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
2026/10/30 1,574 1,606 1,539 1,550 11,400
2026/10/29 1,600 1,600 1,551 1,565 6,200
2026/10/28 1,558 1,652 1,555 1,597 23,500
2026/10/27 1,543 1,558 1,542 1,546 6,000
2026/10/26 1,549 1,550 1,526 1,543 12,000
2026/10/23 1,598 1,598 1,528 1,536 16,700
2026/10/22 1,600 1,627 1,598 1,600 11,200
2026/10/21 1,618 1,624 1,590 1,612 14,700
2026/10/20 1,627 1,630 1,583 1,589 16,000
2026/10/19 1,666 1,678 1,623 1,623 14,200
2026/10/16 1,668 1,710 1,668 1,676 6,400
2026/10/15 1,711 1,727 1,660 1,660 24,800
2026/10/14 1,725 1,759 1,701 1,750 8,400
2026/10/13 1,720 1,739 1,695 1,725 12,700
2026/10/09 1,675 1,725 1,674 1,721 10,900
2026/10/08 1,700 1,700 1,676 1,678 6,600
2026/10/07 1,663 1,705 1,662 1,705 9,100
2026/10/06 1,658 1,690 1,658 1,660 6,100
2026/10/05 1,685 1,692 1,655 1,655 11,700
2026/10/02 1,690 1,705 1,681 1,681 600
2026/10/01 1,681 1,713 1,660 1,713 10,100
2026/09/30 1,653 1,685 1,653 1,681 8,400
2026/09/29 1,662 1,687 1,646 1,655 8,200
2026/09/28 1,702 1,717 1,690 1,690 6,800
2026/09/25 1,681 1,713 1,681 1,700 6,000
2026/09/24 1,715 1,717 1,689 1,689 16,000
2026/09/18 1,651 1,712 1,651 1,695 25,000
2026/09/17 1,675 1,693 1,639 1,651 30,800
2026/09/16 1,690 1,692 1,665 1,666 10,300
2026/09/15 1,690 1,690 1,661 1,687 8,900
2026/09/14 1,675 1,686 1,645 1,678 11,300
2026/09/11 1,709 1,709 1,657 1,677 9,300
2026/09/10 1,701 1,721 1,677 1,718 9,400
2026/09/09 1,723 1,739 1,700 1,711 17,300
2026/09/08 1,774 1,778 1,719 1,719 14,400
2026/09/07 1,754 1,781 1,741 1,781 17,700
2026/09/04 1,762 1,763 1,725 1,733 13,700
2026/09/03 1,799 1,799 1,757 1,769 6,100
2026/09/02 1,857 1,858 1,761 1,762 28,100
2026/09/01 1,864 1,899 1,823 1,857 23,800
2026/08/31 1,872 1,885 1,824 1,884 24,200
2026/08/28 1,893 1,916 1,872 1,872 15,600
2026/08/27 1,888 1,913 1,882 1,898 15,300
2026/08/26 1,882 1,897 1,855 1,872 19,900
2026/08/25 1,849 1,899 1,817 1,872 29,900
2026/08/24 1,805 1,850 1,800 1,819 27,300
2026/08/21 1,800 1,805 1,755 1,786 14,600
2026/08/20 1,814 1,814 1,766 1,800 8,600
2026/08/19 1,812 1,812 1,736 1,780 20,800
2026/08/18 1,784 1,833 1,784 1,801 23,700
2026/08/17 1,769 1,810 1,769 1,776 18,500
2026/08/14 1,769 1,785 1,731 1,746 14,200
2026/08/13 1,799 1,799 1,729 1,746 28,400
2026/08/12 1,750 1,810 1,728 1,763 34,400
2026/08/10 1,670 1,714 1,663 1,700 46,000
2026/08/07 1,574 1,666 1,569 1,666 55,800
2026/08/06 1,650 1,674 1,504 1,550 82,200
2026/08/05 1,574 1,618 1,551 1,575 22,700
2026/08/04 1,550 1,568 1,542 1,544 9,200
2026/08/03 1,535 1,579 1,495 1,553 28,300
2026/07/31 1,529 1,568 1,510 1,511 26,800
2026/07/30 1,481 1,517 1,458 1,510 27,000
2026/07/29 1,553 1,553 1,446 1,488 52,900
2026/07/28 1,588 1,588 1,534 1,534 17,200
2026/07/27 1,583 1,595 1,550 1,588 14,300
2026/07/24 1,564 1,564 1,532 1,560 6,800
2026/07/23 1,569 1,576 1,551 1,564 14,100
