KabuInsight

ＪＸ金属

5016
プライム/非鉄金属/JX Advanced Metals Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,900.04,091.03,890.04,050.0+17.0+0.42%33,171,100
2026-03-124,144.04,228.03,989.04,033.0-153.0-3.66%40,890,500
2026-03-114,060.04,335.04,045.04,186.0+266.0+6.79%51,350,800
2026-03-104,000.04,036.03,836.03,920.0+237.0+6.43%39,271,300
2026-03-093,700.03,777.03,481.03,683.0-367.0-9.06%50,946,400
2026-03-063,961.04,078.03,826.04,050.0+13.0+0.32%52,236,900
2026-03-054,250.04,290.03,973.04,037.0+131.0+3.35%57,947,700
2026-03-044,094.04,303.03,722.03,906.0-398.0-9.25%80,325,400
2026-03-034,426.04,768.04,283.04,304.0-52.0-1.19%89,472,700
2026-03-023,970.04,365.03,964.04,356.0+197.0+4.74%40,916,300
2026-02-273,950.04,159.03,882.04,159.0+17.0+0.41%45,266,300
2026-02-264,425.04,425.03,946.04,142.0-3.0-0.07%76,525,400
2026-02-253,800.04,180.03,750.04,145.0+453.0+12.27%58,627,800
2026-02-243,522.03,733.03,521.03,692.0+303.0+8.94%35,098,600
2026-02-203,389.03,437.03,333.03,389.00.00.00%20,392,400
2026-02-193,305.03,389.03,285.03,389.0+140.0+4.31%19,861,500
2026-02-183,191.03,329.03,180.03,249.0+13.0+0.40%20,571,700
2026-02-173,325.03,373.03,190.03,236.0-54.0-1.64%23,073,900
2026-02-163,460.03,468.03,270.03,290.0-79.0-2.34%33,704,400
2026-02-133,291.03,606.03,177.03,369.0+89.0+2.71%77,721,500
2026-02-123,100.03,280.03,063.03,280.0+500.5+18.01%17,930,200
2026-02-102,728.02,797.02,677.02,779.5+89.5+3.33%35,455,400
2026-02-092,667.52,709.52,598.02,690.0+161.0+6.37%28,185,300
2026-02-062,454.52,538.52,430.02,529.0-17.0-0.67%24,735,500
2026-02-052,678.02,742.02,507.02,546.0-94.0-3.56%46,683,400
2026-02-042,580.02,664.02,564.52,640.0+159.5+6.43%28,234,100
2026-02-032,403.02,487.02,379.02,480.5+127.5+5.42%26,975,800
2026-02-022,436.52,534.52,341.02,353.0-183.5-7.23%37,049,000
2026-01-302,612.02,734.02,476.02,536.5-87.5-3.33%43,810,500
2026-01-292,649.02,658.52,561.52,624.0+25.0+0.96%26,357,200
2026-01-282,561.02,638.52,548.52,599.0+37.0+1.44%24,903,600
2026-01-272,563.52,628.02,540.02,562.0-2.0-0.08%27,646,600
2026-01-262,660.52,690.52,561.52,564.0-92.0-3.46%26,723,100
2026-01-232,673.02,722.02,620.52,656.0+78.5+3.05%35,778,500
2026-01-222,660.52,678.02,507.02,577.5-75.5-2.85%41,808,400
2026-01-212,625.02,744.02,595.02,653.0-22.0-0.82%48,251,400
2026-01-202,753.02,793.02,625.02,675.0-33.5-1.24%51,075,900
2026-01-192,602.02,717.52,579.02,708.5+99.0+3.79%40,355,200
2026-01-162,583.02,698.02,552.52,609.5+50.5+1.97%57,214,900
2026-01-152,461.52,630.02,442.02,559.0+122.5+5.03%57,299,700
2026-01-142,322.02,496.02,321.02,436.5+170.5+7.52%46,633,200
2026-01-132,277.02,327.52,211.02,266.0+77.0+3.52%31,486,800
2026-01-092,111.02,195.02,058.02,189.0+91.0+4.34%31,043,700
2026-01-082,148.02,213.52,090.52,098.0-38.0-1.78%27,791,100
2026-01-072,179.52,217.52,136.02,136.0-23.5-1.09%28,552,200
2026-01-062,070.02,165.02,060.02,159.5+139.5+6.91%29,259,800
2026-01-052,030.02,037.51,984.02,020.0+60.0+3.06%18,563,100
2025-12-301,900.01,974.51,890.01,960.0-5.0-0.25%20,598,800
2025-12-291,957.01,996.51,932.51,965.0+48.0+2.50%23,381,400
2025-12-261,880.01,932.01,878.51,917.0+45.0+2.40%20,116,000
2025-12-251,889.51,931.01,853.01,872.0-16.5-0.87%20,249,300
2025-12-241,800.01,891.51,789.51,888.5+80.0+4.42%27,434,900
2025-12-231,768.01,817.01,754.51,808.5+25.0+1.40%11,462,900
2025-12-221,760.01,803.51,744.01,783.5+61.5+3.57%14,108,900
2025-12-191,694.01,722.01,678.51,722.0+40.0+2.38%17,553,100
2025-12-181,675.51,714.51,664.01,682.0-45.0-2.61%11,600,300
2025-12-171,697.51,747.51,683.01,727.0+15.5+0.91%10,954,600
2025-12-161,733.01,738.01,687.01,711.5-41.0-2.34%13,784,300
2025-12-151,744.01,778.51,735.01,752.5-16.0-0.90%12,992,700
