！決算発表予定日 2025/02/07
5729東証S信用
業種 非鉄金属
日本精鉱 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,150 (25/01/27) | 2,440 (24/04/17) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,150 (25/01/27) | 2,440 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 4,030 | 4,095 | 4,020 | 4,095 | +70 | +1.7 | 1,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 4,060 | 4,120 | 4,025 | 4,025 | -25 | -0.6 | 1,100 |
| 1/29 | 4,050 | 4,070 | 4,050 | 4,050 | -5 | -0.1 | 800 |
| 1/28 | 4,040 | 4,085 | 3,960 | 4,055 | -20 | -0.5 | 2,100 |
| 1/27 | 4,075 | 4,150 | 4,055 | 4,075 | +55 | +1.4 | 3,900 |
| 1/24 | 4,035 | 4,035 | 4,000 | 4,020 | 0 | 0.0 | 600 |
| 1/23 | 3,920 | 4,020 | 3,900 | 4,020 | +100 | +2.6 | 2,200 |
| 1/22 | 4,030 | 4,030 | 3,900 | 3,920 | -110 | -2.7 | 4,000 |
| 1/21 | 4,060 | 4,060 | 3,990 | 4,030 | -30 | -0.7 | 1,200 |
| 1/20 | 4,100 | 4,100 | 4,040 | 4,060 | +25 | +0.6 | 1,900 |
| 1/17 | 3,900 | 4,035 | 3,865 | 4,035 | +65 | +1.6 | 1,900 |
| 1/16 | 3,960 | 4,020 | 3,920 | 3,970 | +60 | +1.5 | 2,200 |
| 1/15 | 3,950 | 3,965 | 3,910 | 3,910 | -40 | -1.0 | 2,000 |
| 1/14 | 3,975 | 3,975 | 3,885 | 3,950 | +30 | +0.8 | 1,800 |
| 1/10 | 3,865 | 3,970 | 3,865 | 3,920 | +55 | +1.4 | 1,100 |
| 1/9 | 3,970 | 3,970 | 3,865 | 3,865 | -105 | -2.6 | 2,600 |
| 1/8 | 4,040 | 4,040 | 3,960 | 3,970 | -70 | -1.7 | 1,900 |
| 1/7 | 4,070 | 4,085 | 3,930 | 4,040 | +40 | +1.0 | 3,500 |
| 1/6 | 3,820 | 4,025 | 3,815 | 4,000 | +195 | +5.1 | 7,500 |
| 12/30 | 3,820 | 3,845 | 3,775 | 3,805 | -10 | -0.3 | 1,100 |
| 12/27 | 3,760 | 3,825 | 3,760 | 3,815 | +55 | +1.5 | 2,100 |
| 12/26 | 3,735 | 3,760 | 3,665 | 3,760 | +25 | +0.7 | 3,400 |
| 12/25 | 3,695 | 3,755 | 3,695 | 3,735 | +40 | +1.1 | 1,100 |
| 12/24 | 3,760 | 3,760 | 3,650 | 3,695 | -65 | -1.7 | 4,600 |
| 12/23 | 3,815 | 3,830 | 3,750 | 3,760 | -20 | -0.5 | 5,400 |
| 12/20 | 3,800 | 3,850 | 3,780 | 3,780 | -20 | -0.5 | 4,300 |
| 12/19 | 3,760 | 3,855 | 3,750 | 3,800 | -30 | -0.8 | 7,100 |
| 12/18 | 3,485 | 3,875 | 3,485 | 3,830 | +370 | +10.7 | 17,300 |
| 12/17 | 3,490 | 3,525 | 3,460 | 3,460 | 0 | 0.0 | 5,100 |
| 12/16 | 3,565 | 3,565 | 3,435 | 3,460 | +35 | +1.0 | 16,700 |
| 12/13 | 3,480 | 3,480 | 3,425 | 3,425 | 0 | 0.0 | 1,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
