| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2022/12/28 |
2,178 |
2,181 |
2,177 |
2,177 |
-0.14% |
944,900 |
| 2022/12/27 |
2,176 |
2,181 |
2,176 |
2,180 |
+0.18% |
440,700 |
| 2022/12/26 |
2,176 |
2,179 |
2,174 |
2,176 |
-0.09% |
1,016,400 |
| 2022/12/23 |
2,177 |
2,179 |
2,176 |
2,178 |
+0.00% |
1,501,400 |
| 2022/12/22 |
2,176 |
2,178 |
2,175 |
2,178 |
+0.14% |
1,576,200 |
| 2022/12/21 |
2,176 |
2,178 |
2,175 |
2,175 |
-0.14% |
871,200 |
| 2022/12/20 |
2,176 |
2,178 |
2,175 |
2,178 |
+0.05% |
1,548,200 |
| 2022/12/19 |
2,177 |
2,178 |
2,175 |
2,177 |
+0.00% |
759,900 |
| 2022/12/16 |
2,176 |
2,178 |
2,176 |
2,177 |
-0.05% |
1,943,300 |
| 2022/12/15 |
2,176 |
2,178 |
2,175 |
2,178 |
+0.14% |
816,500 |
| 2022/12/14 |
2,177 |
2,177 |
2,175 |
2,175 |
-0.09% |
2,411,300 |
| 2022/12/13 |
2,178 |
2,178 |
2,175 |
2,177 |
-0.05% |
1,703,800 |
| 2022/12/12 |
2,177 |
2,178 |
2,176 |
2,178 |
+0.05% |
754,200 |
| 2022/12/9 |
2,178 |
2,178 |
2,177 |
2,177 |
+0.00% |
691,000 |
| 2022/12/8 |
2,175 |
2,178 |
2,175 |
2,177 |
+0.09% |
823,400 |
| 2022/12/7 |
2,176 |
2,176 |
2,175 |
2,175 |
+0.00% |
330,900 |
| 2022/12/6 |
2,175 |
2,177 |
2,174 |
2,175 |
+0.05% |
376,800 |
| 2022/12/5 |
2,175 |
2,176 |
2,174 |
2,174 |
+0.00% |
378,400 |
| 2022/12/2 |
2,175 |
2,177 |
2,174 |
2,174 |
-0.18% |
424,500 |
| 2022/12/1 |
2,174 |
2,178 |
2,174 |
2,178 |
+0.23% |
647,300 |
| 2022/11/30 |
2,174 |
2,175 |
2,173 |
2,173 |
+0.00% |
724,700 |
| 2022/11/29 |
2,174 |
2,177 |
2,173 |
2,173 |
+0.05% |
1,833,300 |
| 2022/11/28 |
2,177 |
2,177 |
2,172 |
2,172 |
-0.18% |
983,400 |
| 2022/11/25 |
2,176 |
2,177 |
2,175 |
2,176 |
+0.00% |
335,900 |
| 2022/11/24 |
2,178 |
2,178 |
2,176 |
2,176 |
+0.09% |
441,900 |
| 2022/11/22 |
2,172 |
2,178 |
2,172 |
2,174 |
+0.14% |
661,400 |
| 2022/11/21 |
2,171 |
2,173 |
2,171 |
2,171 |
+0.00% |
432,800 |
| 2022/11/18 |
2,171 |
2,172 |
2,171 |
2,171 |
+0.00% |
469,400 |
| 2022/11/17 |
2,172 |
2,172 |
2,171 |
2,171 |
+0.00% |
564,200 |
| 2022/11/16 |
2,171 |
2,172 |
2,171 |
2,171 |
+0.00% |
583,400 |
| 2022/11/15 |
2,173 |
2,174 |
2,171 |
2,171 |
-0.05% |
572,100 |
| 2022/11/14 |
2,173 |
2,174 |
2,171 |
2,172 |
-0.09% |
741,000 |
| 2022/11/11 |
2,172 |
2,174 |
2,171 |
2,174 |
+0.14% |
1,350,200 |
| 2022/11/10 |
2,171 |
2,172 |
2,171 |
2,171 |
+0.00% |
908,100 |
| 2022/11/9 |
2,173 |
2,173 |
2,171 |
2,171 |
-0.05% |
1,106,400 |
| 2022/11/8 |
2,172 |
2,173 |
2,172 |
2,172 |
+0.00% |
707,500 |
| 2022/11/7 |
2,174 |
2,174 |
2,172 |
2,172 |
+0.00% |
882,000 |
| 2022/11/4 |
2,172 |
2,174 |
2,172 |
2,172 |
-0.05% |
1,089,700 |
| 2022/11/2 |
2,172 |
2,174 |
2,171 |
2,173 |
+0.05% |
1,302,000 |
| 2022/11/1 |
2,172 |
2,174 |
2,171 |
2,172 |
+0.00% |
2,787,300 |
| 2022/10/31 |
2,173 |
2,174 |
2,172 |
2,172 |
-0.09% |
