！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,541 | 2,570 | 2,541 | 2,567 | +29 | +1.1 | 1,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,477 | 2,695 | 2,440 | 2,538 | +40 | +1.6 | 32,900 |
| 24/03 | 2,630 | 2,659 | 2,441 | 2,498 | -151 | -5.7 | 99,700 |
| 24/02 | 2,708 | 2,808 | 2,595 | 2,649 | +39 | +1.5 | 32,300 |
| 24/01 | 2,559 | 2,611 | 2,555 | 2,610 | +54 | +2.1 | 11,400 |
| 23/12 | 2,598 | 2,618 | 2,552 | 2,556 | -44 | -1.7 | 27,500 |
| 23/11 | 2,609 | 2,633 | 2,581 | 2,600 | -7 | -0.3 | 9,500 |
| 23/10 | 2,630 | 2,645 | 2,583 | 2,607 | -23 | -0.9 | 19,200 |
| 23/09 | 2,690 | 2,700 | 2,630 | 2,630 | -46 | -1.7 | 10,400 |
| 23/08 | 2,861 | 2,861 | 2,582 | 2,676 | -185 | -6.5 | 73,100 |
| 23/07 | 2,904 | 2,922 | 2,800 | 2,861 | +32 | +1.1 | 11,900 |
| 23/06 | 2,790 | 2,829 | 2,722 | 2,829 | +108 | +4.0 | 12,700 |
| 23/05 | 3,040 | 3,045 | 2,700 | 2,721 | -319 | -10.5 | 23,900 |
| 23/04 | 3,055 | 3,125 | 2,980 | 3,040 | -60 | -1.9 | 4,100 |
| 23/03 | 3,095 | 3,190 | 3,070 | 3,100 | +5 | +0.2 | 9,500 |
| 23/02 | 2,998 | 3,165 | 2,950 | 3,095 | +106 | +3.6 | 13,500 |
| 23/01 | 3,005 | 3,005 | 2,901 | 2,989 | +88 | +3.0 | 10,900 |
| 22/12 | 2,984 | 2,989 | 2,868 | 2,901 | -83 | -2.8 | 11,900 |
| 22/11 | 3,015 | 3,090 | 2,830 | 2,984 | -16 | -0.5 | 71,300 |
| 22/10 | 3,055 | 3,200 | 3,000 | 3,000 | -115 | -3.7 | 8,500 |
| 22/09 | 3,205 | 3,295 | 3,095 | 3,115 | -65 | -2.0 | 7,200 |
| 22/08 | 3,350 | 3,420 | 3,100 | 3,180 | -165 | -4.9 | 14,800 |
| 22/07 | 3,420 | 3,450 | 3,330 | 3,345 | -5 | -0.2 | 6,300 |
| 22/06 | 3,170 | 3,590 | 3,150 | 3,350 | +180 | +5.7 | 11,300 |
| 22/05 | 3,630 | 3,675 | 3,130 | 3,170 | -520 | -14.1 | 21,900 |
| 22/04 | 3,710 | 3,725 | 3,560 | 3,690 | -90 | -2.4 | 6,400 |
| 22/03 | 3,535 | 4,070 | 3,485 | 3,780 | +255 | +7.2 | 30,600 |
| 22/02 | 3,590 | 4,020 | 3,400 | 3,525 | -65 | -1.8 | 57,400 |
| 22/01 | 3,720 | 3,785 | 3,440 | 3,590 | -130 | -3.5 | 11,700 |
| 21/12 | 3,505 | 3,810 | 3,435 | 3,720 | +145 | +4.1 | 32,300 |
| 21/11 | 3,750 | 3,880 | 3,240 | 3,575 | -135 | -3.6 | 33,600 |
▶︎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