日本精鉱(5729)の株価時系列情報
日本精鉱(5729)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/10/31 | 12,500 | 12,550 | 12,200 | 12,240 | 17,300 |
| 2025/10/30 | 12,270 | 12,630 | 12,160 | 12,280 | 20,100 |
| 2025/10/29 | 12,670 | 12,800 | 12,270 | 12,330 | 32,200 |
| 2025/10/28 | 13,300 | 13,490 | 12,820 | 12,970 | 41,200 |
| 2025/10/27 | 14,410 | 14,500 | 13,660 | 13,780 | 62,700 |
| 2025/10/24 | 14,900 | 14,910 | 14,400 | 14,620 | 17,800 |
| 2025/10/23 | 14,010 | 15,040 | 13,710 | 14,820 | 30,400 |
| 2025/10/22 | 14,420 | 14,420 | 13,890 | 14,090 | 25,400 |
| 2025/10/21 | 14,990 | 15,250 | 14,330 | 14,420 | 39,900 |
| 2025/10/20 | 15,160 | 15,270 | 14,290 | 14,490 | 41,300 |
| 2025/10/17 | 14,440 | 15,040 | 14,280 | 14,500 | 35,200 |
| 2025/10/16 | 14,790 | 15,460 | 14,560 | 15,140 | 68,000 |
| 2025/10/15 | 15,120 | 16,700 | 15,100 | 16,390 | 88,400 |
| 2025/10/14 | 13,500 | 15,380 | 13,330 | 15,330 | 159,900 |
| 2025/10/10 | 13,500 | 13,570 | 13,060 | 13,200 | 47,400 |
| 2025/10/09 | 12,470 | 13,470 | 12,110 | 13,200 | 47,200 |
| 2025/10/08 | 12,050 | 12,580 | 12,010 | 12,260 | 14,400 |
| 2025/10/07 | 12,220 | 12,420 | 12,000 | 12,050 | 21,700 |
| 2025/10/06 | 12,200 | 13,100 | 12,130 | 12,320 | 21,700 |
| 2025/10/03 | 12,530 | 12,530 | 11,960 | 12,060 | 20,600 |
| 2025/10/02 | 12,280 | 12,680 | 12,150 | 12,530 | 28,700 |
| 2025/10/01 | 12,930 | 12,980 | 12,320 | 12,350 | 25,600 |
| 2025/09/30 | 13,600 | 13,620 | 12,810 | 13,230 | 33,400 |
| 2025/09/29 | 13,940 | 14,150 | 13,380 | 13,660 | 25,300 |
| 2025/09/26 | 14,450 | 15,090 | 13,680 | 14,200 | 110,900 |
| 2025/09/25 | 13,100 | 14,490 | 12,700 | 14,490 | 212,100 |
| 2025/09/24 | 11,490 | 11,730 | 11,280 | 11,490 | 13,600 |
| 2025/09/22 | 11,710 | 11,800 | 11,250 | 11,410 | 11,300 |
| 2025/09/19 | 11,800 | 11,880 | 11,000 | 11,480 | 30,400 |
| 2025/09/18 | 12,020 | 12,170 | 11,450 | 11,850 | 30,400 |
| 2025/09/17 | 12,480 | 12,560 | 12,170 | 12,170 | 12,600 |
| 2025/09/16 | 12,300 | 12,700 | 12,000 | 12,480 | 19,500 |
| 2025/09/12 | 12,530 | 12,580 | 12,150 | 12,300 | 15,500 |
| 2025/09/11 | 12,700 | 13,010 | 12,500 | 12,510 | 21,200 |
| 2025/09/10 | 13,300 | 13,640 | 12,480 | 12,700 | 28,300 |
| 2025/09/09 | 13,230 | 13,260 | 12,750 | 12,840 | 18,200 |
| 2025/09/08 | 12,480 | 13,300 | 12,390 | 13,200 | 24,800 |
