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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/12/30 | 3,820 | 3,845 | 3,775 | 3,805 | 1,100 |
| 2024/12/27 | 3,760 | 3,825 | 3,760 | 3,815 | 2,100 |
| 2024/12/26 | 3,735 | 3,760 | 3,665 | 3,760 | 3,400 |
| 2024/12/25 | 3,695 | 3,755 | 3,695 | 3,735 | 1,100 |
| 2024/12/24 | 3,760 | 3,760 | 3,650 | 3,695 | 4,600 |
| 2024/12/23 | 3,815 | 3,830 | 3,750 | 3,760 | 5,400 |
| 2024/12/20 | 3,800 | 3,850 | 3,780 | 3,780 | 4,300 |
| 2024/12/19 | 3,760 | 3,855 | 3,750 | 3,800 | 7,100 |
| 2024/12/18 | 3,485 | 3,875 | 3,485 | 3,830 | 17,300 |
| 2024/12/17 | 3,490 | 3,525 | 3,460 | 3,460 | 5,100 |
| 2024/12/16 | 3,565 | 3,565 | 3,435 | 3,460 | 16,700 |
| 2024/12/13 | 3,480 | 3,480 | 3,425 | 3,425 | 1,100 |
| 2024/12/12 | 3,470 | 3,470 | 3,415 | 3,425 | 2,500 |
| 2024/12/11 | 3,460 | 3,460 | 3,460 | 3,460 | 500 |
| 2024/12/10 | 3,450 | 3,510 | 3,385 | 3,470 | 2,600 |
| 2024/12/09 | 3,400 | 3,495 | 3,400 | 3,405 | 3,500 |
| 2024/12/06 | 3,425 | 3,425 | 3,315 | 3,390 | 3,000 |
| 2024/12/05 | 3,525 | 3,525 | 3,435 | 3,435 | 4,900 |
| 2024/12/04 | 3,420 | 3,565 | 3,420 | 3,525 | 6,500 |
| 2024/12/03 | 3,360 | 3,460 | 3,360 | 3,380 | 2,400 |
| 2024/12/02 | 3,550 | 3,550 | 3,340 | 3,355 | 9,500 |
| 2024/11/29 | 3,400 | 3,565 | 3,335 | 3,540 | 16,200 |
| 2024/11/28 | 2,995 | 3,240 | 2,995 | 3,230 | 26,200 |
| 2024/11/27 | 2,978 | 2,999 | 2,945 | 2,945 | 4,700 |
| 2024/11/26 | 2,980 | 2,980 | 2,968 | 2,972 | 1,000 |
| 2024/11/25 | 2,971 | 3,000 | 2,971 | 2,980 | 2,000 |
| 2024/11/22 | 2,999 | 3,000 | 2,970 | 2,970 | 2,100 |
| 2024/11/21 | 2,953 | 2,998 | 2,953 | 2,956 | 9,600 |
| 2024/11/20 | 2,991 | 2,992 | 2,991 | 2,992 | 200 |
| 2024/11/19 | 3,025 | 3,025 | 2,950 | 2,986 | 5,400 |
| 2024/11/18 | 3,075 | 3,075 | 3,020 | 3,030 | 2,600 |
| 2024/11/15 | 3,080 | 3,095 | 3,040 | 3,045 | 3,400 |
| 2024/11/14 | 3,045 | 3,075 | 3,040 | 3,070 | 6,100 |
| 2024/11/13 | 3,075 | 3,075 | 3,040 | 3,040 | 1,300 |
| 2024/11/12 | 3,045 | 3,090 | 3,035 | 3,045 | 6,800 |
| 2024/11/11 | 3,240 | 3,240 | 3,050 | 3,090 | 4,400 |
| 2024/11/08 | 3,285 | 3,300 | 3,255 | 3,260 | 1,700 |
| 2024/11/07 | 3,305 | 3,350 | 3,290 | 3,300 | 1,500 |
| 2024/11/06 | 3,400 | 3,400 | 3,155 | 3,275 | 8,100 |
| 2024/11/05 | 3,595 | 3,595 | 3,265 | 3,400 | 7,200 |
| 2024/11/01 | 3,520 | 3,590 | 3,200 | 3,480 | 36,900 |
| 2024/10/31 | 3,515 | 3,540 | 3,515 | 3,540 | 1,100 |
| 2024/10/30 | 3,435 | 3,500 | 3,435 | 3,475 | 1,800 |
| 2024/10/29 | 3,380 | 3,440 | 3,340 | 3,440 | 1,500 |
| 2024/10/28 | 3,430 | 3,445 | 3,360 | 3,365 | 3,800 |