2026/07/22 1,555 1,572 1,549 1,569 15,100
2026/07/21 1,503 1,548 1,501 1,528 21,000
2026/07/17 1,537 1,541 1,467 1,485 40,600
2026/07/16 1,563 1,575 1,528 1,528 17,700
2026/07/15 1,558 1,570 1,476 1,563 36,000
2026/07/14 1,502 1,568 1,502 1,524 26,400
2026/07/13 1,530 1,561 1,447 1,488 30,800
2026/07/10 1,480 1,556 1,477 1,530 39,200
2026/07/09 1,456 1,484 1,450 1,452 28,200
2026/07/08 1,470 1,478 1,440 1,441 20,800
2026/07/07 1,506 1,537 1,465 1,468 25,300
2026/07/06 1,506 1,530 1,499 1,502 26,200
2026/07/03 1,469 1,506 1,455 1,506 20,500
2026/07/02 1,419 1,471 1,406 1,448 32,200
2026/07/01 1,445 1,448 1,407 1,418 18,300
2026/06/30 1,469 1,469 1,430 1,444 15,200
2026/06/29 1,441 1,461 1,434 1,439 11,800
2026/06/26 1,470 1,470 1,410 1,414 20,300
2026/06/25 1,441 1,454 1,423 1,441 15,800
2026/06/24 1,475 1,505 1,433 1,436 39,100
2026/06/23 1,515 1,515 1,461 1,475 21,400
2026/06/22 1,500 1,534 1,496 1,511 18,500
2026/06/19 1,517 1,534 1,477 1,500 29,200
2026/06/18 1,561 1,569 1,505 1,511 38,600
2026/06/17 1,667 1,669 1,515 1,549 95,700
2026/06/16 1,519 1,695 1,519 1,650 126,100
2026/06/15 1,451 1,506 1,440 1,478 31,200
2026/06/12 1,443 1,490 1,403 1,449 36,500
2026/06/11 1,379 1,398 1,357 1,396 19,000
2026/06/10 1,456 1,478 1,364 1,379 38,600
2026/06/09 1,430 1,484 1,429 1,475 38,000
2026/06/08 1,450 1,474 1,394 1,412 38,400
2026/06/05 1,530 1,530 1,444 1,474 28,900
2026/06/04 1,522 1,555 1,490 1,500 35,900
2026/06/03 1,550 1,565 1,521 1,533 29,100
2026/06/02 1,541 1,544 1,501 1,534 18,600
2026/06/01 1,626 1,634 1,535 1,544 46,000
2026/05/29 1,650 1,670 1,605 1,610 42,700
2026/05/28 1,631 1,659 1,622 1,650 19,100
2026/05/27 1,689 1,713 1,638 1,638 25,700
2026/05/26 1,667 1,694 1,641 1,689 16,500
2026/05/25 1,669 1,700 1,634 1,659 26,900
2026/05/22 1,640 1,675 1,634 1,669 25,200
2026/05/21 1,642 1,680 1,642 1,653 18,200
2026/05/20 1,715 1,716 1,622 1,648 27,400
2026/05/19 1,811 1,830 1,705 1,712 37,700
2026/05/18 1,801 1,831 1,790 1,795 30,200
2026/05/15 1,800 1,833 1,781 1,826 30,000
2026/05/14 1,793 1,834 1,777 1,795 27,400
2026/05/13 1,920 1,945 1,770 1,787 114,700
2026/05/12 2,192 2,300 1,840 1,920 176,400
2026/05/11 2,210 2,228 2,186 2,195 22,700
2026/05/08 2,208 2,240 2,194 2,202 16,100
2026/05/07 2,252 2,285 2,200 2,202 28,700
2026/05/01 2,214 2,237 2,205 2,219 22,100
2026/04/30 2,238 2,242 2,180 2,232 20,100
2026/04/28 2,181 2,235 2,181 2,220 33,300
2026/04/27 2,227 2,255 2,151 2,175 87,600
2026/04/24 2,277 2,285 2,210 2,225 58,100
2026/04/23 2,383 2,420 2,256 2,285 70,800
2026/04/22 2,485 2,485 2,360 2,375 65,800
2026/04/21 2,495 2,518 2,459 2,510 35,000
2026/04/20 2,480 2,515 2,468 2,471 25,800
2026/04/17 2,520 2,523 2,470 2,480 19,000
2026/04/16 2,500 2,550 2,494 2,510 29,400
2026/04/15 2,620 2,641 2,470 2,480 61,700
2026/04/14 2,508 2,657 2,508 2,595 104,600
2026/04/13 2,498 2,526 2,450 2,492 36,000