2025-12-121,747.51,771.51,702.01,768.5+70.5+4.15%17,343,200
2025-12-111,785.01,795.51,696.01,698.0-83.5-4.69%15,259,600
2025-12-101,759.01,797.01,742.51,781.5+53.0+3.07%18,905,000
2025-12-091,769.51,779.01,716.01,728.5-74.0-4.11%14,660,800
2025-12-081,774.51,813.01,765.01,802.5+25.5+1.44%19,665,900
2025-12-051,700.01,782.51,684.01,777.0+77.5+4.56%20,880,700
2025-12-041,678.01,703.01,663.01,699.5+47.0+2.84%14,296,200
2025-12-031,696.01,697.01,652.51,652.5-14.5-0.87%12,306,400
2025-12-021,664.51,689.01,648.51,667.0+17.0+1.03%15,400,300
2025-12-011,697.51,706.51,634.01,650.0-19.0-1.14%19,201,500
2025-11-281,713.01,714.01,665.01,669.0-94.5-5.36%26,085,500
2025-11-271,731.01,763.51,707.01,763.5+122.0+7.43%21,137,700
2025-11-261,643.01,661.01,621.01,641.5+30.5+1.89%16,647,200
2025-11-251,652.01,698.01,609.01,611.0+9.5+0.59%28,669,700
2025-11-211,603.51,632.51,578.01,601.5-105.5-6.18%57,789,200
2025-11-201,730.01,733.01,642.01,707.0+89.5+5.53%32,918,900
2025-11-191,617.01,672.51,551.01,617.5+1.5+0.09%46,787,800
2025-11-181,761.01,780.51,610.01,616.0-188.5-10.45%34,765,300
2025-11-171,738.01,827.51,735.01,804.5+83.0+4.82%30,230,400
2025-11-141,750.51,797.01,711.01,721.5-146.0-7.82%41,036,900
2025-11-131,936.01,936.51,844.01,867.5-73.0-3.76%39,940,900
2025-11-121,970.51,997.01,860.01,940.5-19.0-0.97%57,785,500
2025-11-112,002.02,052.01,940.51,959.5-2.5-0.13%30,674,300
2025-11-101,974.52,007.51,957.51,962.0+38.5+2.00%20,832,700
2025-11-071,985.52,004.01,897.01,923.5-97.5-4.82%29,405,400
2025-11-062,058.52,075.01,986.02,021.0+3.0+0.15%20,443,200
2025-11-052,012.52,045.01,884.52,018.0-77.0-3.68%36,936,000
2025-11-042,072.02,146.02,030.02,095.0+41.0+2.00%29,802,400
2025-10-312,054.52,088.01,995.02,054.0-3.0-0.15%26,356,000
2025-10-302,015.02,062.01,991.02,057.0+62.0+3.11%32,863,700
2025-10-292,015.52,034.01,983.01,995.0+17.0+0.86%30,789,900
2025-10-282,004.02,026.51,966.01,978.0-112.0-5.36%39,774,400
2025-10-272,008.02,093.01,984.52,090.0+139.0+7.12%55,587,800
2025-10-241,834.01,974.51,795.01,951.0+153.5+8.54%69,535,200
2025-10-231,836.01,858.01,759.01,797.5-53.0-2.86%39,363,800
2025-10-221,859.01,881.51,806.01,850.5-83.0-4.29%45,213,100
2025-10-211,943.02,040.01,915.01,933.5+10.5+0.55%60,181,400
2025-10-201,997.02,010.01,886.01,923.0-40.0-2.04%48,673,300
2025-10-172,016.02,063.51,947.01,963.0-96.0-4.66%37,137,200
2025-10-162,053.02,080.02,015.52,059.0+18.0+0.88%35,049,900
2025-10-152,014.02,108.02,001.52,041.0+31.0+1.54%38,362,600
2025-10-142,100.02,187.01,996.52,010.0-92.0-4.38%70,949,000
2025-10-102,091.02,167.02,080.52,102.0-34.5-1.61%48,613,100
2025-10-092,225.02,229.02,043.52,136.5-51.0-2.33%81,158,400
2025-10-082,000.02,197.01,967.52,187.5+100.5+4.82%77,730,300
2025-10-072,259.02,339.01,908.52,087.0-125.5-5.67%86,486,800
2025-10-062,202.52,266.02,141.02,212.5+95.0+4.49%49,432,600
2025-10-032,065.02,123.52,031.02,117.5+21.0+1.00%45,574,100
2025-10-022,030.02,098.01,992.02,096.5+105.5+5.30%53,685,600
2025-10-011,940.02,012.51,891.51,991.0+30.5+1.56%53,163,100
2025-09-301,925.01,974.01,909.01,960.5+62.5+3.29%44,726,400
2025-09-291,801.01,911.01,795.51,898.0+105.5+5.89%50,230,600
2025-09-261,823.51,849.01,780.01,792.5-51.5-2.79%29,580,500
2025-09-251,723.51,855.01,699.51,844.0+154.5+9.14%47,959,100
2025-09-241,639.01,696.01,636.01,689.5+61.5+3.78%22,219,800
2025-09-221,660.01,662.01,615.01,628.0-10.5-0.64%17,837,200
2025-09-191,650.01,668.01,582.01,638.5-0.5-0.03%61,126,100
2025-09-181,577.01,659.01,577.01,639.0+62.0+3.93%27,568,400
2025-09-171,592.51,624.01,577.01,577.0-28.0-1.74%22,545,200
2025-09-161,638.01,639.01,553.51,605.0-35.0-2.13%40,763,000
2025-09-121,588.01,683.01,576.01,640.0——46,751,700

直近120営業日分を表示