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 | 3,830 | +290 | +8.2 | 75,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 3,690 | 3,795 | 3,440 | 3,710 | -60 | -1.6 | 21,000 |
| 21/09 | 3,715 | 3,850 | 3,570 | 3,770 | -15 | -0.4 | 48,500 |
| 21/08 | 2,773 | 4,005 | 2,773 | 3,785 | +995 | +35.7 | 169,800 |
| 21/07 | 2,812 | 2,867 | 2,765 | 2,790 | -30 | -1.1 | 11,000 |
| 21/06 | 2,600 | 2,850 | 2,600 | 2,820 | +197 | +7.5 | 33,200 |
| 21/05 | 2,725 | 2,768 | 2,555 | 2,623 | -100 | -3.7 | 54,300 |
| 21/04 | 2,850 | 2,850 | 2,710 | 2,723 | -107 | -3.8 | 19,800 |
| 21/03 | 2,761 | 3,000 | 2,720 | 2,830 | +69 | +2.5 | 30,700 |
| 21/02 | 3,050 | 3,075 | 2,761 | 2,761 | -238 | -7.9 | 30,200 |
| 21/01 | 2,700 | 3,120 | 2,700 | 2,999 | +309 | +11.5 | 25,600 |
| 20/12 | 2,333 | 2,702 | 2,320 | 2,690 | +340 | +14.5 | 20,300 |
| 20/11 | 2,399 | 2,450 | 2,280 | 2,350 | -50 | -2.1 | 8,800 |
| 20/10 | 2,379 | 2,592 | 2,299 | 2,400 | -67 | -2.7 | 8,200 |
| 20/09 | 2,100 | 2,467 | 2,090 | 2,467 | +350 | +16.5 | 11,800 |
| 20/08 | 1,930 | 2,200 | 1,878 | 2,117 | +187 | +9.7 | 15,400 |
| 20/07 | 2,101 | 2,156 | 1,856 | 1,930 | -260 | -11.9 | 13,700 |
| 20/06 | 2,095 | 2,190 | 2,005 | 2,190 | -5 | -0.2 | 11,600 |
| 20/05 | 1,929 | 2,236 | 1,929 | 2,195 | +306 | +16.2 | 6,400 |
| 20/04 | 1,800 | 1,950 | 1,719 | 1,889 | -5 | -0.3 | 5,700 |
| 20/03 | 2,011 | 2,046 | 1,504 | 1,894 | -116 | -5.8 | 26,100 |
| 20/02 | 2,256 | 2,301 | 1,965 | 2,010 | -256 | -11.3 | 9,800 |
| 20/01 | 2,285 | 2,347 | 2,246 | 2,266 | -19 | -0.8 | 8,900 |
| 19/12 | 2,279 | 2,405 | 2,229 | 2,285 | +54 | +2.4 | 11,300 |
▶︎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