| 2025/09/05 | 12,500 | 13,010 | 12,440 | 12,440 | 23,700 |
| 2025/09/04 | 11,980 | 12,450 | 11,880 | 12,300 | 22,900 |
| 2025/09/03 | 12,750 | 12,800 | 11,660 | 11,980 | 54,700 |
| 2025/09/02 | 13,600 | 13,600 | 12,850 | 12,850 | 35,000 |
| 2025/09/01 | 12,790 | 13,850 | 12,540 | 13,630 | 55,800 |
| 2025/08/29 | 12,790 | 13,500 | 12,100 | 12,830 | 99,000 |
| 2025/08/28 | 12,050 | 12,580 | 11,940 | 12,580 | 36,600 |
| 2025/08/27 | 12,470 | 12,470 | 11,690 | 11,750 | 22,700 |
| 2025/08/26 | 11,410 | 12,200 | 11,110 | 12,200 | 37,000 |
| 2025/08/25 | 11,760 | 11,970 | 11,420 | 11,580 | 21,700 |
| 2025/08/22 | 12,270 | 12,840 | 11,670 | 11,670 | 56,900 |
| 2025/08/21 | 12,500 | 13,300 | 12,000 | 12,150 | 85,000 |
| 2025/08/20 | 11,590 | 12,670 | 11,510 | 12,470 | 86,000 |
| 2025/08/19 | 10,780 | 13,480 | 10,780 | 11,930 | 291,600 |
| 2025/08/18 | 9,910 | 10,630 | 9,830 | 10,480 | 49,400 |
| 2025/08/15 | 9,420 | 10,210 | 9,350 | 9,910 | 37,300 |
| 2025/08/14 | 9,590 | 10,020 | 9,240 | 9,440 | 41,300 |
| 2025/08/13 | 9,680 | 10,090 | 9,570 | 9,630 | 37,800 |
| 2025/08/12 | 10,480 | 10,480 | 9,710 | 9,890 | 75,900 |
| 2025/08/08 | 10,200 | 11,200 | 10,120 | 10,560 | 89,300 |
| 2025/08/07 | 10,550 | 10,550 | 9,660 | 10,030 | 98,700 |
| 2025/08/06 | 8,750 | 10,250 | 8,750 | 10,250 | 114,200 |
| 2025/08/05 | 8,250 | 9,040 | 7,990 | 8,750 | 73,100 |
| 2025/08/04 | 8,940 | 8,940 | 7,510 | 8,220 | 238,300 |
| 2025/08/01 | 6,430 | 7,440 | 6,400 | 7,440 | 19,500 |
| 2025/07/31 | 6,290 | 6,500 | 6,210 | 6,440 | 24,600 |
| 2025/07/30 | 6,200 | 6,210 | 6,080 | 6,150 | 4,500 |
| 2025/07/29 | 6,180 | 6,260 | 6,070 | 6,100 | 17,000 |
| 2025/07/28 | 6,180 | 6,180 | 6,020 | 6,130 | 14,400 |
| 2025/07/25 | 5,940 | 6,180 | 5,940 | 6,080 | 13,100 |
| 2025/07/24 | 5,930 | 6,000 | 5,750 | 5,970 | 18,100 |
| 2025/07/23 | 6,210 | 6,240 | 5,940 | 6,000 | 17,500 |
| 2025/07/22 | 5,720 | 6,260 | 5,720 | 6,160 | 30,900 |
| 2025/07/18 | 5,600 | 5,680 | 5,520 | 5,680 | 10,200 |
| 2025/07/17 | 5,600 | 5,660 | 5,480 | 5,570 | 13,200 |
| 2025/07/16 | 5,710 | 5,860 | 5,600 | 5,600 | 8,900 |
| 2025/07/15 | 5,840 | 5,850 | 5,630 | 5,710 | 11,800 |
| 2025/07/14 | 5,810 | 6,030 | 5,620 | 5,830 | 26,500 |
| 2025/07/11 | 5,740 | 5,770 | 5,480 | 5,510 | 12,700 |
| 2025/07/10 | 5,230 | 5,680 | 5,230 | 5,680 | 20,500 |
