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 |
---|---|---|---|---|---|
2019/12/26 | 2,324 | 2,324 | 2,268 | 2,285 | 1,000 |
2019/12/25 | 2,300 | 2,339 | 2,300 | 2,324 | 1,300 |
2019/12/24 | 2,281 | 2,300 | 2,281 | 2,300 | 300 |
2019/12/23 | 2,325 | 2,360 | 2,289 | 2,289 | 1,000 |
2019/12/20 | 2,325 | 2,325 | 2,325 | 2,325 | 100 |
2019/12/17 | 2,350 | 2,350 | 2,350 | 2,350 | 700 |
2019/12/16 | 2,395 | 2,395 | 2,285 | 2,342 | 2,300 |
2019/12/13 | 2,335 | 2,395 | 2,335 | 2,395 | 300 |
2019/12/12 | 2,366 | 2,405 | 2,355 | 2,370 | 700 |
2019/12/11 | 2,362 | 2,362 | 2,350 | 2,350 | 200 |
2019/12/06 | 2,349 | 2,349 | 2,349 | 2,349 | 100 |
2019/12/05 | 2,320 | 2,337 | 2,320 | 2,337 | 1,000 |
2019/12/04 | 2,300 | 2,300 | 2,281 | 2,300 | 1,200 |
2019/12/03 | 2,229 | 2,250 | 2,229 | 2,250 | 400 |
2019/12/02 | 2,279 | 2,279 | 2,279 | 2,279 | 700 |
2019/11/29 | 2,231 | 2,231 | 2,231 | 2,231 | 100 |
2019/11/27 | 2,219 | 2,219 | 2,219 | 2,219 | 100 |
2019/11/26 | 2,282 | 2,282 | 2,262 | 2,262 | 600 |
2019/11/25 | 2,233 | 2,233 | 2,233 | 2,233 | 100 |
2019/11/22 | 2,190 | 2,190 | 2,190 | 2,190 | 100 |
2019/11/21 | 2,236 | 2,236 | 2,236 | 2,236 | 900 |
2019/11/20 | 2,180 | 2,236 | 2,154 | 2,236 | 1,800 |
2019/11/19 | 2,230 | 2,230 | 2,230 | 2,230 | 500 |
2019/11/18 | 2,295 | 2,295 | 2,221 | 2,221 | 800 |
2019/11/14 | 2,293 | 2,293 | 2,293 | 2,293 | 500 |
2019/11/13 | 2,269 | 2,294 | 2,269 | 2,294 | 300 |
2019/11/11 | 2,269 | 2,270 | 2,269 | 2,269 | 500 |
2019/11/08 | 2,260 | 2,269 | 2,251 | 2,269 | 800 |
2019/11/07 | 2,259 | 2,260 | 2,259 | 2,260 | 200 |
2019/11/06 | 2,309 | 2,309 | 2,259 | 2,259 | 400 |
2019/11/05 | 2,251 | 2,259 | 2,240 | 2,259 | 400 |
2019/11/01 | 2,400 | 2,400 | 2,100 | 2,201 | 3,400 |
2019/10/31 | 2,400 | 2,450 | 2,400 | 2,450 | 200 |
2019/10/30 | 2,450 | 2,450 | 2,450 | 2,450 | 500 |
2019/10/29 | 2,450 | 2,450 | 2,450 | 2,450 | 900 |
2019/10/28 | 2,449 | 2,450 | 2,449 | 2,450 | 3,300 |
2019/10/25 | 2,358 | 2,415 | 2,358 | 2,415 | 600 |
2019/10/24 | 2,365 | 2,365 | 2,350 | 2,350 | 5,200 |
2019/10/23 | 2,366 | 2,366 | 2,362 | 2,362 | 300 |
2019/10/15 | 2,416 | 2,416 | 2,416 | 2,416 | 100 |
2019/10/11 | 2,376 | 2,376 | 2,376 | 2,376 | 100 |
2019/10/08 | 2,370 | 2,370 | 2,370 | 2,370 | 100 |
2019/10/07 | 2,420 | 2,420 | 2,420 | 2,420 | 100 |
2019/10/04 | 2,450 | 2,450 | 2,450 | 2,450 | 100 |
