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) |
---|---|---|---|---|---|---|---|
17/05 | 2,170 | 2,375 | 2,140 | 2,215 | +75 | +3.5 | 44,400 |
17/04 | 2,025 | 2,230 | 1,935 | 2,140 | +115 | +5.7 | 49,200 |
17/03 | 2,035 | 2,075 | 1,980 | 2,025 | +50 | +2.5 | 29,200 |
17/02 | 1,980 | 2,070 | 1,955 | 1,975 | -85 | -4.1 | 17,400 |
17/01 | 2,090 | 2,090 | 1,925 | 2,060 | 0 | 0.0 | 14,200 |
16/12 | 1,975 | 2,110 | 1,940 | 2,060 | +85 | +4.3 | 56,400 |
16/11 | 1,910 | 2,000 | 1,810 | 1,975 | +65 | +3.4 | 54,400 |
16/10 | 1,900 | 1,980 | 1,760 | 1,910 | +5 | +0.3 | 19,400 |
16/09 | 1,850 | 1,950 | 1,805 | 1,905 | +105 | +5.8 | 23,200 |
16/08 | 1,835 | 1,875 | 1,710 | 1,800 | -75 | -4.0 | 9,200 |
16/07 | 1,700 | 1,990 | 1,670 | 1,875 | +225 | +13.6 | 37,000 |
16/06 | 1,700 | 1,750 | 1,620 | 1,650 | -50 | -2.9 | 113,400 |
16/05 | 1,485 | 1,720 | 1,460 | 1,700 | +215 | +14.5 | 69,000 |
16/04 | 1,410 | 1,500 | 1,335 | 1,485 | +110 | +8.0 | 36,600 |
16/03 | 1,400 | 1,485 | 1,350 | 1,375 | -30 | -2.1 | 27,200 |
16/02 | 1,450 | 1,490 | 1,055 | 1,405 | -25 | -1.8 | 238,000 |
16/01 | 1,525 | 1,550 | 1,390 | 1,430 | -100 | -6.5 | 38,400 |
15/12 | 1,650 | 1,680 | 1,430 | 1,530 | -120 | -7.3 | 128,800 |
15/11 | 1,700 | 1,700 | 1,520 | 1,650 | -70 | -4.1 | 144,000 |
15/10 | 1,650 | 1,740 | 1,625 | 1,720 | +115 | +7.2 | 33,200 |
15/09 | 1,695 | 1,710 | 1,505 | 1,605 | -90 | -5.3 | 43,400 |
15/08 | 1,900 | 1,900 | 1,470 | 1,695 | -205 | -10.8 | 73,000 |
15/07 | 1,885 | 1,935 | 1,770 | 1,900 | +45 | +2.4 | 68,400 |
15/06 | 1,995 | 1,995 | 1,850 | 1,855 | -105 | -5.4 | 51,600 |
15/05 | 1,865 | 2,040 | 1,850 | 1,960 | +55 | +2.9 | 87,800 |
15/04 | 1,855 | 1,950 | 1,825 | 1,905 | +10 | +0.5 | 42,600 |
15/03 | 1,830 | 2,075 | 1,745 | 1,895 | +65 | +3.6 | 153,800 |
15/02 | 1,645 | 1,830 | 1,620 | 1,830 | +195 | +11.9 | 131,200 |
15/01 | 1,670 | 1,710 | 1,590 | 1,635 | -45 | -2.7 | 71,400 |
14/12 | 1,695 | 1,720 | 1,620 | 1,680 | -15 | -0.9 | 83,400 |
▶︎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