| 2025/07/09 | 5,060 | 5,220 | 5,050 | 5,210 | 13,700 |
| 2025/07/08 | 4,915 | 5,010 | 4,915 | 4,945 | 4,200 |
| 2025/07/07 | 4,945 | 4,965 | 4,885 | 4,940 | 2,500 |
| 2025/07/04 | 5,060 | 5,060 | 4,875 | 4,875 | 6,200 |
| 2025/07/03 | 5,060 | 5,140 | 4,970 | 4,985 | 13,400 |
| 2025/07/02 | 5,070 | 5,080 | 4,980 | 4,985 | 8,500 |
| 2025/07/01 | 5,100 | 5,100 | 5,060 | 5,070 | 2,600 |
| 2025/06/30 | 5,160 | 5,160 | 5,080 | 5,120 | 2,000 |
| 2025/06/27 | 5,140 | 5,140 | 5,070 | 5,130 | 2,800 |
| 2025/06/26 | 5,160 | 5,200 | 5,040 | 5,100 | 6,000 |
| 2025/06/25 | 5,130 | 5,180 | 5,030 | 5,160 | 4,900 |
| 2025/06/24 | 5,150 | 5,250 | 5,120 | 5,130 | 6,500 |
| 2025/06/23 | 5,150 | 5,150 | 4,995 | 5,150 | 10,300 |
| 2025/06/20 | 5,050 | 5,190 | 4,970 | 5,160 | 7,000 |
| 2025/06/19 | 5,030 | 5,250 | 5,030 | 5,080 | 10,400 |
| 2025/06/18 | 5,030 | 5,030 | 4,905 | 5,030 | 8,200 |
| 2025/06/17 | 4,840 | 5,040 | 4,840 | 5,040 | 12,700 |
| 2025/06/16 | 4,885 | 4,895 | 4,825 | 4,840 | 6,200 |
| 2025/06/13 | 5,010 | 5,010 | 4,845 | 4,885 | 9,700 |
| 2025/06/12 | 4,845 | 5,020 | 4,840 | 5,010 | 6,100 |
| 2025/06/11 | 4,870 | 4,930 | 4,870 | 4,885 | 2,500 |
| 2025/06/10 | 4,945 | 5,010 | 4,920 | 4,920 | 2,800 |
| 2025/06/09 | 4,995 | 5,020 | 4,940 | 4,980 | 5,800 |
| 2025/06/06 | 5,020 | 5,080 | 5,000 | 5,000 | 3,300 |
| 2025/06/05 | 5,010 | 5,060 | 4,965 | 5,060 | 6,600 |
| 2025/06/04 | 5,050 | 5,120 | 4,900 | 5,010 | 10,700 |
| 2025/06/03 | 4,890 | 5,050 | 4,795 | 5,040 | 13,400 |
| 2025/06/02 | 4,935 | 4,935 | 4,795 | 4,850 | 2,800 |
| 2025/05/30 | 4,790 | 4,905 | 4,770 | 4,865 | 6,300 |
| 2025/05/29 | 4,800 | 4,905 | 4,780 | 4,850 | 19,000 |
| 2025/05/28 | 4,840 | 4,850 | 4,730 | 4,730 | 5,000 |
| 2025/05/27 | 4,630 | 4,825 | 4,630 | 4,820 | 15,700 |
| 2025/05/26 | 4,675 | 4,705 | 4,605 | 4,630 | 7,200 |
| 2025/05/23 | 4,700 | 4,700 | 4,625 | 4,655 | 4,100 |
| 2025/05/22 | 4,670 | 4,720 | 4,605 | 4,680 | 3,200 |
| 2025/05/21 | 4,710 | 4,725 | 4,595 | 4,670 | 7,500 |
| 2025/05/20 | 4,620 | 4,740 | 4,595 | 4,640 | 10,400 |
| 2025/05/19 | 4,550 | 4,680 | 4,540 | 4,570 | 12,700 |
| 2025/05/16 | 4,555 | 4,635 | 4,505 | 4,560 | 8,100 |
| 2025/05/15 | 4,480 | 4,635 | 4,400 | 4,625 | 14,300 |
| 2025/05/14 | 4,620 | 4,620 | 4,205 | 4,480 | 70,700 |
| 2025/05/13 | 4,925 | 4,925 | 4,460 | 4,640 | 50,900 |
