1. HOME >
  2. 株価時系列 >
  3. 5703 >
  4. 2020年

5703 日本軽金属ホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,9591,9591,9101,912154,4001,912
2020-12-291,9171,9431,9041,942206,1001,942
2020-12-281,9001,9151,8811,893158,7001,893
2020-12-251,8931,9101,8861,897171,4001,897
2020-12-241,8591,8941,8531,872201,3001,872
2020-12-231,8711,8761,8111,824285,6001,824
2020-12-221,9201,9301,8751,878191,5001,878
2020-12-211,9191,9501,9171,937228,3001,937
2020-12-181,9111,9541,9081,928382,4001,928
2020-12-171,9801,9821,9211,928423,9001,928
2020-12-161,9712,0021,9691,986267,2001,986
2020-12-151,9101,9681,9021,953257,7001,953
2020-12-141,9061,9421,9021,922273,5001,922
2020-12-111,9641,9731,9151,922279,4001,922
2020-12-101,9661,9951,9521,952194,0001,952
2020-12-091,9151,9801,9151,974279,8001,974
2020-12-081,9231,9551,9111,915225,7001,915
2020-12-071,9601,9811,9281,928273,0001,928
2020-12-041,9041,9451,9041,939289,8001,939
2020-12-031,8801,9231,8691,919359,6001,919
2020-12-021,8481,8611,8341,849374,6001,849
2020-12-011,7911,8471,7831,838363,5001,838
2020-11-301,8701,8781,7851,792615,3001,792
2020-11-271,8211,8791,8141,877818,8001,877
2020-11-261,7841,8171,7721,802255,9001,802
2020-11-251,8101,8341,8031,808411,6001,808
2020-11-241,8001,8071,7681,770518,4001,770
2020-11-201,7441,7881,7321,788256,7001,788
2020-11-191,7691,7851,7331,740295,2001,740
2020-11-181,7871,7891,7441,752296,5001,752
2020-11-171,8041,8301,7741,823324,8001,823
2020-11-161,7731,8001,7641,790274,0001,790
2020-11-131,7501,7571,7301,743309,4001,743
2020-11-121,7611,7861,7521,767365,5001,767
2020-11-111,8101,8411,7981,841414,1001,841
2020-11-101,7831,8121,7541,778482,8001,778
2020-11-091,7451,7541,7221,737238,6001,737
2020-11-061,7031,7401,7011,724308,9001,724
2020-11-051,7161,7161,6621,702422,3001,702
2020-11-041,7211,7331,6931,696287,2001,696
2020-11-021,6201,7061,6201,688276,5001,688
2020-10-301,6831,7051,6341,643410,7001,643
2020-10-291,6291,6751,6291,661180,5001,661
2020-10-281,7171,7171,6651,682169,8001,682
2020-10-271,7401,7401,7081,723187,1001,723
2020-10-261,7231,7681,7221,762189,3001,762
2020-10-231,7431,7551,7181,720139,4001,720
2020-10-221,7251,7641,7201,745341,0001,745
2020-10-211,6791,7131,6791,711177,7001,711
2020-10-201,6671,6851,6611,679245,8001,679
2020-10-191,6501,6861,6501,680196,6001,680
2020-10-161,6161,6441,6111,638219,4001,638
2020-10-151,6291,6391,6221,634208,9001,634
2020-10-141,6731,6731,6241,625187,2001,625
2020-10-131,6941,6971,6501,672126,5001,672
2020-10-121,6631,6861,6451,683619,2001,683
2020-10-091,6961,7071,6571,670285,7001,670
2020-10-081,7201,7321,6971,698206,0001,698
2020-10-071,6751,7081,6681,700241,7001,700
2020-10-061,7061,7171,6851,692193,0001,692
2020-10-051,6731,7141,6701,693295,6001,693
2020-10-021,7031,7191,6631,669429,0001,669
2020-09-301,7161,7321,6631,663408,3001,663
2020-09-291,7581,7731,6591,731359,3001,731
2020-09-281791791761791,803,3001,790
2020-09-251771791761781,592,6001,780
2020-09-241761771741751,822,1001,750
2020-09-231841841731763,712,0001,760
2020-09-181831861831851,887,4001,850
2020-09-171831851821821,182,6001,820
2020-09-161891901831831,183,5001,830
2020-09-15192193188189831,3001,890
