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 |
---|---|---|---|---|---|
2024/04/17 | 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 |
2023/09/04 | 2,680 | 2,681 | 2,680 | 2,681 | 600 |
2023/09/01 | 2,690 | 2,694 | 2,680 | 2,680 | 600 |
2023/08/31 | 2,661 | 2,710 | 2,661 | 2,676 | 300 |
2023/08/30 | 2,617 | 2,663 | 2,617 | 2,636 | 23,800 |
2023/08/29 | 2,608 | 2,636 | 2,608 | 2,636 | 500 |
2023/08/28 | 2,630 | 2,630 | 2,608 | 2,608 | 900 |
2023/08/25 | 2,585 | 2,610 | 2,582 | 2,608 | 1,200 |
2023/08/24 | 2,605 | 2,605 | 2,585 | 2,585 | 4,100 |
2023/08/23 | 2,610 | 2,652 | 2,601 | 2,601 | 2,600 |
2023/08/22 | 2,618 | 2,630 | 2,610 | 2,630 | 1,000 |
2023/08/21 | 2,634 | 2,667 | 2,607 | 2,610 | 7,200 |
2023/08/18 | 2,634 | 2,634 | 2,618 | 2,619 | 1,800 |
2023/08/17 | 2,681 | 2,681 | 2,634 | 2,634 | 2,600 |
2023/08/16 | 2,682 | 2,693 | 2,677 | 2,681 | 500 |
2023/08/15 | 2,700 | 2,705 | 2,682 | 2,682 | 3,700 |
2023/08/14 | 2,701 | 2,701 | 2,680 | 2,700 | 1,800 |
2023/08/10 | 2,760 | 2,760 | 2,700 | 2,700 | 7,600 |
2023/08/09 | 2,761 | 2,761 | 2,740 | 2,740 | 5,000 |
2023/08/08 | 2,791 | 2,791 | 2,780 | 2,780 | 800 |
2023/08/07 | 2,789 | 2,800 | 2,789 | 2,793 | 1,000 |
2023/08/04 | 2,839 | 2,839 | 2,839 | 2,839 | 100 |
2023/08/03 | 2,825 | 2,825 | 2,791 | 2,791 | 4,200 |
2023/08/02 | 2,830 | 2,830 | 2,824 | 2,825 | 1,800 |
2023/08/01 | 2,861 | 2,861 | 2,827 | 2,827 | 600 |
2023/07/27 | 2,861 | 2,861 | 2,861 | 2,861 | 200 |
2023/07/26 | 2,872 | 2,879 | 2,826 | 2,850 | 800 |
2023/07/25 | 2,818 | 2,922 | 2,818 | 2,872 | 1,300 |
2023/07/24 | 2,811 | 2,825 | 2,811 | 2,820 | 600 |
2023/07/21 | 2,810 | 2,810 | 2,801 | 2,801 | 1,800 |
2023/07/20 | 2,815 | 2,815 | 2,810 | 2,810 | 400 |
2023/07/19 | 2,810 | 2,825 | 2,810 | 2,825 | 500 |
2023/07/18 | 2,812 | 2,818 | 2,800 | 2,806 | 2,200 |
2023/07/14 | 2,811 | 2,811 | 2,811 | 2,811 | 100 |
2023/07/13 | 2,810 | 2,810 | 2,810 | 2,810 | 200 |
2023/07/12 | 2,867 | 2,867 | 2,821 | 2,831 | 900 |
2023/07/11 | 2,821 | 2,821 | 2,821 | 2,821 | 300 |
2023/07/10 | 2,871 | 2,871 | 2,871 | 2,871 | 100 |
2023/07/07 | 2,821 | 2,821 | 2,821 | 2,821 | 200 |
2023/07/06 | 2,830 | 2,831 | 2,830 | 2,831 | 200 |
2023/07/05 | 2,880 | 2,880 | 2,880 | 2,880 | 100 |
2023/07/04 | 2,830 | 2,830 | 2,830 | 2,830 | 100 |
2023/07/03 | 2,904 | 2,904 | 2,807 | 2,821 | 1,900 |
2023/06/30 | 2,829 | 2,829 | 2,829 | 2,829 | 100 |
2023/06/28 | 2,778 | 2,822 | 2,762 | 2,809 | 700 |
2023/06/27 | 2,776 | 2,826 | 2,776 | 2,778 | 300 |
2023/06/26 | 2,826 | 2,826 | 2,779 | 2,780 | 800 |
2023/06/23 | 2,800 | 2,827 | 2,786 | 2,800 | 1,800 |
2023/06/21 | 2,801 | 2,801 | 2,800 | 2,800 | 300 |
2023/06/19 | 2,825 | 2,825 | 2,775 | 2,810 | 900 |
2023/06/16 | 2,828 | 2,828 | 2,820 | 2,820 | 800 |
2023/06/15 | 2,800 | 2,802 | 2,750 | 2,800 | 1,500 |
2023/06/14 | 2,769 | 2,819 | 2,769 | 2,809 | 900 |
2023/06/13 | 2,799 | 2,799 | 2,799 | 2,799 | 200 |
2023/06/12 | 2,765 | 2,800 | 2,741 | 2,790 | 800 |
2023/06/08 | 2,747 | 2,760 | 2,747 | 2,748 | 1,000 |
2023/06/06 | 2,820 | 2,820 | 2,748 | 2,748 | 1,400 |
2023/06/05 | 2,772 | 2,822 | 2,772 | 2,822 | 200 |
2023/06/02 | 2,722 | 2,722 | 2,722 | 2,722 | 200 |
2023/06/01 | 2,790 | 2,790 | 2,727 | 2,727 | 800 |
2023/05/31 | 2,800 | 2,800 | 2,721 | 2,721 | 900 |
2023/05/30 | 2,792 | 2,792 | 2,792 | 2,792 | 200 |
2023/05/26 | 2,765 | 2,782 | 2,750 | 2,750 | 1,200 |
2023/05/25 | 2,778 | 2,778 | 2,765 | 2,765 | 200 |
2023/05/24 | 2,745 | 2,745 | 2,745 | 2,745 | 100 |