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 |
|---|---|---|---|---|---|
| 2024/04/30 | 2,545 | 2,575 | 2,538 | 2,538 | 2,000 |
| 2024/04/26 | 2,573 | 2,574 | 2,530 | 2,541 | 1,200 |
| 2024/04/25 | 2,564 | 2,586 | 2,542 | 2,550 | 1,600 |
| 2024/04/24 | 2,475 | 2,695 | 2,475 | 2,564 | 14,600 |
| 2024/04/23 | 2,463 | 2,463 | 2,463 | 2,463 | 100 |
| 2024/04/22 | 2,448 | 2,470 | 2,448 | 2,463 | 600 |
| 2024/04/19 | 2,442 | 2,460 | 2,442 | 2,448 | 700 |
| 2024/04/18 | 2,445 | 2,470 | 2,445 | 2,470 | 600 |
| 2024/04/17 | 2,488 | 2,488 | 2,440 | 2,445 | 1,800 |
| 2024/04/16 | 2,472 | 2,472 | 2,468 | 2,468 | 1,100 |
| 2024/04/15 | 2,473 | 2,480 | 2,472 | 2,472 | 1,100 |
| 2024/04/12 | 2,481 | 2,501 | 2,481 | 2,494 | 900 |
| 2024/04/11 | 2,488 | 2,488 | 2,488 | 2,488 | 300 |
| 2024/04/10 | 2,487 | 2,488 | 2,483 | 2,488 | 1,300 |
| 2024/04/09 | 2,494 | 2,494 | 2,475 | 2,488 | 600 |
| 2024/04/08 | 2,490 | 2,490 | 2,480 | 2,488 | 1,300 |
| 2024/04/05 | 2,471 | 2,482 | 2,469 | 2,469 | 500 |
| 2024/04/04 | 2,470 | 2,498 | 2,470 | 2,498 | 200 |
| 2024/04/03 | 2,470 | 2,489 | 2,469 | 2,469 | 600 |
| 2024/04/02 | 2,480 | 2,501 | 2,470 | 2,470 | 600 |
| 2024/04/01 | 2,477 | 2,507 | 2,475 | 2,475 | 1,200 |
| 2024/03/29 | 2,477 | 2,527 | 2,457 | 2,498 | 900 |
| 2024/03/28 | 2,456 | 2,574 | 2,456 | 2,477 | 3,700 |
| 2024/03/27 | 2,497 | 2,507 | 2,489 | 2,503 | 1,400 |
| 2024/03/26 | 2,485 | 2,498 | 2,485 | 2,490 | 1,100 |
| 2024/03/25 | 2,500 | 2,500 | 2,480 | 2,480 | 2,200 |
| 2024/03/22 | 2,479 | 2,499 | 2,452 | 2,482 | 2,400 |
| 2024/03/21 | 2,485 | 2,485 | 2,457 | 2,479 | 5,200 |
| 2024/03/19 | 2,481 | 2,481 | 2,467 | 2,480 | 1,300 |
| 2024/03/18 | 2,489 | 2,490 | 2,441 | 2,481 | 6,200 |
| 2024/03/15 | 2,504 | 2,504 | 2,445 | 2,489 | 3,200 |
| 2024/03/14 | 2,471 | 2,490 | 2,445 | 2,490 | 4,600 |
| 2024/03/13 | 2,507 | 2,507 | 2,461 | 2,463 | 3,700 |
| 2024/03/12 | 2,536 | 2,537 | 2,465 | 2,472 | 47,200 |
| 2024/03/11 | 2,604 | 2,604 | 2,535 | 2,535 | 12,500 |
| 2024/03/08 | 2,599 | 2,620 | 2,599 | 2,620 | 1,300 |
| 2024/03/07 | 2,649 | 2,659 | 2,609 | 2,619 | 1,100 |