| 2025/05/12 | 4,880 | 4,960 | 4,870 | 4,895 | 4,600 |
| 2025/05/09 | 4,880 | 4,975 | 4,850 | 4,870 | 2,900 |
| 2025/05/08 | 5,110 | 5,110 | 4,810 | 4,835 | 10,700 |
| 2025/05/07 | 5,100 | 5,180 | 5,030 | 5,110 | 7,200 |
| 2025/05/02 | 5,140 | 5,250 | 5,020 | 5,090 | 4,400 |
| 2025/05/01 | 5,190 | 5,210 | 5,090 | 5,150 | 4,300 |
| 2025/04/30 | 5,230 | 5,330 | 5,180 | 5,290 | 6,400 |
| 2025/04/28 | 5,290 | 5,300 | 5,120 | 5,130 | 6,000 |
| 2025/04/25 | 5,170 | 5,400 | 5,080 | 5,190 | 17,600 |
| 2025/04/24 | 5,220 | 5,230 | 5,130 | 5,170 | 8,500 |
| 2025/04/23 | 5,250 | 5,310 | 5,230 | 5,230 | 5,300 |
| 2025/04/22 | 5,280 | 5,300 | 5,110 | 5,190 | 6,500 |
| 2025/04/21 | 5,140 | 5,370 | 5,050 | 5,250 | 17,800 |
| 2025/04/18 | 4,990 | 5,240 | 4,990 | 5,060 | 9,600 |
| 2025/04/17 | 4,850 | 5,050 | 4,850 | 4,980 | 8,400 |
| 2025/04/16 | 4,960 | 5,060 | 4,855 | 4,885 | 7,700 |
| 2025/04/15 | 4,980 | 4,995 | 4,905 | 4,945 | 5,600 |
| 2025/04/14 | 5,030 | 5,050 | 4,850 | 4,910 | 12,400 |
| 2025/04/11 | 4,680 | 5,000 | 4,630 | 4,975 | 13,300 |
| 2025/04/10 | 4,960 | 4,960 | 4,710 | 4,820 | 17,000 |
| 2025/04/09 | 4,285 | 4,470 | 4,160 | 4,260 | 17,600 |
| 2025/04/08 | 4,145 | 4,355 | 4,145 | 4,355 | 11,200 |
| 2025/04/07 | 3,650 | 3,935 | 3,645 | 3,655 | 26,600 |
| 2025/04/04 | 4,415 | 4,450 | 4,220 | 4,345 | 31,400 |
| 2025/04/03 | 4,700 | 4,820 | 4,560 | 4,615 | 29,200 |
| 2025/04/02 | 4,980 | 5,020 | 4,855 | 4,910 | 8,100 |
| 2025/04/01 | 5,010 | 5,090 | 4,775 | 4,910 | 14,200 |
| 2025/03/31 | 5,140 | 5,140 | 4,845 | 4,935 | 12,100 |
| 2025/03/28 | 5,130 | 5,370 | 5,030 | 5,190 | 22,000 |
| 2025/03/27 | 5,120 | 5,250 | 5,050 | 5,170 | 30,100 |
| 2025/03/26 | 4,780 | 5,180 | 4,750 | 5,070 | 45,200 |
| 2025/03/25 | 4,660 | 4,790 | 4,600 | 4,665 | 35,100 |
| 2025/03/24 | 4,880 | 4,880 | 4,630 | 4,680 | 76,300 |
| 2025/03/21 | 5,350 | 5,350 | 5,080 | 5,080 | 29,000 |
| 2025/03/19 | 5,800 | 5,840 | 5,400 | 5,410 | 39,200 |
| 2025/03/18 | 6,110 | 6,110 | 5,850 | 5,900 | 11,100 |
| 2025/03/17 | 6,000 | 6,230 | 5,930 | 6,080 | 11,300 |
| 2025/03/14 | 6,050 | 6,050 | 5,860 | 5,910 | 10,000 |
| 2025/03/13 | 5,950 | 6,130 | 5,950 | 6,090 | 8,200 |
| 2025/03/12 | 5,910 | 5,990 | 5,810 | 5,940 | 5,200 |
| 2025/03/11 | 5,950 | 5,950 | 5,720 | 5,910 | 10,600 |
| 2025/03/10 | 6,110 | 6,130 | 5,900 | 6,060 | 14,400 |
