IR情報
5701 日本軽金属のIR情報に関するデータは見つかりませんでした。
2012/03/06～2012/09/25
IR情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2012 |
| 09/25 | 74 | 77 | 74 | 76 | -1.3% | 13,251,000 | - | -16.48% |
| 09/24 | 78 | 79 | 71 | 77 | -2.53% | 6,633,000 | - | -15.38% |
| 09/21 | 79 | 80 | 78 | 79 | 0% | 2,036,000 | - | -14.13% |
| 09/20 | 82 | 82 | 79 | 79 | -3.66% | 3,518,000 | - | -15.05% |
| 09/19 | 81 | 83 | 80 | 82 | +2.5% | 3,689,000 | - | -12.77% |
| 09/18 | 80 | 82 | 80 | 80 | 0% | 2,186,000 | - | -15.79% |
| 09/14 | 78 | 81 | 78 | 80 | +3.9% | 5,719,000 | - | -16.67% |
| 09/13 | 78 | 79 | 77 | 77 | -1.28% | 2,068,000 | - | -20.62% |
| 09/12 | 79 | 80 | 77 | 78 | -1.27% | 3,599,000 | - | -20.41% |
| 09/11 | 78 | 79 | 78 | 79 | -11.24% | 1,178,000 | - | -21% |
| 07/13 | 89 | 91 | 88 | 89 | -2.2% | 10,764,000 | - | -11.88% |
| 07/12 | 95 | 95 | 90 | 91 | -5.21% | 7,155,000 | - | -9.9% |
| 07/11 | 96 | 96 | 93 | 96 | 0% | 4,278,000 | - | -5.88% |
| 07/10 | 99 | 99 | 96 | 96 | -3.03% | 5,431,000 | - | -5.88% |
| 07/09 | 100 | 100 | 99 | 99 | 0% | 930,000 | - | -3.88% |
| 07/06 | 100 | 101 | 99 | 99 | -1.98% | 2,388,000 | - | -3.88% |
| 07/05 | 103 | 103 | 99 | 101 | -1.94% | 4,483,000 | - | -1.94% |
| 07/04 | 104 | 104 | 102 | 103 | 0% | 1,666,000 | - | 0% |
| 07/03 | 103 | 105 | 102 | 103 | 0% | 3,360,000 | - | 0% |
| 07/02 | 103 | 104 | 102 | 103 | +0.98% | 3,776,000 | - | 0% |
| 06/29 | 99 | 103 | 98 | 102 | +2% | 4,937,000 | - | -0.97% |
| 06/28 | 100 | 101 | 99 | 100 | 0% | 2,428,000 | - | -2.91% |
| 06/27 | 99 | 100 | 97 | 100 | +3.09% | 2,113,000 | - | -2.91% |
| 06/26 | 97 | 99 | 97 | 97 | -1.02% | 3,103,000 | - | -5.83% |
| 06/25 | 101 | 102 | 98 | 98 | -1.01% | 4,420,000 | - | -5.77% |
| 06/22 | 99 | 101 | 98 | 99 | -1.98% | 4,884,000 | - | -4.81% |
| 06/21 | 102 | 103 | 100 | 101 | -0.98% | 4,319,000 | - | -2.88% |
| 06/20 | 105 | 105 | 101 | 102 | -0.97% | 4,571,000 | - | -1.92% |
| 06/19 | 105 | 107 | 102 | 103 | -2.83% | 4,322,000 | - | -0.96% |
| 06/18 | 107 | 108 | 106 | 106 | +1.92% | 2,270,000 | - | +1.92% |
| 06/15 | 105 | 105 | 101 | 104 | 0% | 2,355,000 | - | -0.95% |
| 06/14 | 105 | 106 | 103 | 104 | -2.8% | 2,026,000 | - | -0.95% |
| 06/13 | 107 | 108 | 106 | 107 | +0.94% | 2,391,000 | - | +1.9% |
| 06/12 | 105 | 107 | 104 | 106 | -1.85% | 2,014,000 | - | +0.95% |
| 06/11 | 108 | 109 | 107 | 108 | +1.89% | 2,256,000 | - | +1.89% |
| 06/08 | 107 | 107 | 103 | 106 | -1.85% | 5,249,000 | - | 0% |
| 06/07 | 108 | 109 | 107 | 108 | +1.89% | 2,910,000 | - | +1.89% |
| 06/06 | 102 | 107 | 102 | 106 | +4.95% | 3,425,000 | - | -0.93% |
| 06/05 | 98 | 102 | 96 | 101 | +4.12% | 2,901,000 | - | -5.61% |
| 06/04 | 98 | 99 | 96 | 97 | -3.96% | 2,295,000 | - | -10.19% |
| 06/01 | 103 | 104 | 101 | 101 | -3.81% | 1,744,000 | - | -7.34% |
| 05/31 | 103 | 106 | 103 | 105 | -0.94% | 2,200,000 | - | -3.67% |
| 05/30 | 108 | 108 | 103 | 106 | 0% | 2,434,000 | - | -3.64% |
| 05/29 | 98 | 107 | 97 | 106 | +6% | 5,212,000 | - | -3.64% |
| 05/28 | 102 | 102 | 99 | 100 | -1.96% | 2,174,000 | - | -9.91% |
| 05/25 | 105 | 105 | 100 | 102 | -2.86% | 3,710,000 | - | -8.11% |
| 05/24 | 105 | 106 | 103 | 105 | +0.96% | 3,432,000 | - | -6.25% |
| 05/23 | 106 | 107 | 104 | 104 | -0.95% | 1,879,000 | - | -7.14% |
| 05/22 | 106 | 107 | 105 | 105 | +0.96% | 2,145,000 | - | -7.08% |
| 05/21 | 105 | 107 | 103 | 104 | +0.97% | 4,111,000 | - | -7.96% |