2019/10/03 | 2,450 | 2,450 | 2,450 | 2,450 | 1,500 |
2019/10/02 | 2,350 | 2,480 | 2,350 | 2,450 | 2,500 |
2019/09/30 | 2,450 | 2,450 | 2,450 | 2,450 | 2,600 |
2019/09/26 | 2,450 | 2,450 | 2,450 | 2,450 | 1,500 |
2019/09/25 | 2,448 | 2,448 | 2,448 | 2,448 | 100 |
2019/09/20 | 2,400 | 2,400 | 2,400 | 2,400 | 2,400 |
2019/09/19 | 2,400 | 2,401 | 2,380 | 2,380 | 1,800 |
2019/09/18 | 2,400 | 2,400 | 2,396 | 2,400 | 1,600 |
2019/09/17 | 2,370 | 2,370 | 2,370 | 2,370 | 100 |
2019/09/13 | 2,315 | 2,315 | 2,315 | 2,315 | 100 |
2019/09/12 | 2,350 | 2,365 | 2,350 | 2,365 | 1,900 |
2019/09/11 | 2,303 | 2,338 | 2,303 | 2,338 | 300 |
2019/09/06 | 2,305 | 2,305 | 2,305 | 2,305 | 100 |
2019/09/05 | 2,294 | 2,294 | 2,294 | 2,294 | 400 |
2019/08/30 | 2,356 | 2,356 | 2,356 | 2,356 | 100 |
2019/08/29 | 2,395 | 2,400 | 2,395 | 2,400 | 300 |
2019/08/28 | 2,400 | 2,400 | 2,400 | 2,400 | 1,900 |
2019/08/27 | 2,330 | 2,400 | 2,330 | 2,400 | 2,700 |
2019/08/26 | 2,380 | 2,380 | 2,330 | 2,330 | 600 |
2019/08/23 | 2,360 | 2,380 | 2,332 | 2,380 | 3,300 |
2019/08/22 | 2,276 | 2,360 | 2,276 | 2,310 | 2,400 |
2019/08/21 | 2,279 | 2,329 | 2,279 | 2,326 | 2,200 |
2019/08/09 | 2,256 | 2,256 | 2,248 | 2,250 | 2,900 |
2019/08/08 | 2,274 | 2,277 | 2,250 | 2,260 | 800 |
2019/08/07 | 2,290 | 2,330 | 2,254 | 2,284 | 900 |
2019/08/06 | 2,250 | 2,250 | 2,250 | 2,250 | 800 |
2019/08/05 | 2,307 | 2,307 | 2,306 | 2,306 | 200 |
2019/08/02 | 2,341 | 2,341 | 2,325 | 2,325 | 400 |
2019/08/01 | 2,354 | 2,700 | 2,354 | 2,383 | 4,900 |
2019/07/31 | 2,240 | 2,354 | 2,200 | 2,354 | 1,700 |
2019/07/30 | 2,206 | 2,240 | 2,206 | 2,240 | 800 |
2019/07/29 | 2,201 | 2,201 | 2,192 | 2,192 | 500 |
2019/07/26 | 2,220 | 2,220 | 2,166 | 2,182 | 2,200 |
2019/07/25 | 2,203 | 2,218 | 2,203 | 2,218 | 300 |
2019/07/24 | 2,200 | 2,200 | 2,150 | 2,150 | 1,100 |
2019/07/23 | 2,151 | 2,200 | 2,149 | 2,151 | 1,200 |
2019/07/22 | 2,201 | 2,201 | 2,201 | 2,201 | 200 |
2019/07/18 | 2,200 | 2,200 | 2,200 | 2,200 | 300 |
2019/07/17 | 2,222 | 2,222 | 2,221 | 2,222 | 2,200 |
2019/07/16 | 2,222 | 2,223 | 2,222 | 2,222 | 400 |
2019/07/12 | 2,264 | 2,264 | 2,218 | 2,221 | 400 |
2019/07/11 | 2,245 | 2,245 | 2,245 | 2,245 | 500 |
2019/07/05 | 2,221 | 2,263 | 2,221 | 2,245 | 1,300 |
2019/07/03 | 2,238 | 2,238 | 2,205 | 2,205 | 2,200 |
2019/07/02 | 2,258 | 2,276 | 2,231 | 2,238 | 1,900 |
