1. HOME >
  2. 株価時系列 >
  3. 5703 >
  4. 2019年

5703 日本軽金属ホールディングス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302362372342361,773,6002,360
2019-12-272352392352382,932,2002,380
2019-12-262322352322341,350,6002,340
2019-12-252342352322331,406,8002,330
2019-12-242312362312342,066,4002,340
2019-12-232322332312321,627,6002,320
2019-12-202362362332343,613,4002,340
2019-12-192342362332341,470,3002,340
2019-12-182402402362371,554,1002,370
2019-12-172422422382381,609,7002,380
2019-12-162402422392401,703,6002,400
2019-12-132402422382413,962,8002,410
2019-12-122362382342362,466,4002,360
2019-12-112342392332353,870,3002,350
2019-12-102362362322321,770,8002,320
2019-12-092352362332365,123,5002,360
2019-12-062282342282302,310,6002,300
2019-12-052312352252297,264,5002,290
2019-12-042202242192232,408,9002,230
2019-12-032222242212232,716,1002,230
2019-12-022222272222271,842,5002,270
2019-11-292232252222232,321,4002,230
2019-11-282282292242252,393,6002,250
2019-11-272282322272292,350,4002,290
2019-11-262282312242253,818,1002,250
2019-11-252262272252252,057,5002,250
2019-11-222222242212223,705,2002,220
2019-11-212252282232273,647,5002,270
2019-11-202302312252262,600,9002,260
2019-11-192312342292332,180,4002,330
2019-11-182332352322332,262,2002,330
2019-11-152292332282313,206,3002,310
2019-11-142342352292305,524,3002,300
2019-11-132352372322363,408,2002,360
2019-11-122322362302353,057,4002,350
2019-11-112312362302334,694,9002,330
2019-11-082292302252305,996,9002,300
2019-11-072222282222283,709,5002,280
2019-11-062202232172233,388,6002,230
2019-11-052152222132196,574,5002,190
2019-11-012092112082111,257,6002,110
2019-10-312122142112123,208,4002,120
2019-10-302152152122142,454,4002,140
2019-10-292152162132151,823,3002,150
2019-10-282162162132131,644,7002,130
2019-10-252142152132152,629,7002,150
2019-10-242102152092153,451,5002,150
2019-10-232062092052093,469,8002,090
2019-10-212042062032051,503,6002,050
2019-10-182012042002021,750,0002,020
2019-10-172022021992001,545,0002,000
2019-10-162052062012022,566,1002,020
2019-10-152052052032042,053,5002,040
2019-10-112012022002012,370,4002,010
2019-10-102012011981992,695,7001,990
2019-10-091992031992012,589,6002,010
2019-10-081992011981993,367,0001,990
2019-10-071961981951971,646,5001,970
2019-10-041951961931962,130,2001,960
2019-10-031931951931951,525,7001,950
2019-10-021961991941983,553,1001,980
2019-10-011952011951993,443,9001,990
2019-09-301961971931943,760,0001,940
2019-09-271982011941964,396,0001,960
2019-09-262052062022044,392,8002,040
2019-09-252022052012043,055,4002,040
2019-09-242032082022043,286,7002,040
2019-09-202022042012033,085,1002,030
2019-09-191972021962003,758,4002,000
2019-09-182002011961983,847,2001,980
2019-09-172012052012033,785,0002,030
2019-09-132002021982015,821,0002,010
2019-09-122002011981994,117,0001,990
2019-09-111961991951973,832,1001,970
2019-09-101901941891942,498,4001,940
2019-09-091881901871893,588,7001,890
2019-09-061891901871873,153,7001,870
2019-09-051851901851902,870,7001,900
2019-09-041831851811832,252,2001,830
2019-09-031861881841843,168,4001,840
2019-09-021831881831853,694,9001,850
2019-08-301821851801843,070,2001,840
2019-08-291811821771813,387,1001,810
2019-08-281821821801801,996,6001,800
2019-08-271821841811812,771,4001,810
2019-08-261781801761793,063,8001,790
2019-08-231811841801831,505,5001,830
2019-08-221811821791813,580,9001,810
2019-08-211821841811811,744,0001,810
2019-08-201881881821843,459,3001,840
2019-08-191831841811832,198,2001,830
2019-08-161781821781812,940,5001,810
2019-08-151771811771802,948,1001,800
2019-08-141831841811832,819,1001,830
2019-08-131811821781802,588,6001,800
2019-08-091841841821831,909,7001,830
2019-08-081821841811831,679,3001,830
2019-08-071851871831833,416,5001,830
2019-08-061771881771886,816,5001,880
2019-08-051891901831843,454,3001,840
2019-08-021941951901904,225,9001,900
2019-08-012002031971976,604,4001,970
2019-07-312052072002005,019,8002,000
2019-07-302182212042057,460,9002,050
2019-07-292182192152182,407,6002,180
2019-07-262232232182183,029,6002,180
2019-07-252232232202212,483,6002,210
2019-07-242252262212212,420,3002,210
2019-07-232232262222263,544,8002,260
2019-07-222252262212223,832,4002,220
2019-07-192242272222273,222,3002,270
2019-07-182302312232232,602,0002,230
2019-07-172282322282311,924,8002,310
2019-07-162322322282302,048,7002,300
2019-07-122322332292322,081,7002,320
2019-07-112282322282302,088,8002,300
2019-07-102282302272282,662,1002,280
2019-07-092302302282303,145,5002,300
2019-07-082312332282282,783,8002,280
