大平洋金属(5541) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/07/14 1,570.0 1,638.0 1,561.0 1,617.0 382,700
2020/07/13 1,556.0 1,583.0 1,548.0 1,570.0 289,100
2020/07/10 1,537.0 1,549.0 1,506.0 1,506.0 268,500
2020/07/09 1,551.0 1,588.0 1,548.0 1,559.0 280,200
2020/07/08 1,526.0 1,565.0 1,510.0 1,550.0 257,000
2020/07/07 1,540.0 1,549.0 1,521.0 1,549.0 260,000
2020/07/06 1,462.0 1,531.0 1,462.0 1,529.0 256,700
2020/07/03 1,478.0 1,493.0 1,453.0 1,490.0 216,500
2020/07/02 1,477.0 1,488.0 1,427.0 1,465.0 340,600
2020/07/01 1,499.0 1,525.0 1,467.0 1,476.0 465,500
2020/06/30 1,573.0 1,581.0 1,531.0 1,533.0 366,300
2020/06/29 1,563.0 1,584.0 1,521.0 1,525.0 308,700
2020/06/26 1,642.0 1,642.0 1,579.0 1,603.0 257,500
2020/06/25 1,624.0 1,630.0 1,587.0 1,606.0 306,700
2020/06/24 1,688.0 1,700.0 1,648.0 1,651.0 215,500
2020/06/23 1,718.0 1,723.0 1,675.0 1,705.0 230,900
2020/06/22 1,711.0 1,722.0 1,675.0 1,678.0 273,300
2020/06/19 1,729.0 1,754.0 1,725.0 1,733.0 244,600
2020/06/18 1,756.0 1,771.0 1,726.0 1,769.0 261,500
2020/06/17 1,785.0 1,801.0 1,752.0 1,771.0 275,500
2020/06/16 1,788.0 1,821.0 1,750.0 1,812.0 400,500
2020/06/15 1,744.0 1,759.0 1,671.0 1,671.0 346,500
2020/06/12 1,758.0 1,790.0 1,707.0 1,784.0 433,500
2020/06/11 1,910.0 1,923.0 1,789.0 1,792.0 396,600
2020/06/10 1,900.0 1,907.0 1,861.0 1,870.0 256,700
2020/06/09 1,933.0 1,956.0 1,883.0 1,910.0 247,700
2020/06/08 1,878.0 1,931.0 1,869.0 1,931.0 357,900
2020/06/05 1,810.0 1,855.0 1,793.0 1,854.0 337,400
2020/06/04 1,865.0 1,865.0 1,762.0 1,788.0 389,600
2020/06/03 1,820.0 1,843.0 1,806.0 1,825.0 367,200
2020/06/02 1,740.0 1,789.0 1,728.0 1,780.0 299,300
2020/06/01 1,713.0 1,735.0 1,693.0 1,729.0 351,800
2020/05/29 1,712.0 1,722.0 1,690.0 1,690.0 314,700
2020/05/28 1,716.0 1,766.0 1,710.0 1,760.0 377,300
2020/05/27 1,663.0 1,696.0 1,641.0 1,694.0 361,000
2020/05/26 1,635.0 1,669.0 1,609.0 1,663.0 267,400
2020/05/25 1,636.0 1,649.0 1,611.0 1,618.0 167,500
2020/05/22 1,616.0 1,644.0 1,602.0 1,608.0 252,800
2020/05/21 1,626.0 1,656.0 1,617.0 1,648.0 291,400
2020/05/20 1,580.0 1,615.0 1,576.0 1,608.0 219,500
2020/05/19 1,597.0 1,630.0 1,574.0 1,588.0 299,300
2020/05/18 1,505.0 1,523.0 1,482.0 1,521.0 242,700
2020/05/15 1,544.0 1,553.0 1,484.0 1,503.0 309,200
2020/05/14 1,506.0 1,538.0 1,478.0 1,520.0 395,800
2020/05/13 1,537.0 1,560.0 1,504.0 1,506.0 431,600
2020/05/12 1,650.0 1,650.0 1,605.0 1,611.0 245,000
2020/05/11 1,608.0 1,661.0 1,600.0 1,654.0 286,500
2020/05/08 1,552.0 1,588.0 1,535.0 1,585.0 348,000
2020/05/07 1,523.0 1,549.0 1,507.0 1,549.0 336,700
2020/05/01 1,655.0 1,664.0 1,555.0 1,563.0 497,000