!決算発表予定日 2024/05/14
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20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
3,045 (23/05/08) | 2,440 (24/04/17) |
年初来高値 | 年初来安値 |
---|---|
2,808 (24/02/06) | 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) |
---|---|---|---|---|---|---|---|
4/26 | 2,573 | 2,574 | 2,530 | 2,541 | -9 | -0.4 | 1,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/25 | 2,564 | 2,586 | 2,542 | 2,550 | -14 | -0.6 | 1,600 |
4/24 | 2,475 | 2,695 | 2,475 | 2,564 | +101 | +4.1 | 14,600 |
4/23 | 2,463 | 2,463 | 2,463 | 2,463 | 0 | 0.0 | 100 |
4/22 | 2,448 | 2,470 | 2,448 | 2,463 | +15 | +0.6 | 600 |
4/19 | 2,442 | 2,460 | 2,442 | 2,448 | -22 | -0.9 | 700 |
4/18 | 2,445 | 2,470 | 2,445 | 2,470 | +25 | +1.0 | 600 |
4/17 | 2,488 | 2,488 | 2,440 | 2,445 | -23 | -0.9 | 1,800 |
4/16 | 2,472 | 2,472 | 2,468 | 2,468 | -4 | -0.2 | 1,100 |
4/15 | 2,473 | 2,480 | 2,472 | 2,472 | -22 | -0.9 | 1,100 |
4/12 | 2,481 | 2,501 | 2,481 | 2,494 | +6 | +0.2 | 900 |
4/11 | 2,488 | 2,488 | 2,488 | 2,488 | 0 | 0.0 | 300 |
4/10 | 2,487 | 2,488 | 2,483 | 2,488 | 0 | 0.0 | 1,300 |
4/9 | 2,494 | 2,494 | 2,475 | 2,488 | 0 | 0.0 | 600 |
4/8 | 2,490 | 2,490 | 2,480 | 2,488 | +19 | +0.8 | 1,300 |
4/5 | 2,471 | 2,482 | 2,469 | 2,469 | -29 | -1.2 | 500 |
4/4 | 2,470 | 2,498 | 2,470 | 2,498 | +29 | +1.2 | 200 |
4/3 | 2,470 | 2,489 | 2,469 | 2,469 | -1 | +0.0 | 600 |
4/2 | 2,480 | 2,501 | 2,470 | 2,470 | -5 | -0.2 | 600 |
4/1 | 2,477 | 2,507 | 2,475 | 2,475 | -23 | -0.9 | 1,200 |
3/29 | 2,477 | 2,527 | 2,457 | 2,498 | +21 | +0.9 | 900 |
3/28 | 2,456 | 2,574 | 2,456 | 2,477 | -26 | -1.0 | 3,700 |
3/27 | 2,497 | 2,507 | 2,489 | 2,503 | +13 | +0.5 | 1,400 |
3/26 | 2,485 | 2,498 | 2,485 | 2,490 | +10 | +0.4 | 1,100 |
3/25 | 2,500 | 2,500 | 2,480 | 2,480 | -2 | -0.1 | 2,200 |
3/22 | 2,479 | 2,499 | 2,452 | 2,482 | +3 | +0.1 | 2,400 |
3/21 | 2,485 | 2,485 | 2,457 | 2,479 | -1 | +0.0 | 5,200 |
3/19 | 2,481 | 2,481 | 2,467 | 2,480 | -1 | +0.0 | 1,300 |
3/18 | 2,489 | 2,490 | 2,441 | 2,481 | -8 | -0.3 | 6,200 |
3/15 | 2,504 | 2,504 | 2,445 | 2,489 | -1 | +0.0 | 3,200 |
3/14 | 2,471 | 2,490 | 2,445 | 2,490 | +27 | +1.1 | 4,600 |
▶︎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