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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,215 | 3,275 | 3,215 | 3,230 | 1,100 |
| 2024/07/25 | 3,290 | 3,290 | 3,170 | 3,215 | 2,400 |
| 2024/07/24 | 3,405 | 3,405 | 3,300 | 3,305 | 3,900 |
| 2024/07/23 | 3,470 | 3,485 | 3,400 | 3,445 | 2,400 |
| 2024/07/22 | 3,540 | 3,545 | 3,325 | 3,465 | 6,000 |
| 2024/07/19 | 3,335 | 3,595 | 3,320 | 3,595 | 8,600 |
| 2024/07/18 | 3,300 | 3,305 | 3,200 | 3,305 | 1,000 |
| 2024/07/17 | 3,250 | 3,350 | 3,245 | 3,350 | 4,200 |
| 2024/07/16 | 3,135 | 3,185 | 3,135 | 3,185 | 1,100 |
| 2024/07/12 | 3,155 | 3,165 | 3,070 | 3,150 | 1,400 |
| 2024/07/11 | 3,190 | 3,190 | 3,110 | 3,135 | 1,400 |
| 2024/07/10 | 3,225 | 3,225 | 3,090 | 3,200 | 2,900 |
| 2024/07/09 | 3,070 | 3,265 | 3,070 | 3,260 | 10,500 |
| 2024/07/08 | 3,005 | 3,055 | 3,005 | 3,055 | 1,100 |
| 2024/07/05 | 3,010 | 3,015 | 2,991 | 2,991 | 900 |
| 2024/07/04 | 3,050 | 3,050 | 3,015 | 3,015 | 800 |
| 2024/07/03 | 3,015 | 3,035 | 3,015 | 3,035 | 300 |
| 2024/07/02 | 3,015 | 3,040 | 3,015 | 3,040 | 500 |
| 2024/07/01 | 3,040 | 3,040 | 3,015 | 3,015 | 800 |
| 2024/06/28 | 3,025 | 3,040 | 2,930 | 3,040 | 3,400 |
| 2024/06/27 | 3,055 | 3,075 | 3,025 | 3,025 | 1,400 |
| 2024/06/26 | 3,040 | 3,085 | 3,035 | 3,055 | 3,500 |
| 2024/06/25 | 3,030 | 3,040 | 2,990 | 3,035 | 3,100 |
| 2024/06/24 | 2,899 | 3,050 | 2,892 | 3,025 | 4,500 |
| 2024/06/21 | 2,924 | 2,925 | 2,877 | 2,877 | 900 |
| 2024/06/20 | 2,872 | 2,920 | 2,872 | 2,920 | 1,600 |
| 2024/06/19 | 2,933 | 2,933 | 2,865 | 2,865 | 1,300 |
| 2024/06/18 | 2,945 | 2,945 | 2,915 | 2,941 | 1,900 |
| 2024/06/17 | 2,888 | 2,947 | 2,851 | 2,947 | 4,500 |
| 2024/06/14 | 2,804 | 2,838 | 2,799 | 2,838 | 1,600 |
| 2024/06/13 | 2,798 | 2,798 | 2,754 | 2,755 | 500 |
| 2024/06/11 | 2,800 | 2,839 | 2,800 | 2,803 | 3,000 |
| 2024/06/10 | 2,763 | 2,839 | 2,763 | 2,838 | 5,400 |
| 2024/06/07 | 2,726 | 2,765 | 2,726 | 2,765 | 2,900 |
| 2024/06/06 | 2,724 | 2,728 | 2,719 | 2,728 | 400 |
| 2024/06/05 | 2,702 | 2,719 | 2,702 | 2,719 | 300 |
| 2024/06/03 | 2,700 | 2,710 | 2,700 | 2,710 | 200 |
| 2024/05/31 | 2,722 | 2,728 | 2,693 | 2,700 | 600 |
