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 |
---|---|---|---|---|---|
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 |
2023/05/23 | 2,735 | 2,770 | 2,730 | 2,730 | 2,000 |
2023/05/22 | 2,735 | 2,735 | 2,735 | 2,735 | 200 |
2023/05/19 | 2,735 | 2,737 | 2,735 | 2,735 | 400 |
2023/05/18 | 2,757 | 2,760 | 2,713 | 2,752 | 1,400 |
2023/05/17 | 2,850 | 2,999 | 2,700 | 2,711 | 9,000 |
2023/05/16 | 2,749 | 2,779 | 2,749 | 2,750 | 1,200 |
2023/05/15 | 2,750 | 2,778 | 2,701 | 2,748 | 3,000 |
2023/05/12 | 3,015 | 3,015 | 2,700 | 2,700 | 3,600 |
2023/05/08 | 3,045 | 3,045 | 3,040 | 3,040 | 300 |
2023/05/02 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
2023/05/01 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
2023/04/26 | 3,050 | 3,050 | 3,040 | 3,040 | 500 |
2023/04/25 | 3,070 | 3,070 | 3,040 | 3,040 | 200 |
2023/04/24 | 3,075 | 3,075 | 3,075 | 3,075 | 100 |
2023/04/20 | 3,020 | 3,075 | 3,020 | 3,075 | 300 |
2023/04/19 | 3,125 | 3,125 | 3,025 | 3,090 | 600 |
2023/04/18 | 3,010 | 3,035 | 3,010 | 3,035 | 300 |
2023/04/17 | 3,010 | 3,010 | 3,000 | 3,000 | 600 |
2023/04/14 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
2023/04/13 | 3,005 | 3,005 | 3,005 | 3,005 | 300 |
2023/04/12 | 2,980 | 3,005 | 2,980 | 3,005 | 800 |
2023/04/07 | 3,025 | 3,025 | 3,025 | 3,025 | 100 |
2023/04/06 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
2023/04/03 | 3,055 | 3,055 | 3,055 | 3,055 | 100 |
2023/03/31 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
2023/03/30 | 3,080 | 3,140 | 3,080 | 3,140 | 200 |
2023/03/29 | 3,150 | 3,150 | 3,150 | 3,150 | 500 |
2023/03/27 | 3,145 | 3,185 | 3,145 | 3,145 | 1,000 |
2023/03/24 | 3,150 | 3,150 | 3,135 | 3,135 | 200 |
2023/03/23 | 3,155 | 3,155 | 3,150 | 3,150 | 400 |
2023/03/22 | 3,160 | 3,160 | 3,155 | 3,155 | 200 |
2023/03/20 | 3,185 | 3,185 | 3,130 | 3,135 | 300 |
2023/03/17 | 3,185 | 3,190 | 3,185 | 3,190 | 200 |
2023/03/16 | 3,130 | 3,180 | 3,130 | 3,180 | 300 |
2023/03/15 | 3,105 | 3,105 | 3,105 | 3,105 | 100 |
2023/03/14 | 3,125 | 3,125 | 3,120 | 3,120 | 300 |
2023/03/13 | 3,120 | 3,150 | 3,120 | 3,150 | 600 |
2023/03/10 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
2023/03/09 | 3,145 | 3,150 | 3,130 | 3,150 | 500 |
2023/03/08 | 3,140 | 3,190 | 3,105 | 3,105 | 1,500 |
2023/03/06 | 3,140 | 3,140 | 3,140 | 3,140 | 300 |
2023/03/03 | 3,085 | 3,145 | 3,075 | 3,140 | 500 |
2023/03/02 | 3,090 | 3,090 | 3,090 | 3,090 | 400 |
2023/03/01 | 3,095 | 3,130 | 3,070 | 3,090 | 1,800 |
2023/02/28 | 3,130 | 3,130 | 3,095 | 3,095 | 600 |
2023/02/27 | 3,165 | 3,165 | 3,105 | 3,115 | 900 |
2023/02/24 | 3,130 | 3,145 | 3,000 | 3,095 | 3,600 |
2023/02/22 | 3,025 | 3,025 | 3,000 | 3,000 | 600 |
2023/02/21 | 2,980 | 3,020 | 2,980 | 3,020 | 300 |
2023/02/20 | 2,951 | 3,070 | 2,951 | 3,030 | 900 |
2023/02/17 | 3,005 | 3,010 | 2,950 | 2,950 | 2,300 |
2023/02/16 | 3,040 | 3,050 | 3,040 | 3,050 | 300 |
2023/02/15 | 3,050 | 3,050 | 3,040 | 3,040 | 400 |
2023/02/13 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
2023/02/10 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
2023/02/08 | 3,005 | 3,120 | 3,005 | 3,090 | 700 |
2023/02/07 | 3,005 | 3,005 | 3,005 | 3,005 | 300 |
2023/02/06 | 3,025 | 3,025 | 3,000 | 3,000 | 400 |
2023/02/03 | 3,090 | 3,155 | 3,025 | 3,025 | 1,400 |
2023/02/02 | 2,998 | 2,998 | 2,976 | 2,976 | 500 |
2023/02/01 | 2,998 | 2,998 | 2,998 | 2,998 | 100 |
2023/01/31 | 2,964 | 2,989 | 2,964 | 2,989 | 400 |
2023/01/30 | 2,964 | 2,978 | 2,964 | 2,964 | 800 |
2023/01/27 | 2,965 | 2,965 | 2,964 | 2,964 | 200 |
2023/01/26 | 2,998 | 2,998 | 2,925 | 2,925 | 1,000 |
2023/01/25 | 2,962 | 2,962 | 2,962 | 2,962 | 100 |
2023/01/23 | 2,904 | 2,911 | 2,904 | 2,911 | 1,400 |
2023/01/20 | 2,913 | 2,915 | 2,901 | 2,904 | 1,900 |
2023/01/19 | 2,956 | 2,956 | 2,912 | 2,912 | 300 |
2023/01/18 | 2,920 | 2,920 | 2,906 | 2,906 | 300 |
2023/01/17 | 2,920 | 2,920 | 2,920 | 2,920 | 200 |
2023/01/16 | 2,950 | 2,950 | 2,920 | 2,920 | 800 |
2023/01/12 | 2,941 | 2,952 | 2,941 | 2,952 | 400 |
2023/01/11 | 2,978 | 2,978 | 2,941 | 2,941 | 400 |
2023/01/10 | 2,957 | 2,957 | 2,950 | 2,956 | 400 |
2023/01/06 | 2,902 | 2,916 | 2,902 | 2,907 | 1,100 |
2023/01/05 | 2,944 | 2,945 | 2,918 | 2,918 | 600 |
2023/01/04 | 3,005 | 3,005 | 2,994 | 2,994 | 600 |