| 05/18 | 104 | 105 | 103 | 103 | -2.83% | 3,205,000 | - | -8.85% |
| 05/17 | 104 | 108 | 104 | 106 | +2.91% | 7,715,000 | - | -7.02% |
| 05/16 | 106 | 108 | 103 | 103 | -2.83% | 3,485,000 | - | -9.65% |
| 05/15 | 108 | 111 | 102 | 106 | -3.64% | 6,687,000 | - | -7.83% |
| 05/14 | 110 | 112 | 109 | 110 | 0% | 1,610,000 | - | -5.17% |
| 05/11 | 113 | 113 | 109 | 110 | -1.79% | 1,545,000 | - | -5.98% |
| 05/10 | 110 | 114 | 110 | 112 | +1.82% | 1,829,000 | - | -4.27% |
| 05/09 | 113 | 113 | 110 | 110 | -4.35% | 2,902,000 | - | -6.78% |
| 05/08 | 115 | 117 | 113 | 115 | +2.68% | 2,965,000 | - | -3.36% |
| 05/07 | 115 | 115 | 111 | 112 | -6.67% | 3,009,000 | - | -6.67% |
| 05/02 | 121 | 121 | 119 | 120 | -0.83% | 1,153,000 | - | -0.83% |
| 05/01 | 118 | 123 | 118 | 121 | +2.54% | 3,353,000 | - | 0% |
| 04/27 | 118 | 119 | 116 | 118 | 0% | 5,311,000 | - | -3.28% |
| 04/26 | 119 | 120 | 118 | 118 | -0.84% | 3,810,000 | - | -3.28% |
| 04/25 | 119 | 119 | 117 | 119 | +2.59% | 2,512,000 | - | -3.25% |
| 04/24 | 116 | 118 | 115 | 116 | -1.69% | 2,564,000 | - | -5.69% |
| 04/23 | 115 | 118 | 114 | 118 | +2.61% | 4,653,000 | - | -4.84% |
| 04/20 | 115 | 116 | 113 | 115 | +0.88% | 2,555,000 | - | -8% |
| 04/19 | 114 | 117 | 114 | 114 | -1.72% | 2,974,000 | - | -9.52% |
| 04/18 | 113 | 117 | 113 | 116 | +3.57% | 3,748,000 | - | -8.66% |
| 04/17 | 114 | 115 | 111 | 112 | -1.75% | 2,879,000 | - | -11.81% |
| 04/16 | 116 | 116 | 114 | 114 | -1.72% | 1,958,000 | - | -10.94% |
| 04/13 | 119 | 120 | 116 | 116 | -0.85% | 5,214,000 | - | -9.38% |
| 04/12 | 115 | 117 | 114 | 117 | +2.63% | 3,461,000 | - | -9.3% |
| 04/11 | 114 | 116 | 112 | 114 | -2.56% | 5,324,000 | - | -11.63% |
| 04/10 | 118 | 121 | 117 | 117 | +0.86% | 5,201,000 | - | -9.3% |
| 04/09 | 122 | 123 | 116 | 116 | -6.45% | 6,948,000 | - | -10.08% |
| 04/06 | 125 | 125 | 123 | 124 | 0% | 2,066,000 | - | -4.62% |
| 04/05 | 125 | 126 | 123 | 124 | -1.59% | 4,040,000 | - | -4.62% |
| 04/04 | 129 | 129 | 125 | 126 | -2.33% | 3,802,000 | - | -3.08% |
| 04/03 | 131 | 131 | 128 | 129 | -1.53% | 2,099,000 | - | -0.77% |
| 04/02 | 131 | 132 | 130 | 131 | -0.76% | 3,043,000 | - | +1.55% |
| 03/30 | 131 | 132 | 130 | 132 | 0% | 2,223,000 | - | +2.33% |
| 03/29 | 133 | 134 | 130 | 132 | -2.22% | 1,966,000 | - | +2.33% |
| 03/28 | 134 | 135 | 132 | 135 | -0.74% | 2,225,000 | - | +4.65% |
| 03/27 | 135 | 137 | 134 | 136 | +3.03% | 3,767,000 | - | +6.25% |
| 03/26 | 133 | 134 | 132 | 132 | 0% | 2,688,000 | - | +3.13% |
| 03/23 | 131 | 132 | 130 | 132 | -0.75% | 3,854,000 | - | +3.94% |
| 03/22 | 133 | 134 | 130 | 133 | -1.48% | 7,197,000 | - | +5.56% |
| 03/21 | 138 | 139 | 134 | 135 | -3.57% | 5,949,000 | - | +7.14% |
| 03/19 | 140 | 141 | 138 | 140 | -0.71% | 3,299,000 | - | +12% |
| 03/16 | 136 | 142 | 134 | 141 | +6.02% | 7,624,000 | - | +13.71% |
| 03/15 | 135 | 137 | 133 | 133 | -0.75% | 4,925,000 | - | +9.02% |
| 03/14 | 133 | 136 | 132 | 134 | +3.08% | 5,353,000 | - | +10.74% |
| 03/13 | 127 | 131 | 127 | 130 | +3.17% | 4,497,000 | - | +8.33% |
| 03/12 | 128 | 132 | 126 | 126 | -0.79% | 7,468,000 | - | +5% |
| 03/09 | 127 | 130 | 125 | 127 | +3.25% | 10,361,000 | - | +6.72% |
| 03/08 | 122 | 124 | 121 | 123 | +1.65% | 2,116,000 | - | +4.24% |
| 03/07 | 117 | 122 | 116 | 121 | +0.83% | 5,988,000 | - | +3.42% |
| 03/06 | 122 | 123 | 118 | 120 | -2.44% | 4,755,000 | - | +3.45% |