| 2024/05/30 | 2,693 | 2,710 | 2,693 | 2,710 | 700 |
| 2024/05/28 | 2,709 | 2,749 | 2,709 | 2,731 | 1,200 |
| 2024/05/27 | 2,698 | 2,705 | 2,690 | 2,705 | 1,700 |
| 2024/05/24 | 2,688 | 2,697 | 2,664 | 2,697 | 1,800 |
| 2024/05/23 | 2,677 | 2,697 | 2,677 | 2,697 | 1,400 |
| 2024/05/22 | 2,662 | 2,695 | 2,662 | 2,695 | 500 |
| 2024/05/21 | 2,694 | 2,695 | 2,662 | 2,662 | 900 |
| 2024/05/20 | 2,688 | 2,688 | 2,652 | 2,652 | 700 |
| 2024/05/16 | 2,673 | 2,677 | 2,650 | 2,650 | 1,600 |
| 2024/05/15 | 2,660 | 2,695 | 2,622 | 2,680 | 3,700 |
| 2024/05/14 | 2,572 | 2,650 | 2,572 | 2,630 | 8,800 |
| 2024/05/13 | 2,563 | 2,596 | 2,563 | 2,569 | 600 |
| 2024/05/10 | 2,566 | 2,588 | 2,560 | 2,560 | 500 |
| 2024/05/09 | 2,567 | 2,576 | 2,548 | 2,560 | 1,300 |
| 2024/05/08 | 2,574 | 2,578 | 2,570 | 2,576 | 1,400 |
| 2024/05/07 | 2,576 | 2,576 | 2,574 | 2,574 | 400 |
| 2024/05/02 | 2,570 | 2,570 | 2,557 | 2,567 | 700 |
| 2024/05/01 | 2,541 | 2,541 | 2,541 | 2,541 | 200 |
| 2024/04/30 | 2,545 | 2,575 | 2,538 | 2,538 | 2,000 |
| 2024/04/26 | 2,573 | 2,574 | 2,530 | 2,541 | 1,200 |
| 2024/04/25 | 2,564 | 2,586 | 2,542 | 2,550 | 1,600 |
| 2024/04/24 | 2,475 | 2,695 | 2,475 | 2,564 | 14,600 |
| 2024/04/23 | 2,463 | 2,463 | 2,463 | 2,463 | 100 |
| 2024/04/22 | 2,448 | 2,470 | 2,448 | 2,463 | 600 |
| 2024/04/19 | 2,442 | 2,460 | 2,442 | 2,448 | 700 |
| 2024/04/18 | 2,445 | 2,470 | 2,445 | 2,470 | 600 |
| 2024/04/17 | 2,488 | 2,488 | 2,440 | 2,445 | 1,800 |
| 2024/04/16 | 2,472 | 2,472 | 2,468 | 2,468 | 1,100 |
| 2024/04/15 | 2,473 | 2,480 | 2,472 | 2,472 | 1,100 |
| 2024/04/12 | 2,481 | 2,501 | 2,481 | 2,494 | 900 |
| 2024/04/11 | 2,488 | 2,488 | 2,488 | 2,488 | 300 |
| 2024/04/10 | 2,487 | 2,488 | 2,483 | 2,488 | 1,300 |
| 2024/04/09 | 2,494 | 2,494 | 2,475 | 2,488 | 600 |
| 2024/04/08 | 2,490 | 2,490 | 2,480 | 2,488 | 1,300 |
| 2024/04/05 | 2,471 | 2,482 | 2,469 | 2,469 | 500 |
| 2024/04/04 | 2,470 | 2,498 | 2,470 | 2,498 | 200 |
| 2024/04/03 | 2,470 | 2,489 | 2,469 | 2,469 | 600 |
| 2024/04/02 | 2,480 | 2,501 | 2,470 | 2,470 | 600 |
| 2024/04/01 | 2,477 | 2,507 | 2,475 | 2,475 | 1,200 |
| 2024/03/29 | 2,477 | 2,527 | 2,457 | 2,498 | 900 |
| 2024/03/28 | 2,456 | 2,574 | 2,456 | 2,477 | 3,700 |
