日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/15 1,451 1,506 1,440 1,478 31,200
2026/06/12 1,443 1,490 1,403 1,449 36,500
2026/06/11 1,379 1,398 1,357 1,396 19,000
2026/06/10 1,456 1,478 1,364 1,379 38,600
2026/06/09 1,430 1,484 1,429 1,475 38,000
2026/06/08 1,450 1,474 1,394 1,412 38,400
2026/06/05 1,530 1,530 1,444 1,474 28,900
2026/06/04 1,522 1,555 1,490 1,500 35,900
2026/06/03 1,550 1,565 1,521 1,533 29,100
2026/06/02 1,541 1,544 1,501 1,534 18,600
2026/06/01 1,626 1,634 1,535 1,544 46,000
2026/05/29 1,650 1,670 1,605 1,610 42,700
2026/05/28 1,631 1,659 1,622 1,650 19,100
2026/05/27 1,689 1,713 1,638 1,638 25,700
2026/05/26 1,667 1,694 1,641 1,689 16,500
2026/05/25 1,669 1,700 1,634 1,659 26,900
2026/05/22 1,640 1,675 1,634 1,669 25,200
2026/05/21 1,642 1,680 1,642 1,653 18,200
2026/05/20 1,715 1,716 1,622 1,648 27,400
2026/05/19 1,811 1,830 1,705 1,712 37,700
2026/05/18 1,801 1,831 1,790 1,795 30,200
2026/05/15 1,800 1,833 1,781 1,826 30,000
2026/05/14 1,793 1,834 1,777 1,795 27,400
2026/05/13 1,920 1,945 1,770 1,787 114,700
2026/05/12 2,192 2,300 1,840 1,920 176,400
2026/05/11 2,210 2,228 2,186 2,195 22,700
2026/05/08 2,208 2,240 2,194 2,202 16,100
2026/05/07 2,252 2,285 2,200 2,202 28,700
2026/05/01 2,214 2,237 2,205 2,219 22,100
2026/04/30 2,238 2,242 2,180 2,232 20,100
2026/04/28 2,181 2,235 2,181 2,220 33,300
2026/04/27 2,227 2,255 2,151 2,175 87,600
2026/04/24 2,277 2,285 2,210 2,225 58,100
2026/04/23 2,383 2,420 2,256 2,285 70,800
2026/04/22 2,485 2,485 2,360 2,375 65,800
2026/04/21 2,495 2,518 2,459 2,510 35,000
2026/04/20 2,480 2,515 2,468 2,471 25,800
2026/04/17 2,520 2,523 2,470 2,480 19,000
2026/04/16 2,500 2,550 2,494 2,510 29,400
2026/04/15 2,620 2,641 2,470 2,480 61,700
2026/04/14 2,508 2,657 2,508 2,595 104,600
2026/04/13 2,498 2,526 2,450 2,492 36,000
2026/04/10 2,541 2,551 2,478 2,490 38,700
2026/04/09 2,601 2,630 2,491 2,491 50,900
2026/04/08 2,530 2,577 2,514 2,551 45,000
2026/04/07 2,499 2,551 2,420 2,435 39,200
2026/04/06 2,375 2,555 2,372 2,470 61,500
2026/04/03 2,404 2,470 2,365 2,383 31,900
2026/03/27 11,230 11,230 10,450 10,510 33,900
2026/03/26 11,930 12,010 11,280 11,300 13,300
2026/03/25 12,310 12,400 11,970 11,980 10,000
2026/03/24 11,890 12,250 11,800 11,990 8,400
2026/03/23 11,650 11,920 11,460 11,590 21,200
2026/03/19 12,540 12,700 12,120 12,250 18,000
2026/03/18 12,710 13,260 12,710 12,940 10,400
2026/03/17 13,400 13,700 12,550 12,610 23,200
2026/03/16 13,000 13,390 12,810 13,050 25,000
2026/03/13 12,280 12,770 12,270 12,440 14,300
2026/03/12 11,830 12,790 11,810 12,550 23,500
2026/03/11 11,970 12,380 11,730 12,010 26,200
2026/03/10 11,250 11,700 11,250 11,610 24,300
2026/03/09 11,210 11,230 10,470 10,770 32,000
2026/03/06 12,200 12,200 11,630 11,890 13,900
2026/03/05 12,210 12,530 11,990 12,200 23,000
2026/03/04 12,200 12,370 11,100 11,560 35,000
2026/03/03 12,380 13,320 12,240 12,500 65,700
2026/03/02 12,000 12,070 11,730 11,840 17,800
2026/02/27 12,050 12,290 11,750 12,070 18,900
2026/02/26 11,490 12,080 11,490 12,050 36,500
2026/02/25 11,310 11,550 11,210 11,490 17,600
2026/02/24 11,130 11,370 10,910 11,300 16,300
2026/02/20 11,390 11,590 11,050 11,130 25,900
2026/02/19 11,300 11,650 11,200 11,540 18,200
2026/02/18 10,950 11,400 10,950 11,060 18,400
