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) |
|---|---|---|---|---|---|---|---|
| 14/11 | 1,610 | 1,760 | 1,575 | 1,695 | +125 | +8.0 | 63,800 |
| 14/10 | 1,675 | 1,675 | 1,485 | 1,570 | -85 | -5.1 | 79,800 |
| 14/09 | 1,740 | 1,770 | 1,635 | 1,655 | -45 | -2.7 | 75,200 |
| 14/08 | 1,795 | 1,865 | 1,550 | 1,700 | -160 | -8.6 | 192,800 |
| 14/07 | 1,575 | 2,015 | 1,560 | 1,860 | +305 | +19.6 | 723,800 |
| 14/06 | 1,430 | 1,555 | 1,430 | 1,555 | +125 | +8.7 | 51,800 |
| 14/05 | 1,495 | 1,505 | 1,375 | 1,430 | -45 | -3.1 | 43,600 |
| 14/04 | 1,470 | 1,565 | 1,415 | 1,475 | -25 | -1.7 | 59,400 |
| 14/03 | 1,475 | 1,505 | 1,420 | 1,500 | +15 | +1.0 | 42,400 |
| 14/02 | 1,550 | 1,550 | 1,395 | 1,485 | -70 | -4.5 | 54,600 |
| 14/01 | 1,490 | 1,945 | 1,490 | 1,555 | +90 | +6.1 | 686,200 |
| 13/12 | 1,365 | 1,475 | 1,360 | 1,465 | +105 | +7.7 | 112,000 |
| 13/11 | 1,350 | 1,405 | 1,320 | 1,360 | +10 | +0.7 | 41,600 |
| 13/10 | 1,340 | 1,365 | 1,270 | 1,350 | +15 | +1.1 | 33,800 |
| 13/09 | 1,415 | 1,450 | 1,250 | 1,335 | -105 | -7.3 | 96,600 |
| 13/08 | 1,335 | 1,475 | 1,300 | 1,440 | +145 | +11.2 | 57,000 |
| 13/07 | 1,330 | 1,360 | 1,245 | 1,295 | 0 | 0.0 | 36,800 |
| 13/06 | 1,340 | 1,345 | 1,205 | 1,295 | -25 | -1.9 | 25,400 |
| 13/05 | 1,370 | 1,500 | 1,310 | 1,320 | -40 | -2.9 | 81,800 |
| 13/04 | 1,305 | 1,425 | 1,250 | 1,360 | +5 | +0.4 | 56,000 |
| 13/03 | 1,320 | 1,430 | 1,315 | 1,355 | +35 | +2.7 | 38,600 |
| 13/02 | 1,320 | 1,500 | 1,305 | 1,320 | +10 | +0.8 | 51,800 |
| 13/01 | 1,250 | 1,365 | 1,190 | 1,310 | +135 | +11.5 | 59,600 |
| 12/12 | 1,090 | 1,175 | 1,075 | 1,175 | +95 | +8.8 | 40,400 |
| 12/11 | 1,045 | 1,110 | 1,000 | 1,080 | +40 | +3.9 | 25,000 |
| 12/10 | 1,025 | 1,175 | 970 | 1,040 | -5 | -0.5 | 37,400 |
| 12/09 | 1,025 | 1,125 | 965 | 1,045 | +25 | +2.5 | 35,000 |
| 12/08 | 1,135 | 1,150 | 1,020 | 1,020 | -115 | -10.1 | 23,400 |
| 12/07 | 1,175 | 1,195 | 1,085 | 1,135 | 0 | 0.0 | 29,000 |
| 12/06 | 1,135 | 1,145 | 1,045 | 1,135 | -55 | -4.6 | 15,800 |
▶︎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
