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
2020/12/30 2,698 2,698 2,639 2,690 800
2020/12/29 2,550 2,702 2,550 2,668 1,900
2020/12/28 2,540 2,550 2,540 2,540 1,600
2020/12/25 2,490 2,520 2,490 2,517 400
2020/12/24 2,496 2,565 2,469 2,469 3,000
2020/12/23 2,427 2,494 2,423 2,464 500
2020/12/22 2,500 2,503 2,402 2,402 600
2020/12/21 2,503 2,529 2,470 2,472 2,200
2020/12/18 2,400 2,403 2,400 2,403 500
2020/12/17 2,386 2,410 2,386 2,400 800
2020/12/16 2,401 2,427 2,396 2,398 3,000
2020/12/15 2,342 2,342 2,342 2,342 100
2020/12/14 2,405 2,405 2,347 2,347 500
2020/12/10 2,397 2,397 2,347 2,355 300
2020/12/09 2,372 2,372 2,372 2,372 100
2020/12/08 2,320 2,400 2,320 2,400 700
2020/12/07 2,330 2,330 2,322 2,322 500
2020/12/04 2,355 2,365 2,355 2,365 300
2020/12/03 2,335 2,335 2,322 2,322 1,000
2020/12/02 2,338 2,338 2,321 2,321 1,100
2020/12/01 2,333 2,333 2,333 2,333 400
2020/11/30 2,319 2,350 2,319 2,350 300
2020/11/26 2,344 2,344 2,311 2,311 600
2020/11/25 2,324 2,345 2,324 2,345 400
2020/11/24 2,310 2,310 2,310 2,310 100
2020/11/20 2,280 2,280 2,280 2,280 200
2020/11/18 2,305 2,305 2,280 2,280 500
2020/11/17 2,305 2,350 2,305 2,305 300
2020/11/16 2,280 2,305 2,280 2,305 600
2020/11/13 2,350 2,350 2,280 2,280 400
2020/11/11 2,319 2,319 2,318 2,318 300
2020/11/10 2,350 2,350 2,280 2,318 2,200
2020/11/09 2,335 2,337 2,300 2,300 900
2020/11/06 2,378 2,450 2,365 2,389 1,300
2020/11/05 2,328 2,328 2,328 2,328 200
2020/11/04 2,299 2,328 2,299 2,328 400
2020/11/02 2,399 2,399 2,399 2,399 100
2020/10/26 2,360 2,400 2,360 2,400 800
2020/10/23 2,385 2,385 2,341 2,360 600
2020/10/22 2,378 2,413 2,378 2,413 500
2020/10/20 2,420 2,420 2,350 2,350 200
2020/10/19 2,444 2,444 2,402 2,402 300
2020/10/16 2,393 2,592 2,393 2,402 4,800
2020/10/07 2,312 2,355 2,312 2,355 300
2020/10/06 2,319 2,362 2,299 2,362 500
2020/10/05 2,369 2,369 2,369 2,369 100
2020/10/02 2,379 2,379 2,379 2,379 100
2020/09/28 2,467 2,467 2,467 2,467 500
2020/09/25 2,383 2,395 2,380 2,395 400
2020/09/24 2,381 2,381 2,381 2,381 200
2020/09/17 2,244 2,281 2,244 2,281 1,400
2020/09/15 2,244 2,244 2,244 2,244 600
2020/09/11 2,210 2,244 2,210 2,244 300
2020/09/10 2,179 2,211 2,179 2,200 2,300
2020/09/09 2,150 2,150 2,150 2,150 1,000
2020/09/08 2,125 2,175 2,125 2,167 500
2020/09/04 2,090 2,090 2,090 2,090 1,000
2020/09/03 2,090 2,090 2,090 2,090 1,200
2020/09/02 2,095 2,095 2,090 2,090 1,100
2020/09/01 2,100 2,145 2,090 2,145 1,300
2020/08/31 2,122 2,122 2,117 2,117 200
2020/08/28 2,090 2,090 2,090 2,090 400
2020/08/26 2,025 2,070 2,010 2,054 2,100
2020/08/25 2,035 2,070 2,035 2,070 600
2020/08/24 2,031 2,031 2,031 2,031 100
2020/08/20 1,990 1,990 1,990 1,990 500
2020/08/17 2,000 2,000 1,980 1,980 500
2020/08/13 2,004 2,020 2,004 2,020 400
2020/08/12 2,015 2,015 2,001 2,001 900
2020/08/11 2,025 2,090 2,025 2,027 1,000
2020/08/07 2,160 2,160 2,050 2,075 1,800
2020/08/06 1,940 2,200 1,940 2,100 6,000
2020/08/05 1,878 1,900 1,878 1,900 500
2020/08/03 1,930 1,950 1,930 1,950 400
2020/07/31 1,950 1,950 1,930 1,930 700
2020/07/29 2,000 2,000 2,000 2,000 2,100
2020/07/28 2,000 2,000 2,000 2,000 2,100
2020/07/27 2,011 2,030 1,945 2,015 2,300
2020/07/22 1,965 1,971 1,965 1,971 200
2020/07/20 1,916 1,933 1,916 1,933 200
2020/07/17 1,950 1,950 1,916 1,916 400
2020/07/16 1,950 1,950 1,950 1,950 100
2020/07/15 1,975 1,975 1,856 1,856 600