2019-07-052312332312331,706,4002,330
2019-07-042332332302303,184,2002,300
2019-07-032332342302323,419,9002,320
2019-07-022362372332353,889,3002,350
2019-07-012392392342372,470,7002,370
2019-06-282332352322332,563,0002,330
2019-06-272342362332353,166,5002,350
2019-06-262322342312312,949,5002,310
2019-06-252362372312323,415,4002,320
2019-06-242382392352362,858,4002,360
2019-06-212412432362363,514,0002,360
2019-06-202392422382422,385,4002,420
2019-06-192342392342382,045,2002,380
2019-06-182332362302312,272,9002,310
2019-06-172332342302342,008,6002,340
2019-06-142372372342342,448,6002,340
2019-06-132362372332352,412,1002,350
2019-06-122382392362371,268,4002,370
2019-06-112372392362381,496,9002,380
2019-06-102382412372381,972,5002,380
2019-06-072352382342372,579,5002,370
2019-06-062392392322322,075,0002,320
2019-06-052342392342382,976,8002,380
2019-06-042272322262322,712,4002,320
2019-06-032262272222242,143,9002,240
2019-05-312312322292302,764,9002,300
2019-05-302312352312322,197,6002,320
2019-05-292322382322332,735,0002,330
2019-05-282372372322324,966,6002,320
2019-05-272422422372391,675,8002,390
2019-05-242392422372402,207,9002,400
2019-05-232402442402422,533,9002,420
2019-05-222422442412423,167,7002,420
2019-05-212392422372402,868,5002,400
2019-05-202412442402402,219,8002,400
2019-05-172372452362434,492,4002,430
2019-05-162342352292312,546,6002,310
2019-05-152332372322363,511,8002,360
2019-05-142262372242264,656,5002,260
2019-05-132312322302301,497,3002,300
2019-05-102302372302334,168,8002,330
2019-05-092362372312314,100,5002,310
2019-05-082352382342372,532,2002,370
2019-05-072472482402402,868,1002,400
2019-04-262462472432452,098,5002,450
2019-04-252462512442472,795,2002,470
2019-04-242522522472483,033,2002,480
2019-04-232522552522522,914,1002,520
2019-04-222522532492501,363,9002,500
2019-04-192512532502511,708,0002,510
2019-04-182552552482492,429,8002,490
2019-04-172542552522541,746,6002,540
2019-04-162502532492501,893,9002,500
2019-04-152512542512522,560,4002,520
2019-04-122502502462461,907,4002,460
2019-04-112492492452482,019,3002,480
2019-04-102472492462481,800,2002,480
2019-04-092492512462501,885,1002,500
2019-04-082562562492502,884,4002,500
2019-04-052542562522564,372,1002,560
2019-04-042532542502502,661,8002,500
2019-04-032492542482542,405,1002,540
2019-04-022522542492493,386,4002,490
2019-04-012462522452473,651,8002,470
2019-03-292442462392432,462,3002,430
2019-03-282452472412424,669,8002,420
2019-03-272532532462494,585,1002,490
2019-03-262502562492554,909,9002,550
2019-03-252472482442473,987,6002,470
2019-03-222472512452514,854,8002,510
2019-03-202452462442461,764,6002,460
2019-03-192412452402443,412,3002,440
2019-03-182422422392421,995,0002,420
2019-03-152402412382402,939,1002,400
2019-03-142422432382382,557,0002,380
2019-03-132392422352383,441,8002,380
2019-03-122352392332383,868,0002,380
2019-03-112272312272302,287,5002,300
2019-03-082292302262265,569,5002,260
2019-03-072382382332333,154,7002,330
2019-03-062392422382392,299,7002,390
2019-03-052432442402402,520,5002,400
2019-03-042462462442442,255,7002,440
2019-03-012432452402433,932,8002,430
2019-02-282472482422462,956,3002,460
2019-02-272462482452472,650,3002,470
2019-02-262472482452453,611,2002,450
2019-02-252462472442442,297,7002,440
2019-02-222442462412462,688,1002,460
2019-02-212462502462473,511,1002,470
2019-02-202462462442453,009,6002,450
2019-02-192442472432442,382,9002,440
2019-02-182442452422441,604,7002,440
2019-02-152382412352392,576,1002,390
2019-02-142442442412411,768,0002,410
2019-02-132432452402443,114,3002,440
2019-02-122352402342382,551,4002,380
2019-02-082352372322322,537,5002,320
2019-02-072442452392392,245,1002,390
2019-02-062432472412463,704,5002,460
2019-02-052392432362422,494,2002,420
2019-02-042382412382392,514,4002,390
2019-02-012412422372373,106,7002,370
2019-01-312342432342415,281,5002,410
2019-01-302322352282314,659,6002,310
2019-01-292302332282312,990,1002,310
2019-01-282282292262271,225,2002,270
2019-01-252272282252281,534,4002,280
2019-01-242242272222241,764,6002,240
2019-01-232222252212232,634,4002,230
2019-01-222282292242252,655,8002,250
2019-01-212332342292292,158,5002,290
2019-01-182262302262292,268,3002,290
2019-01-172252292242263,386,3002,260
2019-01-162272292232232,704,9002,230
2019-01-152182282182283,660,0002,280
2019-01-112202232202212,775,5002,210
2019-01-102222232192214,500,4002,210
2019-01-092302302262272,281,3002,270
2019-01-082232292232273,398,0002,270
2019-01-072252282232243,155,8002,240
2019-01-042162192112172,541,7002,170

分割・併合履歴 ： [2020-09-29]1株→0.1株