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) |
|---|---|---|---|---|---|---|---|
| 09/11 | 950 | 975 | 750 | 755 | -230 | -23.4 | 34,000 |
| 09/10 | 930 | 1,080 | 825 | 985 | +20 | +2.1 | 43,200 |
| 09/09 | 1,010 | 1,080 | 965 | 965 | -20 | -2.0 | 45,000 |
| 09/08 | 1,055 | 1,070 | 925 | 985 | -70 | -6.6 | 40,400 |
| 09/07 | 920 | 1,130 | 725 | 1,055 | +120 | +12.8 | 110,000 |
| 09/06 | 765 | 990 | 745 | 935 | +210 | +29.0 | 140,800 |
| 09/05 | 640 | 805 | 635 | 725 | +85 | +13.3 | 51,000 |
| 09/04 | 625 | 685 | 600 | 640 | +35 | +5.8 | 24,200 |
| 09/03 | 515 | 625 | 500 | 605 | +95 | +18.6 | 32,800 |
| 09/02 | 635 | 640 | 480 | 510 | -200 | -28.2 | 80,800 |
| 09/01 | 815 | 850 | 710 | 710 | -60 | -7.8 | 19,200 |
| 08/12 | 790 | 800 | 715 | 770 | -20 | -2.5 | 26,800 |
| 08/11 | 845 | 875 | 700 | 790 | -60 | -7.1 | 25,000 |
| 08/10 | 1,100 | 1,110 | 725 | 850 | -275 | -24.4 | 76,600 |
| 08/09 | 1,225 | 1,240 | 990 | 1,125 | -75 | -6.3 | 34,200 |
| 08/08 | 1,325 | 1,325 | 1,150 | 1,200 | -110 | -8.4 | 24,800 |
| 08/07 | 1,400 | 1,455 | 1,275 | 1,310 | -140 | -9.7 | 42,800 |
| 08/06 | 1,515 | 1,530 | 1,390 | 1,450 | -55 | -3.7 | 40,800 |
| 08/05 | 1,240 | 1,690 | 1,240 | 1,505 | +240 | +19.0 | 61,800 |
| 08/04 | 1,300 | 1,340 | 1,230 | 1,265 | -30 | -2.3 | 16,800 |
| 08/03 | 1,350 | 1,375 | 1,255 | 1,295 | -85 | -6.2 | 24,800 |
| 08/02 | 1,225 | 1,425 | 1,105 | 1,380 | +180 | +15.0 | 41,800 |
| 08/01 | 1,300 | 1,360 | 1,050 | 1,200 | -100 | -7.7 | 37,200 |
| 07/12 | 1,405 | 1,420 | 1,280 | 1,300 | -100 | -7.1 | 43,000 |
| 07/11 | 1,575 | 1,575 | 1,320 | 1,400 | -170 | -10.8 | 43,200 |
| 07/10 | 1,615 | 1,645 | 1,500 | 1,570 | -50 | -3.1 | 38,000 |
| 07/09 | 1,550 | 1,625 | 1,480 | 1,620 | +70 | +4.5 | 54,400 |
| 07/08 | 1,700 | 1,740 | 1,455 | 1,550 | -145 | -8.6 | 90,800 |
| 07/07 | 1,850 | 1,915 | 1,635 | 1,695 | -140 | -7.6 | 62,800 |
| 07/06 | 1,830 | 1,990 | 1,805 | 1,835 | +5 | +0.3 | 70,400 |
▶︎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
