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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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
