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
2020/04/06 1,529.0 1,658.0 1,491.0 1,648.0 390,400
2020/04/03 1,540.0 1,579.0 1,501.0 1,521.0 260,400
2020/04/02 1,502.0 1,547.0 1,490.0 1,507.0 253,900
2020/04/01 1,570.0 1,628.0 1,504.0 1,516.0 277,500
2020/03/31 1,551.0 1,633.0 1,540.0 1,570.0 238,900
2020/03/30 1,504.0 1,560.0 1,502.0 1,550.0 320,900
2020/03/27 1,638.0 1,654.0 1,565.0 1,629.0 350,300
2020/03/26 1,603.0 1,655.0 1,581.0 1,592.0 357,100
2020/03/25 1,704.0 1,723.0 1,631.0 1,721.0 331,500
2020/03/24 1,528.0 1,561.0 1,477.0 1,561.0 383,500
2020/03/23 1,424.0 1,509.0 1,392.0 1,492.0 379,700
2020/03/19 1,455.0 1,457.0 1,387.0 1,424.0 315,700
2020/03/18 1,446.0 1,495.0 1,394.0 1,403.0 469,000
2020/03/17 1,319.0 1,436.0 1,292.0 1,431.0 507,900
2020/03/16 1,420.0 1,447.0 1,358.0 1,365.0 428,000
2020/03/13 1,376.0 1,463.0 1,358.0 1,393.0 699,200
2020/03/12 1,552.0 1,611.0 1,486.0 1,496.0 595,100
2020/03/11 1,678.0 1,741.0 1,646.0 1,651.0 482,100
2020/03/10 1,642.0 1,737.0 1,519.0 1,708.0 640,500
2020/03/09 1,792.0 1,811.0 1,614.0 1,648.0 795,800
2020/03/06 1,971.0 1,991.0 1,870.0 1,886.0 473,800
2020/03/05 2,055.0 2,060.0 1,988.0 2,016.0 384,400
2020/03/04 2,007.0 2,058.0 2,002.0 2,036.0 281,300
2020/03/03 2,100.0 2,124.0 2,020.0 2,036.0 460,200
2020/03/02 1,915.0 2,051.0 1,915.0 2,033.0 482,800
2020/02/28 2,006.0 2,054.0 1,939.0 1,955.0 466,200
2020/02/27 2,147.0 2,156.0 2,096.0 2,104.0 327,300
2020/02/26 2,154.0 2,172.0 2,108.0 2,166.0 305,300
2020/02/25 2,139.0 2,200.0 2,115.0 2,185.0 356,800
2020/02/21 2,376.0 2,380.0 2,296.0 2,300.0 386,700
2020/02/20 2,429.0 2,456.0 2,374.0 2,386.0 291,700
2020/02/19 2,346.0 2,407.0 2,333.0 2,386.0 286,800
2020/02/18 2,360.0 2,371.0 2,336.0 2,352.0 152,200
2020/02/17 2,329.0 2,373.0 2,313.0 2,370.0 344,100
2020/02/14 2,394.0 2,400.0 2,326.0 2,368.0 309,400
2020/02/13 2,390.0 2,410.0 2,345.0 2,410.0 319,100
2020/02/12 2,308.0 2,400.0 2,290.0 2,391.0 391,900
2020/02/10 2,257.0 2,307.0 2,233.0 2,288.0 416,300
2020/02/07 2,240.0 2,292.0 2,222.0 2,282.0 337,400
2020/02/06 2,292.0 2,292.0 2,236.0 2,242.0 367,700
2020/02/05 2,165.0 2,225.0 2,141.0 2,201.0 505,000
2020/02/04 2,130.0 2,144.0 2,090.0 2,119.0 369,700
2020/02/03 2,056.0 2,135.0 2,038.0 2,130.0 468,200
2020/01/31 2,091.0 2,115.0 2,074.0 2,097.0 287,400
2020/01/30 2,099.0 2,106.0 2,054.0 2,082.0 583,300
2020/01/29 2,068.0 2,094.0 2,021.0 2,092.0 530,300
2020/01/28 2,059.0 2,071.0 2,002.0 2,067.0 726,600
2020/01/27 2,167.0 2,171.0 2,081.0 2,098.0 676,100
2020/01/24 2,332.0 2,334.0 2,266.0 2,278.0 352,900
2020/01/23 2,426.0 2,426.0 2,331.0 2,331.0 423,000