2026/02/17 11,490 11,660 10,830 10,950 36,600
2026/02/16 10,750 11,540 10,750 11,470 31,900
2026/02/13 11,450 11,450 10,700 10,700 31,600
2026/02/12 11,950 12,100 11,370 11,450 33,600
2026/02/10 11,140 12,200 10,910 11,800 48,300
2026/02/09 11,030 11,350 10,750 10,840 45,000
2026/02/06 11,200 11,580 10,820 10,990 36,400
2026/02/05 13,120 14,000 11,010 11,280 143,500
2026/02/04 12,850 13,190 12,720 13,120 27,400
2026/02/03 12,440 12,760 12,270 12,570 15,500
2026/02/02 12,760 12,760 12,050 12,050 21,900
2026/01/30 13,270 13,400 12,500 12,760 22,300
2026/01/29 14,040 14,140 12,930 13,130 39,100
2026/01/28 12,570 14,200 12,440 14,040 45,900
2026/01/27 12,280 12,540 12,120 12,480 10,800
2026/01/26 12,520 13,120 12,200 12,350 20,800
2026/01/23 12,040 12,800 12,040 12,530 16,800
2026/01/22 12,660 12,900 12,160 12,290 17,600
2026/01/21 12,370 12,780 12,350 12,580 16,500
2026/01/20 13,590 13,590 12,300 12,670 44,000
2026/01/19 13,090 13,450 12,930 13,360 20,800
2026/01/16 13,030 13,710 12,800 13,090 46,500
2026/01/15 11,480 12,800 11,400 12,790 44,800
2026/01/14 12,300 12,300 11,780 11,780 30,400
2026/01/13 11,510 12,300 11,320 12,260 40,400
2026/01/09 11,100 11,490 10,940 11,390 19,900
2026/01/08 11,700 11,700 11,080 11,160 41,400
2026/01/07 11,100 11,870 11,000 11,400 60,200
2026/01/06 10,200 10,530 10,200 10,490 14,300
2026/01/05 10,050 10,290 10,030 10,200 15,100
2025/12/30 10,030 10,180 10,030 10,030 7,700
2025/12/29 10,000 10,300 9,850 10,200 24,200
2025/12/26 10,330 10,330 9,950 10,030 20,500
2025/12/25 10,110 10,330 10,090 10,330 17,200
2025/12/24 9,920 10,140 9,920 9,970 12,500
2025/12/23 10,060 10,140 9,900 9,920 8,000
2025/12/22 9,940 10,040 9,840 10,040 7,400
2025/12/19 9,870 10,000 9,750 9,900 12,400
2025/12/18 9,950 10,140 9,720 9,800 16,200
2025/12/17 9,770 10,170 9,640 10,160 36,500
2025/12/16 9,580 9,580 9,370 9,550 15,900
2025/12/15 9,590 9,590 9,370 9,470 26,800
2025/12/12 9,850 9,880 9,660 9,660 9,800
2025/12/11 9,990 10,120 9,720 9,720 19,000
2025/12/10 10,260 10,310 9,890 9,920 21,100
2025/12/09 10,360 10,470 10,070 10,260 18,800
2025/12/08 10,070 10,280 10,040 10,280 13,000
2025/12/05 10,090 10,240 9,920 10,070 13,400
2025/12/04 10,180 10,290 10,060 10,140 15,800
2025/12/03 10,540 10,600 10,060 10,140 39,000
2025/12/02 10,710 11,000 10,450 10,500 22,700
2025/12/01 11,400 11,400 10,370 10,510 37,200
2025/11/28 10,300 11,180 10,260 11,100 37,300
2025/11/27 10,520 10,570 10,260 10,370 19,600
2025/11/26 10,090 10,400 10,090 10,310 19,900
2025/11/25 10,060 10,260 9,850 9,940 25,500
2025/11/21 9,820 10,090 9,810 9,910 15,300
2025/11/20 10,170 10,480 10,020 10,120 28,800
2025/11/19 9,820 10,040 9,500 9,890 28,600
2025/11/18 10,670 10,720 9,800 9,810 40,200
2025/11/17 9,990 10,930 9,600 10,690 77,500
2025/11/14 9,450 9,880 9,450 9,710 31,900
2025/11/13 9,760 9,770 9,450 9,550 24,400
2025/11/12 9,610 9,740 9,370 9,740 66,300
2025/11/11 10,500 10,500 9,610 9,840 61,800
2025/11/10 9,980 10,570 9,850 10,270 79,000
2025/11/07 12,510 12,570 9,700 10,020 156,200
2025/11/06 12,800 12,880 12,530 12,610 21,000
2025/11/05 12,450 12,730 11,860 12,700 29,000
2025/11/04 12,160 12,530 11,800 12,530 27,800
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

このページの先頭へ