2026/04/10 2,541 2,551 2,478 2,490 38,700
2026/04/09 2,601 2,630 2,491 2,491 50,900
2026/04/08 2,530 2,577 2,514 2,551 45,000
2026/04/07 2,499 2,551 2,420 2,435 39,200
2026/04/06 2,375 2,555 2,372 2,470 61,500
2026/04/03 2,404 2,470 2,365 2,383 31,900
2026/03/27 11,230 11,230 10,450 10,510 33,900
2026/03/26 11,930 12,010 11,280 11,300 13,300
2026/03/25 12,310 12,400 11,970 11,980 10,000
2026/03/24 11,890 12,250 11,800 11,990 8,400
2026/03/23 11,650 11,920 11,460 11,590 21,200
2026/03/19 12,540 12,700 12,120 12,250 18,000
2026/03/18 12,710 13,260 12,710 12,940 10,400
2026/03/17 13,400 13,700 12,550 12,610 23,200
2026/03/16 13,000 13,390 12,810 13,050 25,000
2026/03/13 12,280 12,770 12,270 12,440 14,300
2026/03/12 11,830 12,790 11,810 12,550 23,500
2026/03/11 11,970 12,380 11,730 12,010 26,200
2026/03/10 11,250 11,700 11,250 11,610 24,300
2026/03/09 11,210 11,230 10,470 10,770 32,000
2026/03/06 12,200 12,200 11,630 11,890 13,900
2026/03/05 12,210 12,530 11,990 12,200 23,000
2026/03/04 12,200 12,370 11,100 11,560 35,000
2026/03/03 12,380 13,320 12,240 12,500 65,700
2026/03/02 12,000 12,070 11,730 11,840 17,800
2026/02/27 12,050 12,290 11,750 12,070 18,900
2026/02/26 11,490 12,080 11,490 12,050 36,500
2026/02/25 11,310 11,550 11,210 11,490 17,600
2026/02/24 11,130 11,370 10,910 11,300 16,300
2026/02/20 11,390 11,590 11,050 11,130 25,900
2026/02/19 11,300 11,650 11,200 11,540 18,200
2026/02/18 10,950 11,400 10,950 11,060 18,400
2026/02/17 11,490 11,660 10,830 10,950 36,600
2026/02/16 10,750 11,540 10,750 11,470 31,900
2026/02/13 11,450 11,450 10,700 10,700 31,600
2026/02/12 11,950 12,100 11,370 11,450 33,600
2026/02/10 11,140 12,200 10,910 11,800 48,300
2026/02/09 11,030 11,350 10,750 10,840 45,000
2026/02/06 11,200 11,580 10,820 10,990 36,400
2026/02/05 13,120 14,000 11,010 11,280 143,500
2026/02/04 12,850 13,190 12,720 13,120 27,400
2026/02/03 12,440 12,760 12,270 12,570 15,500
2026/02/02 12,760 12,760 12,050 12,050 21,900
2026/01/30 13,270 13,400 12,500 12,760 22,300
2026/01/29 14,040 14,140 12,930 13,130 39,100
2026/01/28 12,570 14,200 12,440 14,040 45,900
2026/01/27 12,280 12,540 12,120 12,480 10,800
2026/01/26 12,520 13,120 12,200 12,350 20,800
2026/01/23 12,040 12,800 12,040 12,530 16,800
2026/01/22 12,660 12,900 12,160 12,290 17,600
2026/01/21 12,370 12,780 12,350 12,580 16,500
2026/01/20 13,590 13,590 12,300 12,670 44,000
2026/01/19 13,090 13,450 12,930 13,360 20,800
2026/01/16 13,030 13,710 12,800 13,090 46,500
2026/01/15 11,480 12,800 11,400 12,790 44,800
2026/01/14 12,300 12,300 11,780 11,780 30,400
2026/01/13 11,510 12,300 11,320 12,260 40,400
2026/01/09 11,100 11,490 10,940 11,390 19,900
2026/01/08 11,700 11,700 11,080 11,160 41,400
2026/01/07 11,100 11,870 11,000 11,400 60,200
2026/01/06 10,200 10,530 10,200 10,490 14,300
2026/01/05 10,050 10,290 10,030 10,200 15,100

このページの先頭へ