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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 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 |