| 2024/10/25 | 3,475 | 3,485 | 3,420 | 3,430 | 3,000 |
| 2024/10/24 | 3,440 | 3,495 | 3,440 | 3,445 | 3,100 |
| 2024/10/23 | 3,370 | 3,450 | 3,340 | 3,450 | 2,500 |
| 2024/10/22 | 3,450 | 3,450 | 3,370 | 3,370 | 1,000 |
| 2024/10/21 | 3,450 | 3,450 | 3,280 | 3,405 | 2,900 |
| 2024/10/18 | 3,445 | 3,565 | 3,420 | 3,420 | 3,700 |
| 2024/10/17 | 3,385 | 3,490 | 3,385 | 3,435 | 7,900 |
| 2024/10/16 | 3,280 | 3,365 | 3,240 | 3,350 | 2,000 |
| 2024/10/15 | 3,315 | 3,315 | 3,185 | 3,290 | 6,100 |
| 2024/10/11 | 3,060 | 3,285 | 3,060 | 3,245 | 3,400 |
| 2024/10/10 | 3,180 | 3,250 | 3,085 | 3,130 | 1,600 |
| 2024/10/09 | 3,155 | 3,435 | 3,150 | 3,150 | 6,900 |
| 2024/10/08 | 3,155 | 3,160 | 3,060 | 3,130 | 2,800 |
| 2024/10/07 | 2,989 | 3,200 | 2,989 | 3,190 | 7,600 |
| 2024/10/04 | 2,901 | 3,035 | 2,892 | 2,990 | 4,400 |
| 2024/10/03 | 2,940 | 2,940 | 2,880 | 2,901 | 2,100 |
| 2024/10/02 | 2,955 | 2,970 | 2,899 | 2,899 | 6,200 |
| 2024/10/01 | 2,973 | 3,030 | 2,810 | 2,962 | 9,100 |
| 2024/09/30 | 2,980 | 3,055 | 2,960 | 2,960 | 3,800 |
| 2024/09/27 | 2,996 | 3,245 | 2,996 | 3,190 | 5,500 |
| 2024/09/26 | 2,980 | 3,055 | 2,976 | 3,010 | 4,300 |
| 2024/09/25 | 2,995 | 3,015 | 2,971 | 2,971 | 2,800 |
| 2024/09/24 | 3,055 | 3,055 | 2,948 | 2,995 | 8,000 |
| 2024/09/20 | 3,140 | 3,140 | 3,090 | 3,125 | 1,300 |
| 2024/09/19 | 3,110 | 3,180 | 3,055 | 3,055 | 1,900 |
| 2024/09/18 | 3,150 | 3,230 | 3,000 | 3,095 | 5,300 |
| 2024/09/17 | 3,190 | 3,190 | 3,005 | 3,120 | 2,700 |
| 2024/09/13 | 3,050 | 3,205 | 3,000 | 3,155 | 3,400 |
| 2024/09/12 | 3,250 | 3,300 | 3,055 | 3,090 | 4,700 |
| 2024/09/11 | 3,275 | 3,330 | 3,095 | 3,095 | 8,300 |
| 2024/09/10 | 3,390 | 3,390 | 3,115 | 3,290 | 4,000 |
| 2024/09/09 | 3,450 | 3,470 | 3,260 | 3,310 | 9,200 |
| 2024/09/06 | 3,750 | 3,750 | 3,570 | 3,600 | 3,000 |
| 2024/09/05 | 3,830 | 3,830 | 3,625 | 3,750 | 7,400 |
| 2024/09/04 | 3,615 | 3,885 | 3,600 | 3,760 | 12,900 |
| 2024/09/03 | 3,595 | 3,960 | 3,570 | 3,895 | 20,700 |
| 2024/09/02 | 3,305 | 3,670 | 3,305 | 3,570 | 17,200 |
| 2024/08/30 | 3,190 | 3,395 | 3,160 | 3,270 | 4,500 |
| 2024/08/29 | 3,055 | 3,150 | 3,050 | 3,150 | 4,000 |
| 2024/08/28 | 3,060 | 3,075 | 3,050 | 3,055 | 600 |
| 2024/08/27 | 2,967 | 3,050 | 2,967 | 3,050 | 2,300 |
| 2024/08/26 | 2,995 | 3,000 | 2,910 | 2,967 | 1,800 |
| 2024/08/23 | 3,025 | 3,025 | 2,900 | 2,995 | 2,300 |
| 2024/08/22 | 3,045 | 3,045 | 3,030 | 3,030 | 300 |
| 2024/08/21 | 3,040 | 3,050 | 3,035 | 3,040 | 600 |
| 2024/08/20 | 2,998 | 3,050 | 2,981 | 3,040 | 2,000 |
| 2024/08/19 | 2,938 | 2,997 | 2,938 | 2,970 | 2,400 |