KabuInsight

日本軽金属ホールディングス

5703
プライム/非鉄金属/Nippon Light Metal Holdings Company,Ltd.
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
2026-03-132,858.02,899.02,840.02,884.00.00.00%252,500
2026-03-122,904.02,921.02,861.02,884.0-56.0-1.90%274,600
2026-03-112,964.03,020.02,940.02,940.0+21.0+0.72%218,600
2026-03-102,862.02,937.02,857.02,919.0+114.0+4.06%233,400
2026-03-092,793.02,830.02,755.02,805.0-188.0-6.28%395,500
2026-03-062,890.02,993.02,872.02,993.0+53.0+1.80%356,500
2026-03-052,955.03,010.02,914.02,940.0+101.0+3.56%340,900
2026-03-042,860.02,965.02,806.02,839.0-191.0-6.30%580,500
2026-03-033,175.03,225.03,030.03,030.0-145.0-4.57%431,700
2026-03-023,105.03,175.03,045.03,175.0+55.0+1.76%244,900
2026-02-273,015.03,135.02,998.03,120.0+60.0+1.96%375,600
2026-02-263,140.03,175.03,050.03,060.0-45.0-1.45%357,900
2026-02-253,045.03,115.03,000.03,105.0+75.0+2.48%347,500
2026-02-243,000.03,040.02,968.03,030.0+62.0+2.09%316,400
2026-02-202,950.02,987.02,916.02,968.0-3.0-0.10%277,200
2026-02-193,005.03,015.02,971.02,971.0-18.0-0.60%269,700
2026-02-182,970.03,040.02,965.02,989.0+9.0+0.30%259,800
2026-02-172,975.03,030.02,966.02,980.0+1.0+0.03%245,300
2026-02-162,983.02,997.02,944.02,979.0+87.0+3.01%329,900
2026-02-133,060.03,105.02,863.02,892.0-238.0-7.60%880,200
2026-02-123,090.03,145.03,080.03,130.0+80.0+2.62%376,600
2026-02-103,030.03,075.03,005.03,050.0-5.0-0.16%329,200
2026-02-093,015.03,065.02,971.03,055.0+125.0+4.27%542,600
2026-02-062,851.02,930.02,818.02,930.0+62.0+2.16%331,800
2026-02-052,916.02,990.02,843.02,868.0+2.0+0.07%414,500
2026-02-042,805.02,899.02,793.02,866.0+77.0+2.76%509,800
2026-02-032,779.02,819.02,756.02,789.0+20.0+0.72%363,700
2026-02-022,731.02,805.02,720.02,769.0+37.0+1.35%472,400
2026-01-302,817.02,828.02,711.02,732.0-84.0-2.98%553,500
2026-01-292,815.02,834.02,756.02,816.0+8.0+0.28%352,700
2026-01-282,855.02,855.02,786.02,808.0-47.0-1.65%291,400
2026-01-272,821.02,886.02,808.02,855.0+33.0+1.17%380,600
2026-01-262,794.02,837.02,785.02,822.0+1.0+0.04%392,100
2026-01-232,785.02,823.02,775.02,821.0+48.0+1.73%257,600
2026-01-222,777.02,785.02,755.02,773.0+26.0+0.95%215,300
2026-01-212,710.02,760.02,710.02,747.0-25.0-0.90%208,000
2026-01-202,773.02,783.02,730.02,772.0+18.0+0.65%233,600
2026-01-192,744.02,786.02,728.02,754.0-17.0-0.61%198,000
2026-01-162,747.02,780.02,725.02,771.0+24.0+0.87%263,500
2026-01-152,740.02,779.02,724.02,747.0-2.0-0.07%344,100
2026-01-142,716.02,750.02,700.02,749.0+50.0+1.85%238,700
2026-01-132,704.02,720.02,679.02,699.0+70.0+2.66%341,100
2026-01-092,649.02,657.02,602.02,629.00.00.00%317,000
2026-01-082,630.02,703.02,622.02,629.0-5.0-0.19%390,300
2026-01-072,621.02,667.02,604.02,634.0+15.0+0.57%348,500
2026-01-062,596.02,643.02,594.02,619.0+58.0+2.26%276,200
2026-01-052,550.02,583.02,544.02,561.0+11.0+0.43%219,400
2025-12-302,528.02,569.02,522.02,550.0-28.0-1.09%187,800
2025-12-292,519.02,595.02,510.02,578.0+78.0+3.12%331,900
2025-12-262,502.02,525.02,481.02,500.0+10.0+0.40%242,700
2025-12-252,501.02,513.02,472.02,490.0-2.0-0.08%135,800
2025-12-242,496.02,525.02,486.02,492.0+7.0+0.28%168,400
2025-12-232,480.02,493.02,460.02,485.0+6.0+0.24%112,800
2025-12-222,490.02,508.02,472.02,479.0+26.0+1.06%248,200
2025-12-192,444.02,464.02,437.02,453.0+3.0+0.12%185,100
2025-12-182,475.02,475.02,443.02,450.0-25.0-1.01%148,300
2025-12-172,452.02,484.02,420.02,475.0+41.0+1.68%181,400
2025-12-162,488.02,491.02,424.02,434.0-37.0-1.50%132,700
2025-12-152,465.02,473.02,434.02,471.0-9.0-0.36%227,500
