1. HOME >
  2. 株価時系列 >
  3. 5703 >
  4. 2018年

5703 日本軽金属ホールディングス(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282222272212235,098,0002,230
2018-12-272242252212224,862,8002,220
2018-12-262112152092125,361,2002,120
2018-12-252042082002044,345,0002,040
2018-12-212202212142164,852,7002,160
2018-12-202272272182194,039,4002,190
2018-12-192272312262263,697,4002,260
2018-12-182302332272322,859,8002,320
2018-12-172322372322323,058,8002,320
2018-12-142372392322335,170,1002,330
2018-12-132352402352373,793,1002,370
2018-12-122352362322334,583,5002,330
2018-12-112352362312364,221,2002,360
2018-12-102382382342363,081,2002,360
2018-12-072402432372392,682,9002,390
2018-12-062442462392413,541,4002,410
2018-12-052422462412453,243,7002,450
2018-12-042542542462473,078,0002,470
2018-12-032542562522523,574,6002,520
2018-11-302502552492544,405,9002,540
2018-11-292492512472492,920,1002,490
2018-11-282432462412453,297,1002,450
2018-11-272392412362403,636,6002,400
2018-11-262332372312335,648,6002,330
2018-11-222342392322335,544,8002,330
2018-11-212382382322325,707,5002,320
2018-11-202482512422426,077,4002,420
2018-11-192442482442483,048,9002,480
2018-11-162442442412432,767,3002,430
2018-11-152422432402422,716,1002,420
2018-11-142432452412442,380,1002,440
2018-11-132412432392423,256,8002,420
2018-11-122462482432471,562,6002,470
2018-11-092462512462482,839,7002,480
2018-11-082522532472483,158,1002,480
2018-11-072522532482494,889,4002,490
2018-11-062472532462513,200,1002,510
2018-11-052472492442483,540,5002,480
2018-11-022432502422494,798,2002,490
2018-11-012372422352413,987,4002,410
2018-10-312302382282384,438,8002,380
2018-10-302192272192256,217,8002,250
2018-10-292192232182212,537,7002,210
2018-10-262222242162183,885,3002,180
2018-10-252222252202204,138,0002,200
2018-10-242312322272293,042,1002,290
2018-10-232362362312312,559,9002,310
2018-10-222362382332371,951,6002,370
2018-10-192342372332352,697,3002,350
2018-10-182402412362382,579,6002,380
2018-10-172402402372402,170,1002,400
2018-10-162322382322362,974,6002,360
2018-10-152342352312333,718,2002,330
2018-10-122312352302352,944,3002,350
2018-10-112332342312334,760,8002,330
2018-10-102412442392412,525,3002,410
2018-10-092422432392402,828,5002,400
2018-10-052482492432443,989,9002,440
2018-10-042512532502522,683,3002,520
2018-10-032552572502513,452,4002,510
2018-10-022542562532553,516,4002,550
2018-10-012542572522532,439,2002,530
2018-09-282532552502542,970,3002,540
2018-09-272532532502523,596,3002,520
2018-09-262562562512524,284,4002,520
2018-09-252592632572595,302,4002,590
2018-09-212512582512586,081,7002,580
2018-09-202502512472494,377,9002,490
2018-09-192482492462475,823,6002,470
2018-09-182382482362456,361,0002,450
2018-09-142402422362386,269,3002,380
2018-09-132342412342413,054,2002,410
2018-09-122372382352353,047,9002,350
2018-09-112412412372382,211,7002,380
2018-09-102382412372381,653,9002,380
2018-09-072362382352382,445,1002,380
2018-09-062392432372382,157,8002,380
2018-09-052382432382412,378,3002,410
2018-09-042422432392401,983,8002,400
2018-09-032452462412432,444,8002,430
2018-08-312452482442454,107,1002,450
2018-08-302482482452463,234,6002,460
2018-08-292402452392452,801,0002,450
2018-08-282432442402402,587,0002,400
2018-08-272372402362392,831,7002,390
2018-08-242392392342352,832,4002,350
2018-08-232382412352394,408,7002,390
2018-08-222322402322394,047,8002,390
2018-08-212292342282334,481,8002,330
2018-08-202312322272315,127,5002,310
2018-08-172272282252283,716,6002,280
2018-08-162282292262264,402,8002,260
2018-08-152332342302301,793,5002,300
2018-08-142302342292342,696,3002,340
2018-08-132332342302302,945,0002,300
2018-08-102312372302366,258,2002,360
2018-08-092352362312324,574,7002,320
2018-08-082362382352363,817,6002,360
2018-08-072352392332384,611,7002,380
2018-08-062392392352375,009,1002,370
2018-08-032422422392412,994,5002,410
2018-08-022472472422435,338,9002,430
2018-08-012512522492503,788,1002,500
2018-07-312562572522526,127,2002,520
2018-07-3024825624525111,455,8002,510
2018-07-272462462432453,688,0002,450
2018-07-262472482452463,090,4002,460
2018-07-252472482452463,898,9002,460
2018-07-242412462402452,854,5002,450
2018-07-232392412372403,290,0002,400
2018-07-202422432392423,470,1002,420
2018-07-192442472432442,592,2002,440
2018-07-182452462422431,514,3002,430
2018-07-172392442382433,131,8002,430
2018-07-132382422362413,626,8002,410
2018-07-122392402362382,239,6002,380
2018-07-112432432392403,826,8002,400
2018-07-102462492452463,266,7002,460
2018-07-092422442402441,816,6002,440
2018-07-062392442392433,087,8002,430
2018-07-052432432382403,065,3002,400