| 2024/03/27 | 2,497 | 2,507 | 2,489 | 2,503 | 1,400 |
| 2024/03/26 | 2,485 | 2,498 | 2,485 | 2,490 | 1,100 |
| 2024/03/25 | 2,500 | 2,500 | 2,480 | 2,480 | 2,200 |
| 2024/03/22 | 2,479 | 2,499 | 2,452 | 2,482 | 2,400 |
| 2024/03/21 | 2,485 | 2,485 | 2,457 | 2,479 | 5,200 |
| 2024/03/19 | 2,481 | 2,481 | 2,467 | 2,480 | 1,300 |
| 2024/03/18 | 2,489 | 2,490 | 2,441 | 2,481 | 6,200 |
| 2024/03/15 | 2,504 | 2,504 | 2,445 | 2,489 | 3,200 |
| 2024/03/14 | 2,471 | 2,490 | 2,445 | 2,490 | 4,600 |
| 2024/03/13 | 2,507 | 2,507 | 2,461 | 2,463 | 3,700 |
| 2024/03/12 | 2,536 | 2,537 | 2,465 | 2,472 | 47,200 |
| 2024/03/11 | 2,604 | 2,604 | 2,535 | 2,535 | 12,500 |
| 2024/03/08 | 2,599 | 2,620 | 2,599 | 2,620 | 1,300 |
| 2024/03/07 | 2,649 | 2,659 | 2,609 | 2,619 | 1,100 |
| 2024/03/06 | 2,649 | 2,649 | 2,649 | 2,649 | 100 |
| 2024/03/05 | 2,646 | 2,649 | 2,646 | 2,649 | 300 |
| 2024/03/04 | 2,639 | 2,639 | 2,639 | 2,639 | 300 |
| 2024/03/01 | 2,630 | 2,658 | 2,611 | 2,639 | 1,000 |
| 2024/02/29 | 2,649 | 2,649 | 2,649 | 2,649 | 200 |
| 2024/02/28 | 2,650 | 2,650 | 2,649 | 2,649 | 200 |
| 2024/02/27 | 2,655 | 2,655 | 2,655 | 2,655 | 100 |
| 2024/02/26 | 2,689 | 2,689 | 2,656 | 2,662 | 1,000 |
| 2024/02/22 | 2,649 | 2,669 | 2,649 | 2,669 | 800 |
| 2024/02/21 | 2,649 | 2,649 | 2,649 | 2,649 | 400 |
| 2024/02/20 | 2,650 | 2,650 | 2,639 | 2,639 | 500 |
| 2024/02/19 | 2,639 | 2,660 | 2,595 | 2,659 | 1,100 |
| 2024/02/16 | 2,605 | 2,644 | 2,600 | 2,644 | 800 |
| 2024/02/15 | 2,632 | 2,645 | 2,595 | 2,605 | 2,500 |
| 2024/02/14 | 2,641 | 2,681 | 2,631 | 2,632 | 1,400 |
| 2024/02/13 | 2,684 | 2,712 | 2,684 | 2,684 | 1,600 |
| 2024/02/09 | 2,719 | 2,720 | 2,719 | 2,719 | 300 |
| 2024/02/08 | 2,700 | 2,744 | 2,695 | 2,704 | 1,100 |
| 2024/02/07 | 2,720 | 2,748 | 2,670 | 2,702 | 4,600 |
| 2024/02/06 | 2,625 | 2,808 | 2,612 | 2,720 | 13,900 |
| 2024/02/05 | 2,648 | 2,648 | 2,610 | 2,648 | 600 |
| 2024/02/02 | 2,674 | 2,675 | 2,648 | 2,648 | 500 |
| 2024/02/01 | 2,708 | 2,758 | 2,628 | 2,628 | 700 |
| 2024/01/31 | 2,608 | 2,611 | 2,607 | 2,610 | 1,200 |
| 2024/01/29 | 2,585 | 2,603 | 2,585 | 2,590 | 500 |
| 2024/01/26 | 2,600 | 2,605 | 2,595 | 2,595 | 2,000 |