2020/07/13 2,100 2,100 2,100 2,100 500
2020/07/08 2,100 2,100 2,100 2,100 300
2020/07/07 2,100 2,100 2,100 2,100 100
2020/07/06 2,050 2,150 2,050 2,150 1,400
2020/07/03 2,050 2,050 2,050 2,050 200
2020/07/02 2,100 2,124 2,100 2,100 700
2020/07/01 2,101 2,156 2,080 2,080 1,800
2020/06/30 2,190 2,190 2,190 2,190 400
2020/06/26 2,090 2,090 2,090 2,090 500
2020/06/25 2,099 2,099 2,050 2,090 1,100
2020/06/23 2,100 2,100 2,100 2,100 2,600
2020/06/19 2,050 2,100 2,050 2,100 1,200
2020/06/17 2,048 2,048 2,005 2,005 300
2020/06/16 2,048 2,048 2,048 2,048 700
2020/06/15 2,050 2,050 2,050 2,050 100
2020/06/12 2,063 2,063 2,063 2,063 200
2020/06/11 2,065 2,065 2,051 2,051 700
2020/06/10 2,100 2,100 2,100 2,100 100
2020/06/09 2,100 2,100 2,100 2,100 100
2020/06/08 2,100 2,100 2,100 2,100 200
2020/06/05 2,150 2,150 2,150 2,150 1,500
2020/06/03 2,189 2,189 2,189 2,189 1,700
2020/06/02 2,095 2,189 2,095 2,189 200
2020/05/28 2,135 2,195 2,135 2,195 2,000
2020/05/27 2,136 2,136 2,136 2,136 100
2020/05/26 2,236 2,236 2,086 2,186 1,300
2020/05/25 2,100 2,199 2,100 2,199 900
2020/05/19 2,110 2,110 2,110 2,110 500
2020/05/18 2,110 2,110 2,110 2,110 300
2020/05/15 2,029 2,029 2,010 2,010 200
2020/05/11 1,997 1,997 1,997 1,997 700
2020/05/08 1,969 1,997 1,969 1,997 200
2020/05/07 1,929 1,969 1,929 1,969 200
2020/04/27 1,934 1,934 1,889 1,889 1,200
2020/04/24 1,894 1,894 1,894 1,894 100
2020/04/23 1,895 1,950 1,828 1,828 600
2020/04/22 1,719 1,735 1,719 1,735 200
2020/04/17 1,799 1,799 1,759 1,759 1,100
2020/04/16 1,800 1,800 1,720 1,720 900
2020/04/15 1,800 1,800 1,800 1,800 500
2020/04/01 1,800 1,800 1,799 1,800 1,100
2020/03/26 1,854 1,894 1,854 1,894 1,300
2020/03/25 1,607 1,800 1,607 1,800 300
2020/03/19 1,570 1,570 1,570 1,570 100
2020/03/18 1,504 1,567 1,504 1,567 700
2020/03/17 1,544 1,544 1,544 1,544 100
2020/03/16 1,561 1,561 1,561 1,561 200
2020/03/13 1,530 1,567 1,530 1,567 900
2020/03/12 1,611 1,665 1,600 1,642 8,600
2020/03/11 1,811 1,811 1,811 1,811 100
2020/03/10 1,800 1,825 1,785 1,811 1,000
2020/03/09 2,020 2,020 1,920 1,920 2,700
2020/03/06 2,023 2,023 2,019 2,023 2,700
2020/03/05 2,020 2,023 2,020 2,023 1,200
2020/03/04 2,020 2,046 2,020 2,020 1,300
2020/03/03 1,991 2,021 1,991 2,020 1,300
2020/03/02 2,011 2,011 1,960 1,960 3,600
2020/02/28 1,965 2,010 1,965 2,010 1,100
2020/02/27 2,000 2,041 2,000 2,015 400
2020/02/26 2,087 2,088 2,050 2,050 1,600
2020/02/25 2,147 2,147 2,087 2,087 500
2020/02/21 2,110 2,161 2,110 2,161 2,000
2020/02/19 2,240 2,240 2,195 2,195 200
2020/02/17 2,240 2,240 2,240 2,240 500
2020/02/14 2,240 2,240 2,240 2,240 100
2020/02/13 2,230 2,240 2,230 2,240 800
2020/02/12 2,206 2,206 2,201 2,201 200
2020/02/10 2,273 2,301 2,256 2,256 2,300
2020/02/06 2,256 2,256 2,256 2,256 100
2020/01/30 2,266 2,266 2,266 2,266 100
2020/01/29 2,301 2,302 2,301 2,302 200
2020/01/28 2,303 2,303 2,253 2,253 200
2020/01/27 2,308 2,308 2,281 2,281 1,100
2020/01/24 2,285 2,308 2,285 2,308 300
2020/01/23 2,280 2,285 2,280 2,281 400
2020/01/21 2,280 2,280 2,280 2,280 100
2020/01/20 2,297 2,300 2,287 2,287 500
2020/01/17 2,347 2,347 2,347 2,347 1,000
2020/01/16 2,325 2,347 2,325 2,347 900
2020/01/15 2,246 2,275 2,246 2,275 600
2020/01/14 2,346 2,346 2,246 2,264 3,000
2020/01/10 2,254 2,254 2,254 2,254 100
2020/01/07 2,290 2,290 2,287 2,287 300
2020/01/06 2,285 2,285 2,285 2,285 100

このページの先頭へ