[5703 東証1部] 日本軽金属ホールディングス 日足 時系列データ

[5703 東証1部] 日本軽金属ホールディングス (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13312.00312.00303.00303.0040128001229034300
2017-12-12307.00311.00305.00310.0045322001400346200
2017-12-11303.00306.00301.00305.0034536001051738700
2017-12-08303.00305.00297.00302.0066757002010231100
2017-12-07295.00301.00294.00299.0038608001150269200
2017-12-06296.00296.00290.00292.0044104001292531000
2017-12-05296.00296.00294.00296.002307500681372300
2017-12-04300.00301.00296.00297.003165600942735800
2017-12-01300.00302.00294.00295.0039426001171472400
2017-11-30300.00301.00297.00300.0040544001214307900
2017-11-29297.00299.00294.00298.003240400963406700
2017-11-28300.00300.00294.00295.0070646002095151500
2017-11-27310.00310.00303.00304.0036993001128834600
2017-11-24309.00309.00305.00307.0033477001027786700
2017-11-22315.00316.00311.00311.002465900769228300
2017-11-21310.00314.00309.00310.0033597001043402200
2017-11-20310.00314.00307.00307.0048467001501272100
2017-11-17318.00319.00312.00313.0056053001767760500
2017-11-16305.00314.00305.00312.0044563001385509400
2017-11-15313.00314.00304.00306.0069768002145127900
2017-11-14316.00318.00313.00316.0060369001906347800
2017-11-13328.00328.00318.00319.0061373001978362300
2017-11-10326.00332.00326.00329.0060023001972856100
2017-11-09331.00336.00326.00331.0086886002878019100
2017-11-08328.00332.00325.00331.0030644001007655500
2017-11-07327.00331.00326.00329.0046205001516555700
2017-11-06333.00333.00326.00327.0060737001991273100
2017-11-02335.00338.00331.00333.0063814002126716700
2017-11-01334.00337.00333.00334.0035654001194490800
2017-10-31335.00336.00331.00332.0049879001658881700
2017-10-30334.00335.00329.00334.00107307003568736900
2017-10-27347.00352.00320.00332.00122688004125853900
2017-10-26347.00349.00343.00344.0032680001128817600
2017-10-25348.00352.00346.00349.0069634002433838900
2017-10-24341.00346.00339.00344.0039033001340810900
2017-10-23340.00345.00339.00343.0035436001216064200
2017-10-20335.00338.00334.00335.0032439001088059900
2017-10-19336.00339.00334.00335.0053621001801512200
2017-10-18344.00345.00338.00339.0061220002079501500
2017-10-17345.00349.00343.00345.0043626001508018700
2017-10-16347.00347.00342.00343.0034071001172178800
2017-10-13341.00346.00338.00344.0058098001992386800
2017-10-12343.00343.00339.00340.0042196001437396400
2017-10-11348.00349.00341.00343.0057137001971449600
2017-10-10348.00353.00339.00349.00145094005020845900
2017-10-06330.00337.00330.00336.0065549002188322800
2017-10-05324.00330.00323.00329.0042026001375914500
2017-10-04328.00328.00324.00326.0037458001223858900
2017-10-03316.00327.00315.00327.0051801001670697400
2017-10-02319.00320.00315.00318.0034165001083885400
2017-09-29321.00321.00318.00320.002946700942355700
2017-09-28321.00324.00318.00323.0043267001390296700
2017-09-27321.00324.00320.00321.002444500785515800
2017-09-26325.00326.00321.00325.002614300848367500
2017-09-25327.00329.00323.00325.002888000941828600
2017-09-22324.00326.00319.00324.0053113001714096600
2017-09-21334.00335.00322.00322.0064841002112237300
2017-09-20334.00338.00333.00334.0043003001442346100
2017-09-19327.00333.00325.00331.0045354001495896100
2017-09-15321.00325.00321.00324.0035101001135141700
2017-09-14328.00328.00321.00323.0043467001405717600