| 2024/01/25 | 2,569 | 2,600 | 2,569 | 2,600 | 800 |
| 2024/01/24 | 2,581 | 2,581 | 2,566 | 2,566 | 300 |
| 2024/01/22 | 2,584 | 2,595 | 2,584 | 2,591 | 300 |
| 2024/01/19 | 2,585 | 2,585 | 2,575 | 2,575 | 800 |
| 2024/01/18 | 2,567 | 2,567 | 2,565 | 2,565 | 200 |
| 2024/01/17 | 2,589 | 2,589 | 2,570 | 2,571 | 1,000 |
| 2024/01/16 | 2,571 | 2,571 | 2,571 | 2,571 | 100 |
| 2024/01/15 | 2,576 | 2,598 | 2,576 | 2,597 | 800 |
| 2024/01/12 | 2,580 | 2,588 | 2,578 | 2,578 | 500 |
| 2024/01/11 | 2,561 | 2,584 | 2,561 | 2,565 | 500 |
| 2024/01/10 | 2,566 | 2,575 | 2,560 | 2,560 | 500 |
| 2024/01/09 | 2,555 | 2,565 | 2,555 | 2,560 | 600 |
| 2024/01/05 | 2,570 | 2,570 | 2,555 | 2,555 | 500 |
| 2024/01/04 | 2,559 | 2,587 | 2,555 | 2,560 | 800 |
| 2023/12/29 | 2,553 | 2,556 | 2,553 | 2,556 | 700 |
| 2023/12/28 | 2,552 | 2,585 | 2,552 | 2,555 | 7,400 |
| 2023/12/27 | 2,581 | 2,589 | 2,575 | 2,589 | 3,300 |
| 2023/12/26 | 2,591 | 2,591 | 2,575 | 2,576 | 6,400 |
| 2023/12/25 | 2,583 | 2,589 | 2,583 | 2,584 | 600 |
| 2023/12/22 | 2,585 | 2,585 | 2,585 | 2,585 | 100 |
| 2023/12/20 | 2,585 | 2,585 | 2,585 | 2,585 | 500 |
| 2023/12/19 | 2,581 | 2,599 | 2,581 | 2,596 | 2,300 |
| 2023/12/18 | 2,591 | 2,606 | 2,581 | 2,581 | 1,400 |
| 2023/12/15 | 2,592 | 2,592 | 2,592 | 2,592 | 100 |
| 2023/12/14 | 2,602 | 2,602 | 2,595 | 2,595 | 1,100 |
| 2023/12/13 | 2,601 | 2,608 | 2,601 | 2,608 | 300 |
| 2023/12/12 | 2,611 | 2,611 | 2,608 | 2,608 | 300 |
| 2023/12/11 | 2,601 | 2,601 | 2,600 | 2,600 | 300 |
| 2023/12/08 | 2,613 | 2,618 | 2,601 | 2,601 | 800 |
| 2023/12/06 | 2,618 | 2,618 | 2,613 | 2,613 | 600 |
| 2023/12/05 | 2,600 | 2,605 | 2,600 | 2,600 | 500 |
| 2023/12/04 | 2,600 | 2,605 | 2,600 | 2,605 | 600 |
| 2023/12/01 | 2,598 | 2,600 | 2,598 | 2,600 | 200 |
| 2023/11/30 | 2,599 | 2,600 | 2,591 | 2,600 | 500 |
| 2023/11/29 | 2,604 | 2,604 | 2,595 | 2,599 | 300 |
| 2023/11/28 | 2,605 | 2,605 | 2,605 | 2,605 | 100 |
| 2023/11/27 | 2,599 | 2,604 | 2,599 | 2,604 | 1,200 |
| 2023/11/24 | 2,586 | 2,595 | 2,586 | 2,595 | 700 |
| 2023/11/22 | 2,595 | 2,595 | 2,595 | 2,595 | 300 |
| 2023/11/17 | 2,586 | 2,595 | 2,586 | 2,595 | 200 |
| 2023/11/16 | 2,586 | 2,586 | 2,586 | 2,586 | 200 |