2020-09-14190192189191817,6001,910
2020-09-111901901871881,372,4001,880
2020-09-101901911881891,082,0001,890
2020-09-091871901861881,647,9001,880
2020-09-081881901871871,496,4001,870
2020-09-071901941891912,080,0001,910
2020-09-041811871811872,013,6001,870
2020-09-031851871811811,956,6001,810
2020-09-021841851811812,676,5001,810
2020-09-011831851811842,280,7001,840
2020-08-311961981851864,493,9001,860
2020-08-281992001911932,084,4001,930
2020-08-27199201198199914,6001,990
2020-08-26198198195198826,6001,980
2020-08-251941981941982,548,0001,980
2020-08-241921941911921,006,7001,920
2020-08-211931941911921,242,7001,920
2020-08-201921921891921,476,1001,920
2020-08-191881901871891,017,5001,890
2020-08-181881901871881,600,7001,880
2020-08-171911921861862,529,8001,860
2020-08-141921941911931,299,5001,930
2020-08-131941941911931,890,0001,930
2020-08-121891921891921,752,7001,920
2020-08-111931961881913,629,2001,910
2020-08-071851921851905,495,8001,900
2020-08-061771841771843,603,8001,840
2020-08-051721791721781,761,0001,780
2020-08-041721791721752,779,2001,750
2020-08-031741791721742,730,2001,740
2020-07-311761771721731,335,6001,730
2020-07-301831841761771,701,5001,770
2020-07-291851861811811,709,8001,810
2020-07-281851881841871,220,1001,870
2020-07-271841861821862,194,8001,860
2020-07-221861901861861,490,2001,860
2020-07-211881891861881,037,4001,880
2020-07-201871901851881,587,6001,880
2020-07-171891901841852,375,2001,850
2020-07-161921941891902,584,0001,900
2020-07-151891921871902,011,8001,900
2020-07-141851901851881,546,3001,880
2020-07-131841891841881,792,6001,880
2020-07-101871871821821,662,5001,820
2020-07-091861881841871,572,4001,870
2020-07-081841891831842,044,5001,840
2020-07-071871871831841,770,0001,840
2020-07-061791861791851,423,5001,850
2020-07-031811831761801,391,7001,800
2020-07-021791811771792,376,7001,790
2020-07-011861881821821,146,3001,820
2020-06-301841891841883,147,2001,880
2020-06-291851871801822,592,9001,820
2020-06-261891901871891,718,7001,890
2020-06-251831851811842,229,2001,840
2020-06-241911921861872,017,5001,870
2020-06-231901921871914,464,3001,910
2020-06-221841891831884,256,0001,880
2020-06-191871871811822,847,1001,820
2020-06-181831871821871,942,2001,870
2020-06-171881881841853,745,5001,850
2020-06-161811891801884,030,5001,880
2020-06-151831841761763,799,7001,760
2020-06-121791831761814,294,7001,810
2020-06-111921931841844,045,2001,840
2020-06-101931981921963,057,3001,960
2020-06-091951971891953,467,8001,950
2020-06-081921941911943,728,4001,940
2020-06-051911911881903,629,9001,900
2020-06-041921921861883,592,1001,880
2020-06-031851901851883,633,0001,880
2020-06-021841851821832,504,6001,830
2020-06-011861861781802,926,7001,800
2020-05-291811871791855,566,5001,850
2020-05-281881891801836,624,7001,830
2020-05-271791871791855,206,6001,850
2020-05-261721771721772,954,3001,770
2020-05-251741751731751,443,0001,750
2020-05-221751761701703,521,0001,700
2020-05-211741761731751,858,1001,750
2020-05-201721731701721,464,0001,720
2020-05-191731751701712,245,5001,710
2020-05-181721741681691,594,0001,690
2020-05-151701781661724,038,8001,720
2020-05-141741741681682,036,3001,680
2020-05-131701741681723,041,2001,720
