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 | 92,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 2,400 | 2,400 | 2,100 | 2,231 | -219 | -8.9 | 11,500 |
| 19/10 | 2,350 | 2,480 | 2,350 | 2,450 | 0 | 0.0 | 15,500 |
| 19/09 | 2,294 | 2,450 | 2,294 | 2,450 | +94 | +4.0 | 12,900 |
| 19/08 | 2,354 | 2,700 | 2,248 | 2,356 | +2 | +0.1 | 24,400 |
| 19/07 | 2,230 | 2,354 | 2,149 | 2,354 | +79 | +3.5 | 19,800 |
| 19/06 | 2,000 | 2,349 | 1,977 | 2,275 | +300 | +15.2 | 9,600 |
| 19/05 | 2,184 | 2,184 | 1,935 | 1,975 | -224 | -10.2 | 15,100 |
| 19/04 | 2,330 | 2,330 | 2,079 | 2,199 | -81 | -3.6 | 15,000 |
| 19/03 | 2,380 | 2,450 | 2,260 | 2,280 | -60 | -2.6 | 10,500 |
| 19/02 | 2,238 | 2,473 | 2,238 | 2,340 | +90 | +4.0 | 18,900 |
| 19/01 | 1,950 | 2,600 | 1,950 | 2,250 | +300 | +15.4 | 32,600 |
| 18/12 | 2,530 | 2,597 | 1,831 | 1,950 | -580 | -22.9 | 36,400 |
| 18/11 | 2,510 | 2,661 | 2,490 | 2,530 | +29 | +1.2 | 15,100 |
| 18/10 | 2,820 | 2,830 | 2,390 | 2,501 | -332 | -11.7 | 34,100 |
| 18/09 | 2,810 | 2,850 | 2,750 | 2,833 | +23 | +0.8 | 9,000 |
| 18/08 | 3,145 | 3,210 | 2,723 | 2,810 | -340 | -10.8 | 53,800 |
| 18/07 | 3,305 | 3,325 | 3,140 | 3,150 | -90 | -2.8 | 92,700 |
| 18/06 | 3,080 | 3,370 | 3,080 | 3,240 | +95 | +3.0 | 31,000 |
| 18/05 | 3,675 | 3,730 | 3,145 | 3,145 | -535 | -14.5 | 82,100 |
| 18/04 | 3,700 | 3,760 | 3,480 | 3,680 | +40 | +1.1 | 23,400 |
| 18/03 | 3,550 | 3,980 | 3,415 | 3,640 | +80 | +2.3 | 58,800 |
| 18/02 | 4,090 | 4,580 | 3,250 | 3,560 | -525 | -12.9 | 134,200 |
| 18/01 | 3,895 | 4,140 | 3,820 | 4,085 | +240 | +6.2 | 55,700 |
| 17/12 | 3,840 | 3,875 | 3,680 | 3,845 | -30 | -0.8 | 45,200 |
| 17/11 | 3,715 | 4,300 | 3,625 | 3,875 | +175 | +4.7 | 175,900 |
| 17/10 | 3,300 | 3,900 | 3,170 | 3,700 | +380 | +11.5 | 144,500 |
| 17/09 | 2,955 | 3,320 | 2,800 | 3,320 | +340 | +11.4 | 89,400 |
| 17/08 | 2,420 | 3,000 | 2,355 | 2,980 | +555 | +22.9 | 170,600 |
| 17/07 | 2,295 | 2,495 | 2,285 | 2,425 | +140 | +6.1 | 31,400 |
| 17/06 | 2,215 | 2,325 | 2,185 | 2,285 | +70 | +3.2 | 23,800 |
▶︎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
