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 |
|---|---|
| 3,960 (24/09/03) | 2,440 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,960 (24/09/03) | 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) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,550 | 3,875 | 3,315 | 3,785 | +245 | +6.9 | 80,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/05 | 1,315 | 1,350 | 1,205 | 1,285 | -45 | -3.4 | 103,600 |
| 02/04 | 1,200 | 1,420 | 1,180 | 1,330 | +105 | +8.6 | 219,200 |
| 02/03 | 1,230 | 1,395 | 1,150 | 1,225 | +45 | +3.8 | 117,400 |
| 02/02 | 1,050 | 1,485 | 950 | 1,180 | +85 | +7.8 | 130,000 |
| 02/01 | 1,100 | 1,225 | 1,050 | 1,095 | -55 | -4.8 | 25,400 |
| 01/12 | 1,385 | 1,385 | 855 | 1,150 | -225 | -16.4 | 70,600 |
| 01/11 | 1,065 | 1,650 | 1,000 | 1,375 | +245 | +21.7 | 247,200 |
| 01/10 | 1,190 | 1,200 | 1,065 | 1,130 | -70 | -5.8 | 37,800 |
| 01/09 | 1,085 | 1,440 | 1,025 | 1,200 | +75 | +6.7 | 104,000 |
| 01/08 | 1,175 | 1,205 | 1,075 | 1,125 | -50 | -4.3 | 39,800 |
| 01/07 | 1,325 | 1,325 | 1,125 | 1,175 | -150 | -11.3 | 28,000 |
| 01/06 | 1,450 | 1,450 | 1,300 | 1,325 | -125 | -8.6 | 33,600 |
| 01/05 | 1,480 | 1,550 | 1,400 | 1,450 | -50 | -3.3 | 43,200 |
| 01/04 | 1,280 | 1,690 | 1,280 | 1,500 | +185 | +14.1 | 103,400 |
| 01/03 | 1,400 | 1,410 | 1,205 | 1,315 | -100 | -7.1 | 55,400 |
| 01/02 | 1,225 | 1,480 | 1,155 | 1,415 | +190 | +15.5 | 105,800 |
| 01/01 | 1,180 | 1,585 | 1,000 | 1,225 | +45 | +3.8 | 190,000 |
| 00/12 | 1,445 | 1,470 | 1,075 | 1,180 | -270 | -18.6 | 83,200 |
| 00/11 | 1,465 | 1,495 | 1,365 | 1,450 | -50 | -3.3 | 44,000 |
| 00/10 | 1,745 | 1,745 | 1,375 | 1,500 | -235 | -13.5 | 53,800 |
| 00/09 | 1,625 | 1,870 | 1,500 | 1,735 | +110 | +6.8 | 152,400 |
| 00/08 | 1,550 | 1,700 | 1,310 | 1,625 | +75 | +4.8 | 61,000 |
| 00/07 | 1,790 | 2,200 | 1,500 | 1,550 | -190 | -10.9 | 285,600 |
| 00/06 | 890 | 1,905 | 880 | 1,740 | +850 | +95.5 | 477,800 |
| 00/05 | 900 | 940 | 875 | 890 | -15 | -1.7 | 22,800 |
| 00/04 | 940 | 1,020 | 900 | 905 | -35 | -3.7 | 27,800 |
| 00/03 | 960 | 1,020 | 900 | 940 | -20 | -2.1 | 28,400 |
| 00/02 | 910 | 1,000 | 900 | 960 | +50 | +5.5 | 42,200 |
| 00/01 | 925 | 1,045 | 885 | 910 | ー | ー | 40,200 |
▶︎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
