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
2024-04-231,8801,8821,8601,867135,9001,867
2024-04-221,8831,8981,8671,879175,1001,879
2024-04-191,8871,8981,8531,864246,6001,864
2024-04-181,8571,8961,8531,886214,9001,886
2024-04-171,8801,8881,8371,854248,5001,854
2024-04-161,9171,9171,8571,866301,5001,866
2024-04-151,8471,9251,8421,925599,7001,925
2024-04-121,8621,8621,8411,851136,8001,851
2024-04-111,8341,8671,8271,859176,8001,859
2024-04-101,8481,8681,8381,853267,8001,853
2024-04-091,8381,8481,8341,845269,0001,845
2024-04-081,8371,8431,8041,826185,9001,826
2024-04-051,8011,8421,8011,835272,0001,835
2024-04-041,8151,8281,7921,817356,2001,817
2024-04-031,7801,8181,7781,799281,2001,799
2024-04-021,7811,7921,7671,777186,3001,777
2024-04-011,8341,8341,7801,787270,8001,787
2024-03-291,7851,8281,7851,819125,1001,819
2024-03-281,8121,8241,7821,790223,2001,790
2024-03-271,8551,8621,8431,849262,5001,849
2024-03-261,8401,8541,8401,846164,3001,846
2024-03-251,8411,8551,8371,842237,0001,842
2024-03-221,8551,8591,8321,847213,2001,847
2024-03-211,8501,8571,8421,849418,6001,849
2024-03-191,8101,8441,8101,840224,2001,840
2024-03-181,8311,8341,8091,814167,8001,814
2024-03-151,7921,8341,7791,810692,0001,810
2024-03-141,7771,7941,7721,792196,4001,792
2024-03-131,7761,7811,7441,762196,3001,762
2024-03-121,7711,7721,7401,760219,3001,760
2024-03-111,7801,7861,7431,756181,2001,756
2024-03-081,7851,8001,7811,794297,5001,794
2024-03-071,7901,8091,7751,790291,1001,790
2024-03-061,7351,7861,7351,782262,7001,782
2024-03-051,7601,7601,7321,754152,0001,754
2024-03-041,7591,7761,7481,760237,7001,760
2024-03-011,7211,7611,7211,757178,9001,757
2024-02-291,7601,7641,7191,728269,1001,728
2024-02-281,7581,7831,7531,768199,2001,768
2024-02-271,7211,7611,7171,757343,8001,757
2024-02-261,7221,7231,7071,711191,4001,711
2024-02-221,7251,7271,7061,714189,3001,714
2024-02-211,7281,7341,7051,709261,4001,709
2024-02-201,7381,7431,7221,728204,9001,728
2024-02-191,7081,7381,7081,737213,7001,737
2024-02-161,7151,7361,7001,708374,3001,708
2024-02-151,7201,7241,6971,703194,3001,703
2024-02-141,7191,7191,7001,715244,3001,715
2024-02-131,7051,7241,6951,723275,9001,723
2024-02-091,6951,7031,6851,691322,4001,691
2024-02-081,7111,7131,6861,707342,9001,707
2024-02-071,7171,7261,7111,722182,4001,722
2024-02-061,7301,7301,7041,718347,1001,718
2024-02-051,7391,7481,7191,742353,4001,742
2024-02-021,7981,7981,7341,739388,4001,739
2024-02-011,8001,8041,7471,749609,8001,749
2024-01-311,8011,8681,7751,824690,3001,824
2024-01-301,8181,8211,8071,814208,7001,814
2024-01-291,8161,8321,8151,821149,7001,821
2024-01-261,8531,8581,8111,816441,0001,816
2024-01-251,8071,8481,8031,846599,6001,846
2024-01-241,7781,8241,7711,799615,7001,799
2024-01-231,7641,7771,7591,767192,9001,767
2024-01-221,7371,7671,7371,767229,6001,767
2024-01-191,7491,7581,7341,735185,5001,735
2024-01-181,7221,7471,7211,736184,7001,736
2024-01-171,7351,7561,7251,725203,7001,725
2024-01-161,7751,7751,7421,748212,7001,748
2024-01-151,7551,7821,7501,772164,7001,772
2024-01-121,7701,7781,7581,764178,7001,764
2024-01-111,7691,7871,7641,764259,4001,764
2024-01-101,7781,7781,7621,762220,4001,762
2024-01-091,7701,7801,7521,774250,0001,774
2024-01-051,7751,7771,7591,770226,7001,770
2024-01-041,7501,7731,7291,764241,1001,764

分割・併合履歴 : [2020-09-29]1株→0.1株