| 2023/11/15 | 2,613 | 2,613 | 2,585 | 2,607 | 500 |
| 2023/11/14 | 2,581 | 2,616 | 2,581 | 2,609 | 500 |
| 2023/11/13 | 2,596 | 2,605 | 2,581 | 2,581 | 400 |
| 2023/11/10 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
| 2023/11/09 | 2,581 | 2,606 | 2,581 | 2,591 | 900 |
| 2023/11/08 | 2,601 | 2,601 | 2,601 | 2,601 | 500 |
| 2023/11/07 | 2,620 | 2,620 | 2,601 | 2,605 | 400 |
| 2023/11/06 | 2,590 | 2,630 | 2,590 | 2,601 | 1,500 |
| 2023/11/02 | 2,630 | 2,630 | 2,600 | 2,601 | 500 |
| 2023/11/01 | 2,609 | 2,633 | 2,609 | 2,633 | 700 |
| 2023/10/26 | 2,600 | 2,645 | 2,600 | 2,607 | 700 |
| 2023/10/25 | 2,599 | 2,610 | 2,599 | 2,610 | 12,500 |
| 2023/10/24 | 2,607 | 2,608 | 2,599 | 2,599 | 600 |
| 2023/10/23 | 2,598 | 2,616 | 2,598 | 2,616 | 600 |
| 2023/10/20 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
| 2023/10/19 | 2,610 | 2,610 | 2,600 | 2,600 | 200 |
| 2023/10/18 | 2,597 | 2,611 | 2,597 | 2,611 | 400 |
| 2023/10/17 | 2,613 | 2,623 | 2,595 | 2,595 | 900 |
| 2023/10/16 | 2,605 | 2,613 | 2,605 | 2,613 | 300 |
| 2023/10/13 | 2,601 | 2,617 | 2,601 | 2,617 | 300 |
| 2023/10/12 | 2,600 | 2,616 | 2,600 | 2,603 | 600 |
| 2023/10/11 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
| 2023/10/05 | 2,610 | 2,610 | 2,600 | 2,600 | 400 |
| 2023/10/04 | 2,608 | 2,615 | 2,583 | 2,586 | 1,200 |
| 2023/10/03 | 2,630 | 2,630 | 2,615 | 2,615 | 300 |
| 2023/09/29 | 2,673 | 2,673 | 2,630 | 2,630 | 600 |
| 2023/09/28 | 2,640 | 2,654 | 2,640 | 2,640 | 900 |
| 2023/09/27 | 2,678 | 2,678 | 2,652 | 2,652 | 200 |
| 2023/09/26 | 2,700 | 2,700 | 2,671 | 2,679 | 1,500 |
| 2023/09/25 | 2,687 | 2,688 | 2,658 | 2,679 | 800 |
| 2023/09/21 | 2,685 | 2,685 | 2,651 | 2,651 | 200 |
| 2023/09/19 | 2,681 | 2,681 | 2,645 | 2,645 | 200 |
| 2023/09/15 | 2,635 | 2,635 | 2,631 | 2,631 | 1,200 |
| 2023/09/14 | 2,631 | 2,632 | 2,631 | 2,632 | 1,100 |
| 2023/09/13 | 2,650 | 2,650 | 2,636 | 2,636 | 300 |
| 2023/09/11 | 2,654 | 2,654 | 2,650 | 2,650 | 400 |
| 2023/09/08 | 2,673 | 2,699 | 2,654 | 2,654 | 500 |
| 2023/09/07 | 2,685 | 2,686 | 2,680 | 2,680 | 300 |
| 2023/09/06 | 2,668 | 2,700 | 2,668 | 2,685 | 400 |
| 2023/09/05 | 2,700 | 2,700 | 2,680 | 2,680 | 600 |