2019/07/01 | 2,230 | 2,258 | 2,225 | 2,225 | 2,600 |
2019/06/28 | 2,275 | 2,275 | 2,250 | 2,275 | 700 |
2019/06/27 | 2,185 | 2,349 | 2,185 | 2,325 | 2,100 |
2019/06/26 | 2,160 | 2,165 | 2,116 | 2,165 | 900 |
2019/06/25 | 2,159 | 2,160 | 2,159 | 2,160 | 200 |
2019/06/24 | 2,138 | 2,159 | 2,138 | 2,159 | 300 |
2019/06/21 | 2,100 | 2,139 | 2,100 | 2,139 | 500 |
2019/06/20 | 2,079 | 2,100 | 2,079 | 2,100 | 1,500 |
2019/06/17 | 2,097 | 2,097 | 2,097 | 2,097 | 700 |
2019/06/14 | 2,043 | 2,069 | 2,043 | 2,068 | 700 |
2019/06/05 | 2,000 | 2,070 | 1,989 | 2,043 | 800 |
2019/06/04 | 2,000 | 2,000 | 2,000 | 2,000 | 300 |
2019/06/03 | 2,000 | 2,000 | 1,977 | 1,980 | 900 |
2019/05/31 | 1,975 | 1,975 | 1,975 | 1,975 | 400 |
2019/05/30 | 1,935 | 2,010 | 1,935 | 2,010 | 900 |
2019/05/29 | 1,976 | 1,976 | 1,975 | 1,975 | 600 |
2019/05/27 | 2,088 | 2,089 | 1,984 | 1,998 | 3,800 |
2019/05/24 | 1,981 | 2,070 | 1,981 | 2,070 | 800 |
2019/05/21 | 1,980 | 1,981 | 1,980 | 1,981 | 400 |
2019/05/17 | 2,000 | 2,000 | 1,980 | 1,980 | 1,800 |
2019/05/16 | 2,055 | 2,080 | 2,000 | 2,000 | 2,500 |
2019/05/15 | 2,078 | 2,122 | 2,050 | 2,050 | 500 |
2019/05/14 | 2,078 | 2,078 | 2,078 | 2,078 | 200 |
2019/05/13 | 2,078 | 2,078 | 2,078 | 2,078 | 100 |
2019/05/10 | 2,178 | 2,178 | 2,178 | 2,178 | 300 |
2019/05/09 | 2,115 | 2,175 | 2,055 | 2,160 | 1,600 |
2019/05/08 | 2,174 | 2,174 | 2,115 | 2,115 | 300 |
2019/05/07 | 2,184 | 2,184 | 2,111 | 2,174 | 900 |
2019/04/26 | 2,199 | 2,199 | 2,199 | 2,199 | 500 |
2019/04/25 | 2,138 | 2,138 | 2,138 | 2,138 | 100 |
2019/04/24 | 2,091 | 2,091 | 2,091 | 2,091 | 400 |
2019/04/23 | 2,100 | 2,100 | 2,082 | 2,082 | 1,200 |
2019/04/22 | 2,103 | 2,103 | 2,079 | 2,100 | 1,200 |
2019/04/19 | 2,124 | 2,148 | 2,120 | 2,145 | 1,100 |
2019/04/18 | 2,103 | 2,103 | 2,090 | 2,091 | 900 |
2019/04/17 | 2,123 | 2,170 | 2,120 | 2,126 | 1,400 |
2019/04/16 | 2,120 | 2,170 | 2,120 | 2,123 | 3,100 |
2019/04/15 | 2,202 | 2,202 | 2,120 | 2,120 | 1,900 |
2019/04/12 | 2,211 | 2,211 | 2,200 | 2,200 | 300 |
2019/04/11 | 2,201 | 2,249 | 2,201 | 2,211 | 700 |
2019/04/10 | 2,200 | 2,200 | 2,200 | 2,200 | 200 |
2019/04/09 | 2,271 | 2,271 | 2,226 | 2,227 | 500 |
2019/04/08 | 2,300 | 2,300 | 2,220 | 2,221 | 500 |
2019/04/02 | 2,280 | 2,280 | 2,280 | 2,280 | 700 |
2019/04/01 | 2,330 | 2,330 | 2,282 | 2,282 | 300 |
2019/03/28 | 2,280 | 2,280 | 2,280 | 2,280 | 100 |