2017-09-13323.00329.00322.00328.0040832001335378700
2017-09-12324.00324.00319.00320.0043294001391813300
2017-09-11324.00325.00321.00322.0033283001074058400
2017-09-08328.00329.00323.00324.0048390001577844600
2017-09-07325.00330.00321.00327.0061891002018163000
2017-09-06314.00324.00313.00323.0044194001420172200
2017-09-05321.00323.00316.00319.0042535001356735600
2017-09-04325.00326.00319.00322.003016400970873100
2017-09-01324.00326.00320.00325.0045552001471770400
2017-08-31323.00330.00323.00324.0049814001622578900
2017-08-30325.00327.00320.00322.0085978002770470700
2017-08-29315.00322.00314.00321.0037685001205092800
2017-08-28326.00328.00319.00322.0050337001620926800
2017-08-25322.00326.00321.00326.0034839001127785900
2017-08-24316.00324.00316.00321.0036414001169336700
2017-08-23321.00322.00316.00318.0048658001551838000
2017-08-22309.00317.00307.00316.0043362001360473600
2017-08-21311.00312.00306.00310.0044179001369855800
2017-08-18306.00309.00305.00307.0051657001583873300
2017-08-17307.00314.00306.00311.0063351001965663800
2017-08-16304.00310.00303.00305.0076864002353796200
2017-08-15298.00300.00296.00299.002595700775298500
2017-08-14290.00298.00287.00295.0046773001374572900
2017-08-10298.00300.00297.00298.001883800562063100
2017-08-09297.00302.00296.00298.0049050001463788000
2017-08-08298.00302.00297.00297.003085400921744100
2017-08-07298.00299.00294.00295.0035545001051068800
2017-08-04294.00299.00293.00295.0057693001704997500
2017-08-03295.00296.00290.00293.0053313001557965500
2017-08-02297.00298.00293.00295.003152100930587400
2017-08-01294.00297.00291.00295.0047771001406066500
2017-07-31295.00298.00294.00297.0046554001380008900
2017-07-28303.00306.00293.00298.0062631001868410100
2017-07-27286.00310.00285.00297.0097420002879180100
2017-07-26281.00285.00280.00285.003106700880274500
2017-07-25280.00284.00279.00283.001552400437790000
2017-07-24277.00283.00276.00282.002036200569946200
2017-07-21284.00285.00281.00283.001818700513677500
2017-07-20287.00288.00284.00286.003462800989993400
2017-07-19288.00288.00283.00285.002900500827465200
2017-07-18287.00289.00285.00289.0040059001149313000
2017-07-14282.00286.00282.00285.002868800816259900
2017-07-13281.00283.00278.00282.002411500678619300
2017-07-12281.00281.00277.00279.002681300747850900
2017-07-11276.00281.00276.00281.002573400717892000
2017-07-10280.00281.00276.00277.003193800888159100
2017-07-07276.00278.00274.00278.003298000913854900
2017-07-06273.00279.00272.00277.0043817001212290600
2017-07-05270.00274.00268.00274.003018500819381100
2017-07-04276.00277.00268.00270.0040828001109525200
2017-07-03267.00275.00267.00274.0042679001160076500
2017-06-30267.00270.00265.00267.002993100800590100
2017-06-29268.00270.00267.00269.003587100962839100
2017-06-28264.00268.00264.00266.002561000682004200
2017-06-27262.00264.00260.00264.002498000656933000
2017-06-26259.00262.00258.00259.001462100379665000
2017-06-23256.00258.00254.00257.003032800778353000
2017-06-22251.00254.00250.00253.002146500542173900
2017-06-21254.00255.00252.00253.003453300874072800
2017-06-20257.00259.00256.00256.002552800656339200
2017-06-19259.00259.00253.00255.003769900963747300
2017-06-16260.00262.00256.00258.0050680001309707600
2017-06-15262.00264.00259.00261.003676500960349200
