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
2026/03/11 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