2019/03/27 | 2,299 | 2,299 | 2,299 | 2,299 | 500 |
2019/03/26 | 2,328 | 2,450 | 2,280 | 2,287 | 5,700 |
2019/03/25 | 2,260 | 2,260 | 2,260 | 2,260 | 200 |
2019/03/22 | 2,300 | 2,300 | 2,300 | 2,300 | 100 |
2019/03/20 | 2,296 | 2,346 | 2,296 | 2,346 | 400 |
2019/03/18 | 2,300 | 2,307 | 2,296 | 2,296 | 400 |
2019/03/15 | 2,350 | 2,350 | 2,300 | 2,300 | 300 |
2019/03/08 | 2,380 | 2,380 | 2,300 | 2,300 | 500 |
2019/03/07 | 2,391 | 2,391 | 2,390 | 2,390 | 200 |
2019/03/05 | 2,430 | 2,431 | 2,430 | 2,430 | 400 |
2019/03/04 | 2,430 | 2,430 | 2,430 | 2,430 | 1,500 |
2019/03/01 | 2,380 | 2,430 | 2,380 | 2,430 | 200 |
2019/02/27 | 2,340 | 2,340 | 2,340 | 2,340 | 100 |
2019/02/26 | 2,378 | 2,378 | 2,340 | 2,340 | 500 |
2019/02/25 | 2,333 | 2,359 | 2,320 | 2,355 | 800 |
2019/02/22 | 2,359 | 2,359 | 2,359 | 2,359 | 100 |
2019/02/21 | 2,320 | 2,340 | 2,265 | 2,340 | 2,300 |
2019/02/19 | 2,395 | 2,395 | 2,360 | 2,370 | 700 |
2019/02/18 | 2,395 | 2,395 | 2,345 | 2,395 | 600 |
2019/02/15 | 2,332 | 2,399 | 2,332 | 2,399 | 1,700 |
2019/02/14 | 2,320 | 2,365 | 2,290 | 2,365 | 1,200 |
2019/02/13 | 2,363 | 2,370 | 2,360 | 2,370 | 1,000 |
2019/02/12 | 2,322 | 2,473 | 2,322 | 2,452 | 500 |
2019/02/08 | 2,357 | 2,400 | 2,322 | 2,322 | 400 |
2019/02/07 | 2,357 | 2,407 | 2,326 | 2,407 | 7,100 |
2019/02/06 | 2,370 | 2,370 | 2,356 | 2,357 | 300 |
2019/02/05 | 2,449 | 2,449 | 2,420 | 2,420 | 300 |
2019/02/01 | 2,238 | 2,399 | 2,238 | 2,399 | 1,300 |
2019/01/31 | 2,301 | 2,301 | 2,164 | 2,250 | 500 |
2019/01/29 | 2,410 | 2,410 | 2,327 | 2,332 | 1,800 |
2019/01/28 | 2,510 | 2,510 | 2,360 | 2,420 | 2,600 |
2019/01/25 | 2,250 | 2,546 | 2,250 | 2,510 | 3,600 |
2019/01/24 | 2,100 | 2,600 | 2,100 | 2,315 | 13,200 |
2019/01/23 | 2,100 | 2,101 | 2,100 | 2,100 | 1,100 |
2019/01/21 | 2,073 | 2,116 | 2,073 | 2,115 | 1,100 |
2019/01/18 | 2,100 | 2,118 | 2,100 | 2,118 | 600 |
2019/01/17 | 2,065 | 2,129 | 2,065 | 2,079 | 300 |
2019/01/16 | 2,065 | 2,065 | 2,065 | 2,065 | 100 |
2019/01/15 | 2,051 | 2,051 | 2,051 | 2,051 | 100 |
2019/01/11 | 2,131 | 2,131 | 2,101 | 2,101 | 600 |
2019/01/10 | 2,100 | 2,100 | 2,084 | 2,084 | 600 |
2019/01/09 | 2,110 | 2,110 | 2,110 | 2,110 | 3,000 |
2019/01/08 | 2,055 | 2,060 | 2,054 | 2,060 | 1,600 |
2019/01/07 | 2,130 | 2,130 | 2,130 | 2,130 | 1,700 |
2019/01/04 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |