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
2020/01/17 2,477.0 2,490.0 2,435.0 2,475.0 238,100
2020/01/16 2,488.0 2,505.0 2,461.0 2,480.0 227,400
2020/01/15 2,593.0 2,593.0 2,487.0 2,494.0 261,500
2020/01/14 2,547.0 2,600.0 2,547.0 2,582.0 267,200
2020/01/10 2,535.0 2,549.0 2,490.0 2,540.0 263,600
2020/01/09 2,488.0 2,541.0 2,485.0 2,502.0 299,000
2020/01/08 2,490.0 2,492.0 2,416.0 2,427.0 350,500
2020/01/07 2,517.0 2,551.0 2,517.0 2,528.0 224,600
2020/01/06 2,519.0 2,522.0 2,483.0 2,517.0 272,000
2019/12/30 2,574.0 2,614.0 2,519.0 2,564.0 154,300
2019/12/27 2,580.0 2,625.0 2,576.0 2,617.0 147,100
2019/12/26 2,503.0 2,569.0 2,493.0 2,569.0 230,100
2019/12/25 2,555.0 2,563.0 2,517.0 2,517.0 92,800
2019/12/24 2,566.0 2,597.0 2,540.0 2,567.0 156,500
2019/12/23 2,641.0 2,651.0 2,572.0 2,579.0 173,800
2019/12/20 2,577.0 2,617.0 2,574.0 2,599.0 328,800
2019/12/19 2,600.0 2,600.0 2,542.0 2,549.0 369,800
2019/12/18 2,630.0 2,634.0 2,581.0 2,611.0 375,900
2019/12/17 2,629.0 2,654.0 2,609.0 2,642.0 247,800
2019/12/16 2,588.0 2,619.0 2,561.0 2,608.0 332,600
2019/12/13 2,538.0 2,589.0 2,523.0 2,580.0 423,700
2019/12/12 2,442.0 2,479.0 2,437.0 2,468.0 237,100
2019/12/11 2,419.0 2,446.0 2,398.0 2,406.0 140,400
2019/12/10 2,431.0 2,440.0 2,395.0 2,434.0 165,100
2019/12/09 2,443.0 2,458.0 2,421.0 2,430.0 189,700
2019/12/06 2,415.0 2,419.0 2,374.0 2,408.0 220,600
2019/12/05 2,411.0 2,430.0 2,387.0 2,400.0 153,600
2019/12/04 2,358.0 2,385.0 2,344.0 2,376.0 395,700
2019/12/03 2,379.0 2,427.0 2,357.0 2,423.0 254,100
2019/12/02 2,406.0 2,437.0 2,381.0 2,418.0 248,500
2019/11/29 2,428.0 2,431.0 2,390.0 2,401.0 309,500
2019/11/28 2,501.0 2,505.0 2,428.0 2,443.0 231,200
2019/11/27 2,483.0 2,500.0 2,453.0 2,493.0 204,000
2019/11/26 2,464.0 2,474.0 2,425.0 2,459.0 261,000
2019/11/25 2,358.0 2,426.0 2,358.0 2,426.0 311,900
2019/11/22 2,297.0 2,360.0 2,292.0 2,329.0 310,300
2019/11/21 2,286.0 2,317.0 2,268.0 2,306.0 323,300
2019/11/20 2,310.0 2,356.0 2,284.0 2,293.0 356,000
2019/11/19 2,376.0 2,406.0 2,311.0 2,316.0 420,900
2019/11/18 2,406.0 2,414.0 2,366.0 2,373.0 409,800
2019/11/15 2,373.0 2,428.0 2,372.0 2,402.0 520,900
2019/11/14 2,366.0 2,445.0 2,336.0 2,403.0 545,200
2019/11/13 2,400.0 2,422.0 2,358.0 2,403.0 670,100
2019/11/12 2,487.0 2,508.0 2,410.0 2,462.0 573,200
2019/11/11 2,720.0 2,739.0 2,532.0 2,532.0 613,900
2019/11/08 2,736.0 2,745.0 2,668.0 2,699.0 443,700
2019/11/07 2,643.0 2,711.0 2,627.0 2,702.0 487,300
2019/11/06 2,631.0 2,665.0 2,589.0 2,647.0 468,200
2019/11/05 2,629.0 2,654.0 2,557.0 2,636.0 437,900
2019/11/01 2,569.0 2,600.0 2,482.0 2,565.0 780,400