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
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

このページの先頭へ