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) |
|---|---|---|---|---|---|---|---|
| 12/05 | 1,420 | 1,420 | 1,060 | 1,190 | -245 | -17.1 | 26,400 |
| 12/04 | 1,590 | 1,590 | 1,410 | 1,435 | -155 | -9.8 | 23,800 |
| 12/03 | 1,570 | 1,655 | 1,485 | 1,590 | 0 | 0.0 | 68,200 |
| 12/02 | 1,425 | 1,625 | 1,385 | 1,590 | +170 | +12.0 | 93,600 |
| 12/01 | 1,315 | 1,435 | 1,305 | 1,420 | +145 | +11.4 | 27,600 |
| 11/12 | 1,300 | 1,400 | 1,270 | 1,275 | +15 | +1.2 | 32,600 |
| 11/11 | 1,445 | 1,445 | 1,200 | 1,260 | -190 | -13.1 | 29,600 |
| 11/10 | 1,345 | 1,495 | 1,245 | 1,450 | +105 | +7.8 | 39,800 |
| 11/09 | 1,465 | 1,465 | 1,300 | 1,345 | -110 | -7.6 | 40,600 |
| 11/08 | 1,460 | 1,565 | 1,205 | 1,455 | -25 | -1.7 | 76,000 |
| 11/07 | 1,565 | 1,570 | 1,480 | 1,480 | -90 | -5.7 | 58,400 |
| 11/06 | 1,495 | 1,610 | 1,430 | 1,570 | +75 | +5.0 | 57,800 |
| 11/05 | 1,615 | 1,665 | 1,445 | 1,495 | -105 | -6.6 | 54,000 |
| 11/04 | 1,600 | 1,625 | 1,345 | 1,600 | -10 | -0.6 | 72,600 |
| 11/03 | 1,900 | 1,910 | 1,000 | 1,610 | -285 | -15.0 | 270,800 |
| 11/02 | 1,700 | 2,045 | 1,650 | 1,895 | +190 | +11.1 | 423,000 |
| 11/01 | 1,525 | 1,905 | 1,460 | 1,705 | +195 | +12.9 | 366,000 |
| 10/12 | 1,230 | 1,525 | 1,220 | 1,510 | +280 | +22.8 | 194,600 |
| 10/11 | 1,080 | 1,240 | 1,035 | 1,230 | +110 | +9.8 | 47,000 |
| 10/10 | 1,225 | 1,270 | 1,100 | 1,120 | -115 | -9.3 | 39,400 |
| 10/09 | 1,060 | 1,280 | 1,060 | 1,235 | +135 | +12.3 | 34,400 |
| 10/08 | 1,190 | 1,285 | 990 | 1,100 | -95 | -8.0 | 37,600 |
| 10/07 | 1,150 | 1,265 | 1,125 | 1,195 | +35 | +3.0 | 45,000 |
| 10/06 | 1,095 | 1,485 | 1,000 | 1,160 | +105 | +10.0 | 160,800 |
| 10/05 | 1,145 | 1,250 | 1,000 | 1,055 | -95 | -8.3 | 78,800 |
| 10/04 | 1,055 | 1,225 | 1,010 | 1,150 | +70 | +6.5 | 109,600 |
| 10/03 | 800 | 1,155 | 790 | 1,080 | +285 | +35.9 | 70,400 |
| 10/02 | 820 | 840 | 775 | 795 | -10 | -1.2 | 11,800 |
| 10/01 | 815 | 890 | 805 | 805 | -45 | -5.3 | 14,800 |
| 09/12 | 780 | 930 | 765 | 850 | +95 | +12.6 | 22,400 |
▶︎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
