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
2025-07-111,6571,6751,6541,658232,2001,658
2025-07-101,6321,6501,6311,650300,5001,650
2025-07-091,6301,6501,6291,636325,7001,636
2025-07-081,6021,6201,6021,618223,5001,618
2025-07-071,6221,6271,6011,603166,6001,603
2025-07-041,6441,6451,6161,622199,7001,622
2025-07-031,6351,6461,6281,640234,2001,640
2025-07-021,6201,6331,6131,629228,8001,629
2025-07-011,6201,6241,6131,623126,1001,623
2025-06-301,6251,6371,6211,629193,0001,629
2025-06-271,6231,6271,6131,625175,1001,625
2025-06-261,5821,6091,5811,609115,0001,609
2025-06-251,5821,5871,5761,583102,0001,583
2025-06-241,5881,5931,5781,585152,7001,585
2025-06-231,5861,5871,5721,57578,3001,575
2025-06-201,5911,6021,5881,589114,3001,589
2025-06-191,6051,6101,5891,59376,4001,593
2025-06-181,5871,6091,5871,605121,9001,605
2025-06-171,6001,6071,5921,596136,0001,596
2025-06-161,5901,6011,5821,583121,7001,583
2025-06-131,5961,5991,5811,585156,5001,585
2025-06-121,6061,6131,5971,604142,7001,604
2025-06-111,6021,6181,5961,613210,2001,613
2025-06-101,6041,6171,6021,604190,9001,604
2025-06-091,6241,6251,6031,608151,7001,608
2025-06-061,6261,6361,6241,632110,6001,632
2025-06-051,6221,6251,6071,617164,4001,617
2025-06-041,6271,6371,6251,633114,4001,633
2025-06-031,6401,6441,6241,624151,3001,624
2025-06-021,6201,6361,6161,636188,9001,636
2025-05-301,6071,6251,6061,622217,3001,622
2025-05-291,6091,6191,6031,616122,0001,616
2025-05-281,6211,6231,6041,605123,6001,605
2025-05-271,6201,6221,6121,618118,5001,618
2025-05-261,6051,6231,6051,616262,3001,616
2025-05-231,5941,6071,5911,600151,5001,600
2025-05-221,5911,5941,5811,587119,2001,587
2025-05-211,5901,6041,5901,601180,0001,601
2025-05-201,5841,5931,5791,585179,8001,585
2025-05-191,6101,6171,5761,583258,8001,583
2025-05-161,6111,6261,5911,614406,7001,614
2025-05-151,5411,6291,5241,621630,0001,621
2025-05-141,5541,5631,5311,559253,9001,559
2025-05-131,5451,5571,5401,556207,9001,556
2025-05-121,5231,5441,5181,537183,6001,537
2025-05-091,5071,5221,5051,513145,3001,513
2025-05-081,5011,5061,4901,498141,8001,498
2025-05-071,5101,5131,4981,502199,7001,502
2025-05-021,4961,5031,4901,497146,5001,497
2025-05-011,4771,4921,4701,489135,8001,489
2025-04-301,5031,5051,4781,488178,1001,488
2025-04-281,4981,5111,4931,501282,2001,501
2025-04-251,4781,4891,4721,489172,1001,489
2025-04-241,4561,4901,4561,463194,5001,463
2025-04-231,4501,4561,4431,445180,0001,445
2025-04-221,4141,4291,4031,429103,0001,429
2025-04-211,4241,4241,4051,414105,9001,414
2025-04-181,4091,4241,4051,424129,0001,424
2025-04-171,3901,4011,3851,40094,1001,400
2025-04-161,4051,4121,3841,394130,9001,394
2025-04-151,4071,4131,4011,405111,7001,405
2025-04-141,3981,4151,3871,405154,3001,405
2025-04-111,3501,3891,3331,378235,1001,378
2025-04-101,4151,4251,3881,398354,9001,398
