 | 1,805 | 1,789 | 1,801 | 183,500 | 1,801 |
2024-06-27 | 1,814 | 1,814 | 1,791 | 1,797 | 197,500 | 1,797 |
2024-06-26 | 1,831 | 1,831 | 1,804 | 1,809 | 174,400 | 1,809 |
2024-06-25 | 1,794 | 1,832 | 1,794 | 1,832 | 186,900 | 1,832 |
2024-06-24 | 1,792 | 1,807 | 1,783 | 1,788 | 245,000 | 1,788 |
2024-06-21 | 1,781 | 1,792 | 1,770 | 1,781 | 308,100 | 1,781 |
2024-06-20 | 1,756 | 1,770 | 1,749 | 1,765 | 148,700 | 1,765 |
2024-06-19 | 1,765 | 1,781 | 1,758 | 1,767 | 109,300 | 1,767 |
2024-06-18 | 1,799 | 1,799 | 1,758 | 1,766 | 145,800 | 1,766 |
2024-06-17 | 1,800 | 1,801 | 1,776 | 1,791 | 179,400 | 1,791 |
2024-06-14 | 1,829 | 1,847 | 1,806 | 1,806 | 241,600 | 1,806 |
2024-06-13 | 1,850 | 1,862 | 1,830 | 1,830 | 247,800 | 1,830 |
2024-06-12 | 1,801 | 1,839 | 1,801 | 1,835 | 194,300 | 1,835 |
2024-06-11 | 1,831 | 1,835 | 1,802 | 1,802 | 109,000 | 1,802 |
2024-06-10 | 1,805 | 1,820 | 1,798 | 1,818 | 146,000 | 1,818 |
2024-06-07 | 1,821 | 1,827 | 1,805 | 1,808 | 129,900 | 1,808 |
2024-06-06 | 1,840 | 1,845 | 1,817 | 1,826 | 172,600 | 1,826 |
2024-06-05 | 1,857 | 1,859 | 1,813 | 1,818 | 269,400 | 1,818 |
2024-06-04 | 1,899 | 1,899 | 1,868 | 1,879 | 186,200 | 1,879 |
2024-06-03 | 1,896 | 1,918 | 1,895 | 1,906 | 187,900 | 1,906 |
2024-05-31 | 1,885 | 1,900 | 1,870 | 1,900 | 254,900 | 1,900 |
2024-05-30 | 1,870 | 1,889 | 1,856 | 1,885 | 166,500 | 1,885 |
2024-05-29 | 1,857 | 1,904 | 1,856 | 1,890 | 266,200 | 1,890 |
2024-05-28 | 1,857 | 1,866 | 1,844 | 1,846 | 144,300 | 1,846 |
2024-05-27 | 1,852 | 1,859 | 1,836 | 1,852 | 157,900 | 1,852 |
2024-05-24 | 1,818 | 1,868 | 1,815 | 1,863 | 218,200 | 1,863 |
2024-05-23 | 1,865 | 1,891 | 1,839 | 1,874 | 244,700 | 1,874 |
2024-05-22 | 1,914 | 1,914 | 1,886 | 1,895 | 209,500 | 1,895 |
2024-05-21 | 1,940 | 1,960 | 1,914 | 1,914 | 282,700 | 1,914 |
2024-05-20 | 1,915 | 1,945 | 1,908 | 1,932 | 346,000 | 1,932 |
2024-05-17 | 1,887 | 1,919 | 1,855 | 1,908 | 438,500 | 1,908 |
2024-05-16 | 1,936 | 1,936 | 1,844 | 1,847 | 515,400 | 1,847 |
2024-05-15 | 1,899 | 1,976 | 1,820 | 1,950 | 998,400 | 1,950 |
2024-05-14 | 1,875 | 1,887 | 1,848 | 1,887 | 227,500 | 1,887 |
2024-05-13 | 1,870 | 1,887 | 1,860 | 1,876 | 206,400 | 1,876 |
2024-05-10 | 1,858 | 1,885 | 1,857 | 1,880 | 173,500 | 1,880 |
2024-05-09 | 1,849 | 1,869 | 1,840 | 1,856 | 166,200 | 1,856 |
2024-05-08 | 1,850 | 1,872 | 1,845 | 1,855 | 144,900 | 1,855 |
2024-05-07 | 1,866 | 1,872 | 1,849 | 1,865 | 144,800 | 1,865 |
2024-05-02 | 1,855 | 1,855 | 1,830 | 1,846 | 199,300 | 1,846 |
2024-05-01 | 1,873 | 1,873 | 1,848 | 1,856 | 137,000 | 1,856 |
2024-04-30 | 1,871 | 1,892 | 1,865 | 1,876 | 162,900 | 1,876 |
2024-04-26 | 1,867 | 1,867 | 1,837 | 1,864 | 166,100 | 1,864 |
2024-04-25 | 1,851 | 1,858 | 1,839 | 1,850 | 114,500 | 1,850 |
2024-04-24 | 1,866 | 1,872 | 1,848 | 1,857 | 131,200 | 1,857 |
2024-04-23 | 1,880 | 1,882 | 1,860 | 1,867 | 135,900 | 1,867 |
2024-04-22 | 1,883 | 1,898 | 1,867 | 1,879 | 175,100 | 1,879 |
2024-04-19 | 1,887 | 1,898 | 1,853 | 1,864 | 246,600 | 1,864 |
2024-04-18 | 1,857 | 1,896 | 1,853 | 1,886 | 214,900 | 1,886 |
2024-04-17 | 1,880 | 1,888 | 1,837 | 1,854 | 248,500 | 1,854 |
2024-04-16 | 1,917 | 1,917 | 1,857 | 1,866 | 301,500 | 1,866 |
2024-04-15 | 1,847 | 1,925 | 1,842 | 1,925 | 599,700 | 1,925 |
2024-04-12 | 1,862 | 1,862 | 1,841 | 1,851 | 136,800 | 1,851 |
2024-04-11 | 1,834 | 1,867 | 1,827 | 1,859 | 176,800 | 1,859 |
2024-04-10 | 1,848 | 1,868 | 1,838 | 1,853 | 267,800 | 1,853 |
2024-04-09 | 1,838 | 1,848 | 1,834 | 1,845 | 269,000 | 1,845 |
2024-04-08 | 1,837 | 1,843 | 1,804 | 1,826 | 185,900 | 1,826 |
2024-04-05 | 1,801 | 1,842 | 1,801 | 1,835 | 272,000 | 1,835 |
2024-04-04 | 1,815 | 1,828 | 1,792 | 1,817 | 356,200 | 1,817 |
2024-04-03 | 1,780 | 1,818 | 1,778 | 1,799 | 281,200 | 1,799 |
2024-04-02 | 1,781 | 1,792 | 1,767 | 1,777 | 186,300 | 1,777 |
2024-04-01 | 1,834 | 1,834 | 1,780 | 1,787 | 270,800 | 1,787 |
2024-03-29 | 1,785 | 1,828 | 1,785 | 1,819 | 125,100 | 1,819 |
2024-03-28 | 1,812 | 1,824 | 1,782 | 1,790 | 223,200 | 1,790 |
2024-03-27 | 1,855 | 1,862 | 1,843 | 1,849 | 262,500 | 1,849 |
2024-03-26 | 1,840 | 1,854 | 1,840 | 1,846 | 164,300 | 1,846 |
2024-03-25 | 1,841 | 1,855 | 1,837 | 1,842 | 237,000 | 1,842 |
2024-03-22 | 1,855 | 1,859 | 1,832 | 1,847 | 213,200 | 1,847 |
2024-03-21 | 1,850 | 1,857 | 1,842 | 1,849 | 418,600 | 1,849 |
2024-03-19 | 1,810 | 1,844 | 1,810 | 1,840 | 224,200 | 1,840 |
2024-03-18 | 1,831 | 1,834 | 1,809 | 1,814 | 167,800 | 1,814 |
2024-03-15 | 1,792 | 1,834 | 1,779 | 1,810 | 692,000 | 1,810 |
2024-03-14 | 1,777 | 1,794 | 1,772 | 1,792 | 196,400 | 1,792 |
2024-03-13 | 1,776 | 1,781 | 1,744 | 1,762 | 196,300 | 1,762 |
2024-03-12 | 1,771 | 1,772 | 1,740 | 1,760 | 219,300 | 1,760 |
2024-03-11 | 1,780 | 1,786 | 1,743 | 1,756 | 181,200 | 1,756 |
2024-03-08 | 1,785 | 1,800 | 1,781 | 1,794 | 297,500 | 1,794 |
2024-03-07 | 1,790 | 1,809 | 1,775 | 1,790 | 291,100 | 1,790 |
2024-03-06 | 1,735 | 1,786 | 1,735 | 1,782 | 262,700 | 1,782 |
2024-03-05 | 1,760 | 1,760 | 1,732 | 1,754 | 152,000 | 1,754 |
2024-03-04 | 1,759 | 1,776 | 1,748 | 1,760 | 237,700 | 1,760 |
2024-03-01 | 1,721 | 1,761 | 1,721 | 1,757 | 178,900 | 1,757 |
2024-02-29 | 1,760 | 1,764 | 1,719 | 1,728 | 269,100 | 1,728 |
2024-02-28 | 1,758 | 1,783 | 1,753 | 1,768 | 199,200 | 1,768 |
2024-02-27 | 1,721 | 1,761 | 1,717 | 1,757 | 343,800 | 1,757 |
2024-02-26 | 1,722 | 1,723 | 1,707 | 1,711 | 191,400 | 1,711 |
2024-02-22 | 1,725 | 1,727 | 1,706 | 1,714 | 189,300 | 1,714 |
2024-02-21 | 1,728 | 1,734 | 1,705 | 1,709 | 261,400 | 1,709 |
2024-02-20 | 1,738 | 1,743 | 1,722 | 1,728 | 204,900 | 1,728 |
2024-02-19 | 1,708 | 1,738 | 1,708 | 1,737 | 213,700 | 1,737 |
2024-02-16 | 1,715 | 1,736 | 1,700 | 1,708 | 374,300 | 1,708 |
2024-02-15 | 1,720 | 1,724 | 1,697 | 1,703 | 194,300 | 1,703 |
2024-02-14 | 1,719 | 1,719 | 1,700 | 1,715 | 244,300 | 1,715 |
2024-02-13 | 1,705 | 1,724 | 1,695 | 1,723 | 275,900 | 1,723 |
2024-02-09 | 1,695 | 1,703 | 1,685 | 1,691 | 322,400 | 1,691 |
2024-02-08 | 1,711 | 1,713 | 1,686 | 1,707 | 342,900 | 1,707 |
2024-02-07 | 1,717 | 1,726 | 1,711 | 1,722 | 182,400 | 1,722 |
2024-02-06 | 1,730 | 1,730 | 1,704 | 1,718 | 347,100 | 1,718 |
2024-02-05 | 1,739 | 1,748 | 1,719 | 1,742 | 353,400 | 1,742 |
2024-02-02 | 1,798 | 1,798 | 1,734 | 1,739 | 388,400 | 1,739 |
2024-02-01 | 1,800 | 1,804 | 1,747 | 1,749 | 609,800 | 1,749 |
2024-01-31 | 1,801 | 1,868 | 1,775 | 1,824 | 690,300 | 1,824 |
2024-01-30 | 1,818 | 1,821 | 1,807 | 1,814 | 208,700 | 1,814 |
2024-01-29 | 1,816 | 1,832 | 1,815 | 1,821 | 149,700 | 1,821 |
2024-01-26 | 1,853 | 1,858 | 1,811 | 1,816 | 441,000 | 1,816 |
2024-01-25 | 1,807 | 1,848 | 1,803 | 1,846 | 599,600 | 1,846 |
2024-01-24 | 1,778 | 1,824 | 1,771 | 1,799 | 615,700 | 1,799 |
2024-01-23 | 1,764 | 1,777 | 1,759 | 1,767 | 192,900 | 1,767 |
2024-01-22 | 1,737 | 1,767 | 1,737 | 1,767 | 229,600 | 1,767 |
2024-01-19 | 1,749 | 1,758 | 1,734 | 1,735 | 185,500 | 1,735 |
2024-01-18 | 1,722 | 1,747 | 1,721 | 1,736 | 184,700 | 1,736 |
2024-01-17 | 1,735 | 1,756 | 1,725 | 1,725 | 203,700 | 1,725 |
2024-01-16 | 1,775 | 1,775 | 1,742 | 1,748 | 212,700 | 1,748 |
2024-01-15 | 1,755 | 1,782 | 1,750 | 1,772 | 164,700 | 1,772 |
2024-01-12 | 1,770 | 1,778 | 1,758 | 1,764 | 178,700 | 1,764 |
2024-01-11 | 1,769 | 1,787 | 1,764 | 1,764 | 259,400 | 1,764 |
2024-01-10 | 1,778 | 1,778 | 1,762 | 1,762 | 220,400 | 1,762 |
2024-01-09 | 1,770 | 1,780 | 1,752 | 1,774 | 250,000 | 1,774 |
2024-01-05 | 1,775 | 1,777 | 1,759 | 1,770 | 226,700 | 1,770 |
2024-01-04 | 1,750 | 1,773 | 1,729 | 1,764 | 241,100 | 1,764 |
分割・併合履歴 : [2020-09-29]1株→0.1株