| 2024/03/06 | 2,649 | 2,649 | 2,649 | 2,649 | 100 |
| 2024/03/05 | 2,646 | 2,649 | 2,646 | 2,649 | 300 |
| 2024/03/04 | 2,639 | 2,639 | 2,639 | 2,639 | 300 |
| 2024/03/01 | 2,630 | 2,658 | 2,611 | 2,639 | 1,000 |
| 2024/02/29 | 2,649 | 2,649 | 2,649 | 2,649 | 200 |
| 2024/02/28 | 2,650 | 2,650 | 2,649 | 2,649 | 200 |
| 2024/02/27 | 2,655 | 2,655 | 2,655 | 2,655 | 100 |
| 2024/02/26 | 2,689 | 2,689 | 2,656 | 2,662 | 1,000 |
| 2024/02/22 | 2,649 | 2,669 | 2,649 | 2,669 | 800 |
| 2024/02/21 | 2,649 | 2,649 | 2,649 | 2,649 | 400 |
| 2024/02/20 | 2,650 | 2,650 | 2,639 | 2,639 | 500 |
| 2024/02/19 | 2,639 | 2,660 | 2,595 | 2,659 | 1,100 |
| 2024/02/16 | 2,605 | 2,644 | 2,600 | 2,644 | 800 |
| 2024/02/15 | 2,632 | 2,645 | 2,595 | 2,605 | 2,500 |
| 2024/02/14 | 2,641 | 2,681 | 2,631 | 2,632 | 1,400 |
| 2024/02/13 | 2,684 | 2,712 | 2,684 | 2,684 | 1,600 |
| 2024/02/09 | 2,719 | 2,720 | 2,719 | 2,719 | 300 |
| 2024/02/08 | 2,700 | 2,744 | 2,695 | 2,704 | 1,100 |
| 2024/02/07 | 2,720 | 2,748 | 2,670 | 2,702 | 4,600 |
| 2024/02/06 | 2,625 | 2,808 | 2,612 | 2,720 | 13,900 |
| 2024/02/05 | 2,648 | 2,648 | 2,610 | 2,648 | 600 |
| 2024/02/02 | 2,674 | 2,675 | 2,648 | 2,648 | 500 |
| 2024/02/01 | 2,708 | 2,758 | 2,628 | 2,628 | 700 |
| 2024/01/31 | 2,608 | 2,611 | 2,607 | 2,610 | 1,200 |
| 2024/01/29 | 2,585 | 2,603 | 2,585 | 2,590 | 500 |
| 2024/01/26 | 2,600 | 2,605 | 2,595 | 2,595 | 2,000 |
| 2024/01/25 | 2,569 | 2,600 | 2,569 | 2,600 | 800 |
| 2024/01/24 | 2,581 | 2,581 | 2,566 | 2,566 | 300 |
| 2024/01/22 | 2,584 | 2,595 | 2,584 | 2,591 | 300 |
| 2024/01/19 | 2,585 | 2,585 | 2,575 | 2,575 | 800 |
| 2024/01/18 | 2,567 | 2,567 | 2,565 | 2,565 | 200 |
| 2024/01/17 | 2,589 | 2,589 | 2,570 | 2,571 | 1,000 |
| 2024/01/16 | 2,571 | 2,571 | 2,571 | 2,571 | 100 |
| 2024/01/15 | 2,576 | 2,598 | 2,576 | 2,597 | 800 |
| 2024/01/12 | 2,580 | 2,588 | 2,578 | 2,578 | 500 |
| 2024/01/11 | 2,561 | 2,584 | 2,561 | 2,565 | 500 |
| 2024/01/10 | 2,566 | 2,575 | 2,560 | 2,560 | 500 |
| 2024/01/09 | 2,555 | 2,565 | 2,555 | 2,560 | 600 |
| 2024/01/05 | 2,570 | 2,570 | 2,555 | 2,555 | 500 |
| 2024/01/04 | 2,559 | 2,587 | 2,555 | 2,560 | 800 |