4,706,300 |
| 2022/10/28 |
2,180 |
2,181 |
2,174 |
2,174 |
-0.82% |
10,477,400 |
| 2022/10/27 |
2,180 |
2,205 |
2,178 |
2,192 |
+0.64% |
1,460,500 |
| 2022/10/26 |
2,178 |
2,181 |
2,177 |
2,178 |
+0.05% |
744,100 |
| 2022/10/25 |
2,175 |
2,179 |
2,175 |
2,177 |
+0.00% |
905,200 |
| 2022/10/24 |
2,178 |
2,180 |
2,172 |
2,177 |
-0.09% |
860,900 |
| 2022/10/21 |
2,180 |
2,181 |
2,178 |
2,179 |
+0.00% |
2,579,000 |
| 2022/10/20 |
2,179 |
2,180 |
2,179 |
2,179 |
-0.09% |
1,369,100 |
| 2022/10/19 |
2,180 |
2,181 |
2,178 |
2,181 |
+0.05% |
1,914,500 |
| 2022/10/18 |
2,177 |
2,180 |
2,177 |
2,180 |
+0.09% |
5,495,900 |
| 2022/10/17 |
2,177 |
2,179 |
2,177 |
2,178 |
+0.05% |
2,053,500 |
| 2022/10/14 |
2,178 |
2,178 |
2,177 |
2,177 |
+0.00% |
2,116,900 |
| 2022/10/13 |
2,177 |
2,178 |
2,176 |
2,177 |
-0.05% |
2,313,500 |
| 2022/10/12 |
2,177 |
2,179 |
2,177 |
2,178 |
+0.09% |
2,854,000 |
| 2022/10/11 |
2,177 |
2,178 |
2,176 |
2,176 |
-0.05% |
2,502,100 |
| 2022/10/7 |
2,177 |
2,178 |
2,176 |
2,177 |
-0.05% |
1,918,100 |
| 2022/10/6 |
2,177 |
2,178 |
2,176 |
2,178 |
+0.00% |
1,993,800 |
| 2022/10/5 |
2,177 |
2,178 |
2,176 |
2,178 |
+0.05% |
2,527,400 |
| 2022/10/4 |
2,175 |
2,178 |
2,175 |
2,177 |
+0.09% |
3,342,600 |
| 2022/10/3 |
2,175 |
2,176 |
2,174 |
2,175 |
+0.00% |
2,811,900 |
| 2022/9/30 |
2,176 |
2,177 |
2,175 |
2,175 |
+0.00% |
4,881,200 |
| 2022/9/29 |
2,177 |
2,177 |
2,174 |
2,175 |
-0.14% |
6,366,000 |
| 2022/9/28 |
2,176 |
2,178 |
2,174 |
2,178 |
+0.09% |
6,466,800 |
| 2022/9/27 |
2,175 |
2,177 |
2,174 |
2,176 |
+0.23% |
9,484,400 |
| 2022/9/26 |
2,174 |
2,174 |
2,170 |
2,171 |
-0.09% |
3,136,400 |
| 2022/9/22 |
2,175 |
2,176 |
2,170 |
2,173 |
-0.14% |
4,465,900 |
| 2022/9/21 |
2,174 |
2,178 |
2,172 |
2,176 |
+0.09% |
5,248,700 |
| 2022/9/20 |
2,174 |
2,176 |
2,171 |
2,174 |
+0.00% |
6,226,900 |
| 2022/9/16 |
2,162 |
2,178 |
2,157 |
2,174 |
+0.56% |
13,750,900 |
| 2022/9/15 |
2,151 |
2,164 |
2,142 |
2,162 |
+3.10% |
5,250,100 |
| 2022/9/14 |
2,110 |
2,110 |
2,094 |
2,097 |
-0.71% |
1,728,500 |
| 2022/9/13 |
2,113 |
2,122 |
2,108 |
2,112 |
-0.38% |
1,187,400 |
| 2022/9/12 |
2,125 |
2,125 |
2,105 |
2,120 |
+0.00% |
964,800 |
| 2022/9/9 |
2,125 |
2,131 |
2,119 |
2,120 |
+0.05% |
2,287,200 |
| 2022/9/8 |
2,115 |
2,125 |
2,108 |
2,119 |
+0.47% |
3,303,800 |
| 2022/9/7 |
2,110 |
2,113 |
2,095 |
2,109 |
+0.72% |
2,238,400 |
| 2022/9/6 |
2,087 |
2,096 |
2,077 |
2,094 |
+0.72% |
872,900 |
| 2022/9/5 |
2,063 |
2,082 |
2,061 |
2,079 |
+1.32% |
1,028,100 |
| 2022/9/2 |
2,070 |
2,087 |
2,048 |
2,052 |
-2.19% |
2,353,900 |
| 2022/9/1 |
2,090 |
2,107 |
2,086 |
2,098 |
+0.24% |
1,192,900 |
| 2022/8/31 |
2,099 |
2,103 |
2,070 |
2,093 |
-0.85% |
2,310,700 |
| 2022/8/30 |
2,115 |
2,119 |
2,107 |
2,111 |
-0.24% |
1,144,900 |
| 2022/8/29 |