2025-12-122,500.02,500.02,456.02,480.0+22.0+0.90%179,800
2025-12-112,525.02,535.02,447.02,458.0-47.0-1.88%184,200
2025-12-102,500.02,522.02,480.02,505.0+24.0+0.97%216,500
2025-12-092,456.02,493.02,453.02,481.0+18.0+0.73%176,100
2025-12-082,459.02,522.02,442.02,463.0+38.0+1.57%270,100
2025-12-052,418.02,430.02,402.02,425.0+2.0+0.08%139,200
2025-12-042,405.02,433.02,395.02,423.0+20.0+0.83%207,900
2025-12-032,432.02,438.02,381.02,403.0-29.0-1.19%226,300
2025-12-022,447.02,460.02,422.02,432.0+4.0+0.16%154,400
2025-12-012,480.02,484.02,428.02,428.0-26.0-1.06%218,400
2025-11-282,431.02,468.02,425.02,454.0+39.0+1.61%190,300
2025-11-272,425.02,438.02,408.02,415.0-6.0-0.25%177,500
2025-11-262,383.02,424.02,374.02,421.0+37.0+1.55%253,400
2025-11-252,364.02,398.02,344.02,384.0+46.0+1.97%207,300
2025-11-212,299.02,345.02,288.02,338.0-11.0-0.47%341,500
2025-11-202,294.02,360.02,283.02,349.0+78.0+3.43%359,400
2025-11-192,297.02,300.02,241.02,271.0-21.0-0.92%255,400
2025-11-182,321.02,323.02,280.02,292.0-29.0-1.25%340,500
2025-11-172,300.02,349.02,291.02,321.0+23.0+1.00%363,600
2025-11-142,240.02,298.02,236.02,298.0+27.0+1.19%193,200
2025-11-132,290.02,299.02,268.02,271.0-12.0-0.53%187,900
2025-11-122,239.02,296.02,226.02,283.0+60.0+2.70%324,600
2025-11-112,242.02,243.02,215.02,223.0-6.0-0.27%163,900
2025-11-102,199.02,242.02,198.02,229.0+48.0+2.20%286,500
2025-11-072,164.02,186.02,140.02,181.0-4.0-0.18%168,200
2025-11-062,132.02,195.02,128.02,185.0+48.0+2.25%290,900
2025-11-052,128.02,159.02,090.02,137.0-34.0-1.57%390,800
2025-11-042,244.02,250.02,171.02,171.0-79.0-3.51%472,500
2025-10-312,150.02,250.02,119.02,250.0+107.0+4.99%681,900
2025-10-302,116.02,172.02,098.02,143.0+34.0+1.61%345,900
2025-10-292,119.02,119.02,093.02,109.0+16.0+0.76%161,000
2025-10-282,177.02,177.02,093.02,093.0-93.0-4.25%240,500
2025-10-272,176.02,193.02,170.02,186.0+16.0+0.74%165,100
2025-10-242,146.02,170.02,130.02,170.0+39.0+1.83%175,800
2025-10-232,095.02,131.02,088.02,131.0+27.0+1.28%177,500
2025-10-222,087.02,108.02,070.02,104.0+21.0+1.01%114,000
2025-10-212,113.02,117.02,081.02,083.0-17.0-0.81%174,700
2025-10-202,090.02,104.02,077.02,100.0+20.0+0.96%166,500
2025-10-172,086.02,092.02,067.02,080.0-6.0-0.29%143,000
2025-10-162,098.02,124.02,078.02,086.0+7.0+0.34%211,600
2025-10-152,043.02,088.02,039.02,079.0+60.0+2.97%226,600
2025-10-142,055.02,098.02,019.02,019.0-57.0-2.75%361,500
2025-10-102,130.02,130.02,075.02,076.0-99.0-4.55%365,100
2025-10-092,140.02,180.02,136.02,175.0+39.0+1.83%280,200
2025-10-082,117.02,143.02,111.02,136.0+19.0+0.90%160,700
2025-10-072,136.02,152.02,112.02,117.0-13.0-0.61%290,600
2025-10-062,211.02,220.02,130.02,130.0-38.0-1.75%446,900
2025-10-032,121.02,200.02,117.02,168.0+70.0+3.34%669,900
2025-10-022,048.02,105.02,048.02,098.0+54.0+2.64%304,100
2025-10-012,071.02,081.02,034.02,044.0-56.0-2.67%346,000
2025-09-302,101.02,111.02,071.02,100.0-22.0-1.04%261,000
2025-09-292,120.02,123.02,097.02,122.0-35.0-1.62%229,700
2025-09-262,140.02,159.02,132.02,157.0+7.0+0.33%240,100
2025-09-252,128.02,155.02,126.02,150.0+25.0+1.18%172,900
2025-09-242,110.02,125.02,094.02,125.0+6.0+0.28%209,200
2025-09-222,105.02,129.02,105.02,119.0+14.0+0.67%244,400
2025-09-192,137.02,140.02,085.02,105.0-12.0-0.57%466,400
2025-09-182,125.02,128.02,106.02,117.0+1.0+0.05%188,800
2025-09-172,159.02,172.02,112.02,116.0-47.0-2.17%427,300
2025-09-162,167.02,179.02,152.02,163.0-4.0-0.18%290,400
2025-09-122,180.02,192.02,167.02,167.0——310,300

直近120営業日分を表示