| 2025/03/07 | 5,610 | 6,030 | 5,610 | 5,890 | 37,100 |
| 2025/03/06 | 6,370 | 6,380 | 5,800 | 5,850 | 54,700 |
| 2025/03/05 | 6,650 | 6,650 | 6,210 | 6,210 | 30,400 |
| 2025/03/04 | 6,540 | 6,860 | 6,400 | 6,620 | 37,000 |
| 2025/03/03 | 5,820 | 6,700 | 5,810 | 6,490 | 62,500 |
| 2025/02/28 | 5,890 | 6,260 | 5,690 | 5,800 | 108,700 |
| 2025/02/27 | 5,520 | 5,940 | 5,150 | 5,640 | 63,500 |
| 2025/02/26 | 5,410 | 5,540 | 5,350 | 5,530 | 5,800 |
| 2025/02/25 | 5,480 | 5,500 | 5,220 | 5,410 | 7,700 |
| 2025/02/21 | 5,090 | 5,480 | 5,030 | 5,390 | 8,500 |
| 2025/02/20 | 5,160 | 5,170 | 5,040 | 5,100 | 4,000 |
| 2025/02/19 | 4,960 | 5,270 | 4,950 | 5,150 | 12,900 |
| 2025/02/18 | 4,900 | 5,100 | 4,890 | 5,020 | 4,700 |
| 2025/02/17 | 4,970 | 4,970 | 4,845 | 4,860 | 3,900 |
| 2025/02/14 | 5,080 | 5,090 | 4,730 | 4,980 | 6,000 |
| 2025/02/13 | 5,110 | 5,140 | 5,000 | 5,060 | 8,000 |
| 2025/02/12 | 4,910 | 4,950 | 4,670 | 4,950 | 17,600 |
| 2025/02/10 | 4,440 | 4,900 | 4,440 | 4,900 | 30,500 |
| 2025/02/07 | 4,350 | 4,450 | 4,040 | 4,200 | 19,600 |
| 2025/02/06 | 4,320 | 4,360 | 4,255 | 4,350 | 2,600 |
| 2025/02/05 | 4,150 | 4,365 | 4,150 | 4,230 | 8,200 |
| 2025/02/04 | 4,140 | 4,140 | 4,035 | 4,115 | 1,000 |
| 2025/02/03 | 4,065 | 4,170 | 4,065 | 4,125 | 4,500 |
| 2025/01/31 | 4,030 | 4,095 | 4,020 | 4,095 | 1,300 |
| 2025/01/30 | 4,060 | 4,120 | 4,025 | 4,025 | 1,100 |
| 2025/01/29 | 4,050 | 4,070 | 4,050 | 4,050 | 800 |
| 2025/01/28 | 4,040 | 4,085 | 3,960 | 4,055 | 2,100 |
| 2025/01/27 | 4,075 | 4,150 | 4,055 | 4,075 | 3,900 |
| 2025/01/24 | 4,035 | 4,035 | 4,000 | 4,020 | 600 |
| 2025/01/23 | 3,920 | 4,020 | 3,900 | 4,020 | 2,200 |
| 2025/01/22 | 4,030 | 4,030 | 3,900 | 3,920 | 4,000 |
| 2025/01/21 | 4,060 | 4,060 | 3,990 | 4,030 | 1,200 |
| 2025/01/20 | 4,100 | 4,100 | 4,040 | 4,060 | 1,900 |
| 2025/01/17 | 3,900 | 4,035 | 3,865 | 4,035 | 1,900 |
| 2025/01/16 | 3,960 | 4,020 | 3,920 | 3,970 | 2,200 |
| 2025/01/15 | 3,950 | 3,965 | 3,910 | 3,910 | 2,000 |
| 2025/01/14 | 3,975 | 3,975 | 3,885 | 3,950 | 1,800 |
| 2025/01/10 | 3,865 | 3,970 | 3,865 | 3,920 | 1,100 |
| 2025/01/09 | 3,970 | 3,970 | 3,865 | 3,865 | 2,600 |
| 2025/01/08 | 4,040 | 4,040 | 3,960 | 3,970 | 1,900 |
| 2025/01/07 | 4,070 | 4,085 | 3,930 | 4,040 | 3,500 |
| 2025/01/06 | 3,820 | 4,025 | 3,815 | 4,000 | 7,500 |