2020-05-121741761721742,653,0001,740
2020-05-111701741701741,831,5001,740
2020-05-081651701641693,240,0001,690
2020-05-071641651611622,053,3001,620
2020-05-011681681651652,621,0001,650
2020-04-301681731671723,431,4001,720
2020-04-281681681631641,912,0001,640
2020-04-271661691651694,019,2001,690
2020-04-241681681631652,900,6001,650
2020-04-231631681631683,053,0001,680
2020-04-221631651601612,487,6001,610
2020-04-211621671611652,489,8001,650
2020-04-201631661621642,698,5001,640
2020-04-171631651601633,307,0001,630
2020-04-161581601561593,240,6001,590
2020-04-151641641601615,424,7001,610
2020-04-141641661621654,982,8001,650
2020-04-131701701641644,056,0001,640
2020-04-101691711651704,359,6001,700
2020-04-091611661591665,045,5001,660
2020-04-081651661601614,754,1001,610
2020-04-071701701581658,105,8001,650
2020-04-061561681531675,693,2001,670
2020-04-031571601541566,230,0001,560
2020-04-021561601551564,839,5001,560
2020-04-011701711571594,411,6001,590
2020-03-311681741671694,635,9001,690
2020-03-301651681621685,529,8001,680
2020-03-271781791701746,041,8001,740
2020-03-261731771691744,548,1001,740
2020-03-251711791711777,795,7001,770
2020-03-241551621531616,917,2001,610
2020-03-231461551451536,762,1001,530
2020-03-191511511431448,299,5001,440
2020-03-1815115614614611,292,7001,460
2020-03-171441551421528,333,7001,520
2020-03-161501551451486,208,2001,480
2020-03-1314315214114511,029,1001,450
2020-03-121571621531538,424,6001,530
2020-03-111621671611626,785,1001,620
2020-03-101531641481629,210,7001,620
2020-03-091631661581595,728,9001,590
2020-03-061781791721736,927,4001,730
2020-03-051941951841855,767,1001,850
2020-03-041871931861902,351,1001,900
2020-03-031971981891895,002,6001,890
2020-03-021901961871924,705,4001,920
2020-02-281891931881905,821,8001,900
2020-02-272032041971975,956,9001,970
2020-02-262032042002033,580,4002,030
2020-02-252072092052054,510,7002,050
2020-02-212142172132172,053,0002,170
2020-02-202162172132151,870,6002,150
2020-02-192122142112132,398,5002,130
2020-02-182112132082082,243,2002,080
2020-02-172092122072123,208,4002,120
2020-02-142142152112122,238,8002,120
2020-02-132162192152172,352,1002,170
2020-02-122172182142152,222,7002,150
2020-02-102112162112132,800,3002,130
2020-02-072122142112141,389,7002,140
2020-02-062192202132135,412,6002,130
2020-02-052152152112123,019,9002,120
2020-02-042082142082122,610,3002,120
2020-02-032062102052072,478,0002,070
2020-01-312102132082123,982,1002,120
2020-01-302072122062093,998,3002,090
2020-01-292042082022085,491,9002,080
2020-01-282052062022034,892,1002,030
2020-01-272102102082092,817,6002,090
2020-01-242182182152152,166,8002,150
2020-01-232212222192192,902,2002,190
2020-01-222202232192222,643,9002,220
2020-01-212232242202222,075,6002,220
2020-01-202252262232231,740,3002,230
2020-01-172242262242242,534,3002,240
2020-01-162232242222231,455,6002,230
2020-01-152232242222232,186,4002,230
2020-01-142232262222242,459,0002,240
2020-01-102242252232232,936,9002,230
2020-01-092272292252263,193,7002,260
2020-01-082272272222235,355,4002,230
2020-01-072262302252293,567,5002,290
2020-01-062292302192264,904,7002,260

分割・併合履歴 ： [2020-09-29]1株→0.1株