2018-07-042462512452452,719,5002,450
2018-07-032452472432464,203,1002,460
2018-07-022482512432454,291,0002,450
2018-06-292502502442493,802,8002,490
2018-06-282442462422452,746,7002,450
2018-06-272492502412422,523,9002,420
2018-06-262422462392453,148,5002,450
2018-06-252462482432453,210,9002,450
2018-06-222372462362457,971,5002,450
2018-06-212392432372384,514,3002,380
2018-06-202382422332416,907,8002,410
2018-06-192432482422424,301,5002,420
2018-06-182502502442464,406,1002,460
2018-06-152582592532544,208,4002,540
2018-06-142592622582593,317,2002,590
2018-06-132602632572633,153,9002,630
2018-06-122642642602614,549,3002,610
2018-06-112612652592633,153,8002,630
2018-06-082602652592603,515,0002,600
2018-06-072642642602624,402,7002,620
2018-06-062572652572623,076,3002,620
2018-06-052612622572592,956,0002,590
2018-06-042632642602613,325,5002,610
2018-06-012542612542585,527,3002,580
2018-05-312572582522545,171,4002,540
2018-05-302552552512556,076,4002,550
2018-05-292612622562593,766,1002,590
2018-05-282592612572613,111,3002,610
2018-05-252632652592604,559,4002,600
2018-05-242702702632635,689,2002,630
2018-05-232752772712725,221,9002,720
2018-05-222802812742754,914,8002,750
2018-05-212802812772786,353,1002,780
2018-05-182872872812824,290,5002,820
2018-05-172892902832864,717,7002,860
2018-05-162932942912922,149,5002,920
2018-05-152983052932967,547,2002,960
2018-05-143003012972992,589,6002,990
2018-05-112983012973013,706,8003,010
2018-05-102922982882964,401,4002,960
2018-05-092952962922922,352,4002,920
2018-05-082983002962973,766,5002,970
2018-05-073003002972992,708,4002,990
2018-05-022963022952973,655,5002,970
2018-05-012912972912952,580,1002,950
2018-04-272922962892944,397,7002,940
2018-04-262922922872903,561,3002,900
2018-04-252832922822914,818,1002,910
2018-04-242862872812866,171,7002,860
2018-04-232862902842892,580,1002,890
2018-04-202872912852874,678,9002,870
2018-04-192902952892905,177,9002,900
2018-04-182842882822884,216,1002,880
2018-04-172832852782813,049,9002,810
2018-04-162852872812842,572,7002,840
2018-04-132802852792852,645,9002,850
2018-04-122842842782781,900,3002,780
2018-04-112852882832853,997,7002,850
2018-04-102752822742814,496,5002,810
2018-04-092752772722753,828,7002,750
2018-04-062772792752763,973,9002,760
2018-04-052792802762774,806,0002,770
2018-04-042852852782794,032,7002,790
2018-04-032802872802853,495,4002,850
2018-03-302782862782854,738,4002,850
2018-03-292742772722743,503,3002,740
2018-03-282682742662735,376,2002,730
2018-03-272722792712794,206,8002,790
2018-03-262702712642694,130,4002,690
2018-03-232762782702725,361,1002,720
2018-03-222862872822833,218,1002,830
2018-03-202782862772853,372,7002,850
2018-03-192852892802813,239,6002,810
2018-03-162912912872883,377,5002,880
2018-03-152902932872912,803,8002,910
2018-03-142882942872924,180,6002,920
2018-03-132862902832892,403,8002,890
2018-03-122872902852883,233,3002,880
2018-03-092792852782815,503,4002,810
2018-03-082792802752803,104,3002,800
2018-03-072782812752783,271,9002,780
2018-03-062802832792803,302,4002,800
2018-03-052762782732753,427,9002,750
2018-03-022852852782796,108,9002,790
2018-03-012862942862924,200,6002,920
2018-02-282932952902913,422,0002,910
2018-02-272982992942962,497,6002,960
2018-02-262952962922932,402,1002,930
2018-02-232842922822922,999,3002,920
2018-02-222852862812832,924,0002,830
2018-02-212902912862892,818,8002,890
2018-02-202932932902912,448,9002,910
2018-02-192862942862932,841,8002,930
2018-02-162822852812843,708,7002,840
2018-02-152792822782814,095,4002,810
2018-02-142782792722754,697,5002,750
2018-02-132872882762775,856,1002,770
2018-02-092822842782805,602,4002,800
2018-02-082932942882926,887,5002,920
2018-02-073053082942946,259,9002,940
2018-02-063003022892958,694,1002,950
2018-02-053163183123142,873,0003,140
2018-02-023253263213243,024,6003,240
2018-02-013253273203255,102,0003,250
2018-01-313233263203215,396,8003,210
2018-01-3031732730032613,290,4003,260
2018-01-293203213143164,914,6003,160
2018-01-263153213123199,069,0003,190
2018-01-253073103053073,117,9003,070
2018-01-243083103073082,018,0003,080
2018-01-233093103073092,604,2003,090
2018-01-223053073043073,117,4003,070
2018-01-193043083003074,572,1003,070
2018-01-183083093043065,786,3003,060
2018-01-173143153093115,207,9003,110
2018-01-163173183153182,536,3003,180
2018-01-153233243143184,246,3003,180
2018-01-123263283223223,304,3003,220
2018-01-113233263213243,841,6003,240
2018-01-103273293263272,854,6003,270
2018-01-093343353273306,152,9003,300
2018-01-053283343283333,848,4003,330
2018-01-043253273233263,267,4003,260

分割・併合履歴 ： [2020-09-29]1株→0.1株