2,106 |
2,116 |
2,093 |
2,116 |
+0.38% |
1,658,900 |
| 2022/8/26 |
2,097 |
2,114 |
2,097 |
2,108 |
+0.52% |
2,578,300 |
| 2022/8/25 |
2,035 |
2,104 |
2,035 |
2,097 |
+6.18% |
5,128,900 |
| 2022/8/24 |
1,986 |
1,987 |
1,970 |
1,975 |
-0.50% |
1,348,500 |
| 2022/8/23 |
1,995 |
1,997 |
1,979 |
1,985 |
-0.55% |
1,119,500 |
| 2022/8/22 |
1,990 |
2,001 |
1,989 |
1,996 |
+0.20% |
899,300 |
| 2022/8/19 |
2,005 |
2,009 |
1,990 |
1,992 |
-0.30% |
848,100 |
| 2022/8/18 |
2,000 |
2,002 |
1,993 |
1,998 |
+0.10% |
1,223,300 |
| 2022/8/17 |
1,995 |
2,001 |
1,994 |
1,996 |
+0.40% |
1,366,100 |
| 2022/8/16 |
1,995 |
2,001 |
1,988 |
1,988 |
-0.45% |
1,152,700 |
| 2022/8/15 |
2,008 |
2,010 |
1,993 |
1,997 |
-0.65% |
1,203,700 |
| 2022/8/12 |
2,007 |
2,017 |
2,006 |
2,010 |
+0.15% |
1,027,100 |
| 2022/8/10 |
2,011 |
2,012 |
2,002 |
2,007 |
+0.40% |
1,042,500 |
| 2022/8/9 |
2,005 |
2,013 |
1,997 |
1,999 |
-0.84% |
1,878,900 |
| 2022/8/8 |
2,021 |
2,026 |
2,011 |
2,016 |
+0.10% |
1,029,400 |
| 2022/8/5 |
2,020 |
2,025 |
2,011 |
2,014 |
-0.15% |
936,700 |
| 2022/8/4 |
2,011 |
2,020 |
2,001 |
2,017 |
+0.15% |
1,518,200 |
| 2022/8/3 |
2,023 |
2,031 |
2,006 |
2,014 |
-0.44% |
1,556,600 |
| 2022/8/2 |
2,039 |
2,043 |
2,020 |
2,023 |
-1.12% |
1,130,900 |
| 2022/8/1 |
2,043 |
2,051 |
2,040 |
2,046 |
+0.00% |
1,126,700 |
| 2022/7/29 |
2,050 |
2,055 |
2,039 |
2,046 |
-0.49% |
1,010,900 |
| 2022/7/28 |
2,062 |
2,064 |
2,048 |
2,056 |
+0.98% |
1,860,700 |
| 2022/7/27 |
2,037 |
2,045 |
2,033 |
2,036 |
+0.34% |
1,144,300 |
| 2022/7/26 |
2,038 |
2,047 |
2,020 |
2,029 |
-0.78% |
1,892,900 |
| 2022/7/25 |
2,046 |
2,052 |
2,040 |
2,045 |
-0.44% |
1,140,500 |
| 2022/7/22 |
2,050 |
2,055 |
2,041 |
2,054 |
+0.74% |
1,239,200 |
| 2022/7/21 |
2,044 |
2,044 |
2,032 |
2,039 |
-0.63% |
1,125,700 |
| 2022/7/20 |
2,057 |
2,061 |
2,050 |
2,052 |
-0.15% |
1,711,400 |
| 2022/7/19 |
2,056 |
2,057 |
2,041 |
2,055 |
+0.20% |
971,500 |
| 2022/7/15 |
2,044 |
2,056 |
2,040 |
2,051 |
+0.15% |
641,100 |
| 2022/7/14 |
2,050 |
2,056 |
2,044 |
2,048 |
+0.79% |
792,900 |
| 2022/7/13 |
2,027 |
2,045 |
2,027 |
2,032 |
-0.20% |
749,100 |
| 2022/7/12 |
2,050 |
2,054 |
2,027 |
2,036 |
-1.12% |
1,048,000 |
| 2022/7/11 |
2,051 |
2,062 |
2,045 |
2,059 |
+0.88% |
969,100 |
| 2022/7/8 |
2,043 |
2,056 |
2,037 |
2,041 |
+0.20% |
1,085,000 |
| 2022/7/7 |
2,035 |
2,043 |
2,022 |
2,037 |
+1.29% |
1,403,800 |
| 2022/7/6 |
2,026 |
2,033 |
2,009 |
2,011 |
-1.08% |
1,493,900 |
| 2022/7/5 |
2,045 |
2,046 |
2,028 |
2,033 |
-0.59% |
860,600 |
| 2022/7/4 |
2,028 |
2,051 |
2,027 |
2,045 |
+1.14% |
965,200 |
| 2022/7/1 |
2,050 |
2,060 |
2,020 |
2,022 |
-1.51% |
1,495,900 |
| 2022/6/30 |
2,058 |
2,070 |
2,052 |
2,053 |
-0.24% |
1,226,000 |
|
![日立金属 [上場廃止企業] 株価 チャート](/chart/s=5486/volb=1/e=241211.png)