2017-06-14270.00270.00263.00263.0040764001081640800
2017-06-13272.00273.00267.00268.0048282001299378300
2017-06-12271.00274.00270.00272.002713600738560200
2017-06-09271.00273.00268.00271.0043013001163680900
2017-06-08268.00270.00266.00269.0040119001076735100
2017-06-07262.00270.00262.00270.0061937001654713600
2017-06-06265.00265.00260.00262.003520700923146300
2017-06-05265.00266.00260.00263.003553700932995800
2017-06-02263.00268.00262.00267.0062061001645111300
2017-06-01261.00263.00259.00261.0040822001065148000
2017-05-31256.00260.00255.00259.0061358001583604900
2017-05-30250.00256.00249.00255.002889700729884800
2017-05-29253.00254.00249.00251.002508800630474500
2017-05-26254.00256.00251.00254.0045702001159161300
2017-05-25258.00259.00255.00257.002804800721191700
2017-05-24260.00261.00256.00259.003266900842531000
2017-05-23262.00262.00257.00258.003257200844834500
2017-05-22263.00264.00260.00262.003319900869576200
2017-05-19261.00261.00254.00260.0046873001207064200
2017-05-18260.00262.00257.00259.003288100852325400
2017-05-17269.00270.00264.00267.0062136001655281000
2017-05-16261.00272.00261.00271.00101385002710469000
2017-05-15255.00261.00250.00259.0098044002507639000
2017-05-12257.00258.00252.00256.0043325001104817200
2017-05-11251.00256.00250.00256.0054526001382143000
2017-05-10250.00252.00248.00248.003987500995334100
2017-05-09254.00255.00250.00251.0046650001171945000
2017-05-08255.00256.00252.00255.0066255001684035700
2017-05-02253.00253.00249.00251.0050992001281957500
2017-05-01254.00256.00250.00252.0083903002119146900
2017-04-28242.00250.00240.00249.00104811002578334000
2017-04-27242.00244.00240.00244.003664500888250100
2017-04-26245.00245.00242.00244.003780300921492400
2017-04-25235.00241.00235.00240.003450600824312600
2017-04-24235.00237.00233.00235.002625300616365300
2017-04-21234.00235.00231.00233.002905200676685000
2017-04-20231.00234.00229.00231.003838300888843800
2017-04-19232.00233.00228.00231.004175900963246400
2017-04-18234.00238.00231.00233.002713500634357600
2017-04-17229.00234.00229.00232.001930700446724700
2017-04-14229.00235.00228.00232.0047503001099482100
2017-04-13235.00236.00230.00234.003081600717391400
2017-04-12239.00239.00235.00238.003613800855751900
2017-04-11241.00242.00237.00241.003702400888740600
2017-04-10238.00243.00237.00243.0042233001017985200
2017-04-07235.00237.00232.00236.0062445001468135000
2017-04-06238.00240.00234.00236.0048171001140700900
2017-04-05241.00243.00238.00242.0047600001147521000
2017-04-04243.00244.00237.00239.0055987001340067400
2017-04-03248.00249.00241.00243.003867200940076300
2017-03-31247.00250.00244.00245.003697000912192400
2017-03-30249.00252.00246.00247.0045930001141895100
2017-03-29252.00253.00246.00248.0052022001291312800
2017-03-28250.00252.00249.00250.0055235001381504200
2017-03-27250.00252.00249.00250.0042909001074387400
2017-03-24253.00255.00251.00253.003389700857311200
2017-03-23253.00257.00251.00253.0040358001022819500
2017-03-22252.00254.00249.00253.0046838001180434800
2017-03-21260.00261.00257.00258.003250900841514200
2017-03-17260.00262.00259.00260.003676700956360100
2017-03-16259.00263.00258.00262.0062634001633769800
2017-03-15261.00261.00257.00259.003034500786672500
2017-03-14262.00265.00261.00262.0042294001111054300
2017-03-13263.00263.00259.00262.0055931001462153400
