日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