5703 日本軽金属ホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,5451,5481,5131,527765,3001,527
2022-09-271,5541,5751,5471,548550,4001,548
2022-09-261,5961,5961,5541,560647,2001,560
2022-09-221,6151,6181,6011,606314,0001,606
2022-09-211,6091,6301,6071,628275,2001,628
2022-09-201,6201,6341,6161,619317,0001,619
2022-09-161,6001,6061,5921,600484,5001,600
2022-09-151,6161,6161,6051,609267,2001,609
2022-09-141,6181,6251,6081,622395,7001,622
2022-09-131,6281,6461,6251,641333,3001,641
2022-09-121,6441,6441,6211,625299,4001,625
2022-09-091,6201,6351,6171,631372,1001,631
2022-09-081,6011,6131,5951,613348,2001,613
2022-09-071,6241,6281,5841,592575,5001,592
2022-09-061,6051,6391,5991,637727,6001,637
2022-09-051,5971,6071,5851,594302,8001,594
2022-09-021,5891,5921,5781,588312,3001,588
2022-09-011,6001,6071,5811,593498,1001,593
2022-08-311,6061,6161,6021,607326,9001,607
2022-08-301,6251,6281,6161,625205,6001,625
2022-08-291,6001,6121,5971,610336,8001,610
2022-08-261,6291,6331,6221,630216,7001,630
2022-08-251,6321,6341,6181,619167,6001,619
2022-08-241,6251,6301,6181,626260,9001,626
2022-08-231,6101,6151,6051,608294,8001,608
2022-08-221,6201,6241,6061,615373,6001,615
2022-08-191,6381,6421,6251,630308,8001,630
2022-08-181,6201,6291,6201,626275,8001,626
2022-08-171,6291,6461,6211,636316,2001,636
2022-08-161,6211,6251,6111,615318,1001,615
2022-08-151,6461,6491,6291,634277,6001,634
2022-08-121,6461,6571,6381,646517,0001,646
2022-08-101,6101,6321,6041,632296,3001,632
2022-08-091,6231,6261,6051,612229,3001,612
2022-08-081,6131,6241,6061,619425,2001,619
2022-08-051,5811,6151,5781,615392,7001,615
2022-08-041,5641,5821,5571,575349,9001,575
2022-08-031,5851,5851,5531,569453,3001,569
2022-08-021,6121,6321,5871,587649,1001,587
2022-08-011,5881,6351,5701,6231,004,5001,623
2022-07-291,5921,5971,5851,587280,8001,587
2022-07-281,5901,5971,5861,590420,0001,590
2022-07-271,5801,5871,5731,585204,6001,585
2022-07-261,5781,5881,5761,578323,5001,578
2022-07-251,5651,5781,5641,569216,0001,569
2022-07-221,5691,5731,5611,567220,4001,567
2022-07-211,5501,5671,5471,567296,2001,567
2022-07-201,5611,5681,5561,563436,4001,563
2022-07-191,5401,5541,5321,551483,4001,551
2022-07-151,5121,5201,5011,515341,5001,515
2022-07-141,5051,5171,5011,512258,4001,512
2022-07-131,4961,5051,4951,504335,8001,504
2022-07-121,5151,5161,4921,492617,2001,492
2022-07-111,5391,5421,5231,528368,7001,528
2022-07-081,5211,5421,5151,528585,5001,528
2022-07-071,5091,5121,4811,505390,7001,505
2022-07-061,5051,5131,4941,495479,6001,495
2022-07-051,5241,5371,5211,534400,7001,534
2022-07-041,4851,5141,4801,514477,6001,514
2022-07-011,4911,5021,4821,490433,5001,490
2022-06-301,5171,5181,4901,494577,7001,494
2022-06-291,5141,5301,5121,522417,5001,522
2022-06-281,5161,5321,5161,524384,7001,524
2022-06-271,5201,5271,5061,519427,0001,519
2022-06-241,4741,4911,4681,490475,6001,490
2022-06-231,4751,4931,4701,481566,2001,481
2022-06-221,5211,5211,4851,486766,1001,486
2022-06-211,5071,5331,5031,522398,8001,522
2022-06-201,5051,5161,4841,490548,9001,490
2022-06-171,5241,5241,4951,501864,9001,501
2022-06-161,5411,5621,5381,546522,7001,546
2022-06-151,5481,5571,5261,526668,2001,526
2022-06-141,5401,5551,5371,553477,7001,553
2022-06-131,5701,5741,5541,557532,6001,557
2022-06-101,6051,6051,5821,589541,2001,589
2022-06-091,6201,6281,6161,616268,1001,616
2022-06-081,6411,6431,6181,620499,8001,620
2022-06-071,6241,6481,6171,642366,8001,642
2022-06-061,6101,6191,6071,617217,1001,617
2022-06-031,6191,6231,6071,614336,7001,614
2022-06-021,6111,6151,5951,605289,7001,605
2022-06-011,5791,6111,5721,611375,9001,611
2022-05-311,5781,5951,5741,577382,9001,577
2022-05-301,5791,5871,5701,578456,6001,578
2022-05-271,5671,5701,5511,566293,2001,566
2022-05-261,5691,5811,5531,553387,3001,553
2022-05-251,5911,6031,5661,569476,9001,569
2022-05-241,6261,6311,5981,598222,2001,598
2022-05-231,6221,6311,6101,617224,2001,617
2022-05-201,6031,6261,5981,616355,6001,616
2022-05-191,5511,5951,5481,592332,2001,592
2022-05-181,5681,6011,5541,599634,5001,599
2022-05-171,5901,5961,5321,5501,079,3001,550
2022-05-161,6491,6511,5831,602906,7001,602
2022-05-131,5931,6411,5911,636379,2001,636
2022-05-121,6051,6271,5961,598441,2001,598
2022-05-111,6121,6311,6011,626299,6001,626
2022-05-101,6381,6401,6141,631284,9001,631
2022-05-091,6701,6711,6351,651343,1001,651
2022-05-061,6701,7041,6651,693348,5001,693
2022-05-021,6471,6691,6381,662247,3001,662
2022-04-281,6171,6651,6131,665358,8001,665
2022-04-271,6001,6171,5921,602518,1001,602
2022-04-261,6291,6291,6061,615545,0001,615
2022-04-251,6281,6461,6251,630314,3001,630
2022-04-221,6691,6771,6441,653355,3001,653
2022-04-211,7051,7061,6781,694246,0001,694
2022-04-201,7021,7021,6861,700232,6001,700
2022-04-191,6801,6991,6781,698254,9001,698
2022-04-181,6631,6661,6391,657234,1001,657
2022-04-151,6841,6861,6561,663193,8001,663
2022-04-141,6701,6951,6671,682241,3001,682
2022-04-131,6501,6551,6331,655231,9001,655
2022-04-121,6351,6441,6231,639409,4001,639
2022-04-111,6671,6891,6511,654274,3001,654
2022-04-081,6461,6531,6321,650399,3001,650
2022-04-071,6611,6651,6261,640536,4001,640
2022-04-061,6871,6971,6741,678371,6001,678
2022-04-051,7391,7421,7081,712309,8001,712
2022-04-041,7061,7421,7011,736400,0001,736
2022-04-011,7011,7031,6791,694450,1001,694
2022-03-311,7431,7651,7111,713434,6001,713
2022-03-301,7291,7511,7161,745510,0001,745
2022-03-291,7561,7881,7381,788743,7001,788
2022-03-281,8491,8491,8051,818311,3001,818
2022-03-251,8441,8521,8201,844267,6001,844
2022-03-241,8061,8331,8001,831257,2001,831
2022-03-231,8101,8241,7891,810391,3001,810
2022-03-221,8031,8141,7661,794468,8001,794
2022-03-181,7261,7701,7261,764428,9001,764
2022-03-171,6971,7211,6871,721405,0001,721
2022-03-161,6761,6891,6661,679345,3001,679
2022-03-151,6951,6951,6651,679427,6001,679
2022-03-141,6851,7131,6651,697342,1001,697
2022-03-111,6411,6901,6411,673394,5001,673
2022-03-101,6501,6661,6301,657476,5001,657
2022-03-091,6661,6791,6171,620624,1001,620
2022-03-081,7991,8071,6721,674557,6001,674
2022-03-071,8621,8691,7961,816422,0001,816
2022-03-041,9211,9271,8511,856477,6001,856
2022-03-031,8961,9161,8821,911560,6001,911
2022-03-021,8401,8841,8271,855390,1001,855
2022-03-011,8591,8771,8461,846378,8001,846
2022-02-281,8151,8441,8031,842341,6001,842
2022-02-251,7801,7991,7621,788221,1001,788
2022-02-241,7711,8031,7651,779352,3001,779
2022-02-221,8131,8171,7791,794284,0001,794
2022-02-211,8321,8461,8161,824258,5001,824
2022-02-181,8391,8591,8361,850289,4001,850
2022-02-171,8461,8711,8371,860347,1001,860
2022-02-161,8251,8481,8251,833200,3001,833
2022-02-151,8401,8481,7991,816357,7001,816
2022-02-141,8131,8391,8051,832254,8001,832
2022-02-101,8551,8551,8141,826340,4001,826
2022-02-091,8521,8621,8331,842450,8001,842
2022-02-081,7901,8171,7881,812224,8001,812
2022-02-071,7901,8051,7671,787175,0001,787
2022-02-041,7961,8041,7801,790336,5001,790
2022-02-031,7701,7961,7691,783228,2001,783
2022-02-021,7291,7751,7251,768430,5001,768
2022-02-011,7311,7471,7051,709597,4001,709
2022-01-311,7581,7851,7211,750675,7001,750
2022-01-281,7871,7961,7721,785313,1001,785
2022-01-271,7941,8131,7421,767467,7001,767
2022-01-261,7761,7961,7701,777209,1001,777
2022-01-251,7741,7821,7361,760364,6001,760
2022-01-241,7851,8021,7741,797174,9001,797
2022-01-211,7781,7951,7451,793306,4001,793
2022-01-201,7851,8101,7771,791222,6001,791
2022-01-191,7901,8211,7641,775337,9001,775
2022-01-181,8431,8571,8191,819319,2001,819
2022-01-171,8631,8791,8361,845246,0001,845
2022-01-141,8781,8811,8231,852392,7001,852
2022-01-131,8501,8781,8471,868341,7001,868
2022-01-121,8221,8481,8201,848337,9001,848
2022-01-111,7971,8171,7891,817270,4001,817
2022-01-071,7751,7931,7581,779214,1001,779
2022-01-061,7921,7981,7651,766273,7001,766
2022-01-051,7611,7961,7561,795290,2001,795
2022-01-041,7421,7491,7251,748191,1001,748

分割・併合履歴 : [2020-09-29]1株→0.1株