2025-04-091,3411,3581,3021,318396,1001,318
2025-04-081,3461,3841,3381,371463,8001,371
2025-04-071,2701,3101,2361,289705,9001,289
2025-04-041,4111,4181,3601,384499,7001,384
2025-04-031,4501,4611,4341,454365,7001,454
2025-04-021,5191,5311,5011,501175,1001,501
2025-04-011,5341,5421,5081,508227,0001,508
2025-03-311,5351,5441,5201,520272,6001,520
2025-03-281,5801,5871,5651,575280,3001,575
2025-03-271,6201,6331,6151,631239,3001,631
2025-03-261,6301,6401,6201,629197,2001,629
2025-03-251,6151,6221,6011,619144,7001,619
2025-03-241,6201,6261,5991,611174,3001,611
2025-03-211,6211,6351,6161,617261,7001,617
2025-03-191,6201,6371,6161,625139,7001,625
2025-03-181,6201,6341,6171,623165,5001,623
2025-03-171,5971,6131,5961,607129,8001,607
2025-03-141,6001,6011,5851,590182,4001,590
2025-03-131,5811,5971,5781,594219,9001,594
2025-03-121,5691,5831,5291,581430,3001,581
2025-03-111,5801,5981,5661,578329,5001,578
2025-03-101,6091,6161,5961,603252,0001,603
2025-03-071,5901,6081,5841,607334,4001,607
2025-03-061,5981,6181,5981,603299,2001,603
2025-03-051,5651,5941,5631,589179,9001,589
2025-03-041,5791,5791,5511,560247,3001,560
2025-03-031,5561,5811,5541,581327,2001,581
2025-02-281,5551,5591,5421,552302,6001,552
2025-02-271,5321,5611,5321,560283,2001,560
2025-02-261,5451,5461,5321,542264,0001,542
2025-02-251,5361,5501,5321,542143,7001,542
2025-02-211,5501,5571,5411,553203,5001,553
2025-02-201,5801,5801,5531,559246,6001,559
2025-02-191,5921,5981,5841,588175,2001,588
2025-02-181,5831,5881,5681,584136,0001,584
2025-02-171,5881,5961,5791,579136,9001,579
2025-02-141,6061,6061,5841,587194,4001,587
2025-02-131,5931,5991,5841,598244,2001,598
2025-02-121,6001,6211,5901,593274,5001,593
2025-02-101,5911,6091,5851,594261,1001,594
2025-02-071,5621,6031,5611,601411,5001,601
2025-02-061,5481,5631,5481,554137,2001,554
2025-02-051,5681,5691,5441,547180,5001,547
2025-02-041,5741,5821,5541,560164,9001,560
2025-02-031,5841,6041,5411,558578,8001,558
2025-01-311,5501,6101,5441,595460,8001,595
2025-01-301,5401,5551,5351,552189,6001,552
2025-01-291,5581,5591,5401,541247,3001,541
2025-01-281,5411,5581,5391,548207,5001,548
2025-01-271,5451,5521,5361,541179,3001,541
2025-01-241,5271,5391,5231,532107,3001,532
2025-01-231,5301,5451,5191,524131,2001,524
2025-01-221,5191,5431,5191,537167,5001,537
2025-01-211,5351,5381,5211,53080,0001,530
2025-01-201,5231,5321,5221,531119,2001,531
2025-01-171,5011,5181,4981,513114,4001,513
2025-01-161,5051,5141,5021,507110,6001,507
2025-01-151,5031,5101,5011,506100,8001,506
2025-01-141,5051,5141,4971,503178,5001,503
2025-01-101,5101,5161,5021,503209,3001,503
2025-01-091,5261,5261,5131,521144,0001,521
2025-01-081,5281,5411,5241,529138,1001,529
2025-01-071,5381,5381,5221,528205,1001,528
2025-01-061,5591,5691,5371,538211,2001,538

分割・併合履歴 : [2020-09-29]1株→0.1株