2017-03-10270.00270.00262.00263.0089656002382650400
2017-03-09265.00270.00264.00266.0069544001857348200
2017-03-08266.00266.00257.00263.0091977002400136100
2017-03-07271.00272.00265.00268.0074099001985892700
2017-03-06277.00277.00273.00274.0060072001647209100
2017-03-03277.00277.00274.00276.0037785001041478700
2017-03-02278.00281.00275.00277.0059318001647667100
2017-03-01276.00277.00271.00277.0057263001572279800
2017-02-28279.00283.00276.00276.0044694001242060300
2017-02-27281.00281.00275.00278.0064085001779024200
2017-02-24288.00288.00281.00282.0055708001579951700
2017-02-23285.00288.00282.00287.0049804001422550300
2017-02-22289.00289.00282.00284.0043214001230645200
2017-02-21287.00290.00285.00288.002417300695755400
2017-02-20287.00287.00284.00286.003064400874842300
2017-02-17287.00290.00286.00287.002700800776278700
2017-02-16290.00291.00285.00290.0050884001470954500
2017-02-15286.00290.00286.00288.0047454001367391000
2017-02-14283.00288.00283.00284.0055324001579913900
2017-02-13279.00282.00278.00281.0046678001306631900
2017-02-10274.00276.00272.00276.0045215001241626400
2017-02-09272.00274.00268.00270.003531700955632500
2017-02-08271.00275.00271.00274.003167200865227900
2017-02-07270.00275.00270.00273.002681300730983800
2017-02-06277.00277.00272.00274.002782200760230400
2017-02-03273.00278.00272.00274.002855500783162400
2017-02-02277.00278.00273.00273.003460400949960300
2017-02-01276.00279.00271.00278.0036545001010641600
2017-01-31282.00287.00275.00276.0058529001638688500
2017-01-30276.00287.00274.00284.0088972002504171100
2017-01-27278.00282.00276.00280.003519500982765200
2017-01-26278.00282.00276.00281.0056379001576889400
2017-01-25276.00281.00270.00274.0055914001531266700
2017-01-24268.00272.00267.00269.0051543001389000900
2017-01-23261.00268.00260.00265.0071549001895374100
2017-01-20261.00265.00260.00263.0049864001311094300
2017-01-19260.00265.00258.00258.003767400982059600
2017-01-18256.00260.00252.00260.003481200894897000
2017-01-17257.00258.00253.00255.002526100646143100
2017-01-16260.00262.00257.00258.002643800685125500
2017-01-13260.00261.00258.00259.003389500877712100
2017-01-12261.00265.00260.00261.0066530001748365700
2017-01-11263.00267.00261.00262.003350600885308500
2017-01-10259.00264.00258.00260.002793000728184400
2017-01-06258.00264.00257.00261.0043550001141947800
2017-01-05264.00266.00260.00260.0041338001082497000
2017-01-04254.00263.00253.00260.0070349001821424100
2016-12-30246.00249.00243.00247.001973800486773600
2016-12-29252.00253.00246.00249.002691100670375100
2016-12-28253.00258.00253.00254.002955700755020100
2016-12-27250.00254.00249.00252.003428200864279000
2016-12-26247.00251.00247.00248.002630200655106300
2016-12-22249.00249.00244.00247.003146300775081800
2016-12-21256.00256.00247.00249.003552500887475500
2016-12-20255.00258.00253.00255.0048439001236004000
2016-12-19260.00260.00252.00252.0043716001110763400
2016-12-16260.00261.00259.00261.002459600640550700
2016-12-15261.00262.00256.00257.003508100904597200
2016-12-14260.00262.00257.00261.003092600804144800
2016-12-13259.00263.00258.00260.003574400929161400
2016-12-12267.00267.00260.00262.003273700860861200
2016-12-09266.00268.00263.00264.0044779001186881200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter