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 | 3,845 | +305 | +8.6 | 77,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/11 | 1,580 | 1,615 | 1,500 | 1,515 | -50 | -3.2 | 69,400 |
| 04/10 | 1,560 | 1,650 | 1,490 | 1,565 | +10 | +0.6 | 93,600 |
| 04/09 | 1,675 | 1,775 | 1,515 | 1,555 | -100 | -6.0 | 162,400 |
| 04/08 | 1,585 | 1,695 | 1,490 | 1,655 | +120 | +7.8 | 99,200 |
| 04/07 | 1,785 | 1,815 | 1,500 | 1,535 | -240 | -13.5 | 150,600 |
| 04/06 | 1,640 | 1,850 | 1,550 | 1,775 | +115 | +6.9 | 187,800 |
| 04/05 | 1,680 | 1,750 | 1,350 | 1,660 | -15 | -0.9 | 139,800 |
| 04/04 | 1,800 | 1,925 | 1,605 | 1,675 | -130 | -7.2 | 241,200 |
| 04/03 | 1,520 | 1,995 | 1,515 | 1,805 | +260 | +16.8 | 453,600 |
| 04/02 | 1,535 | 1,640 | 1,440 | 1,545 | +20 | +1.3 | 156,600 |
| 04/01 | 1,435 | 1,720 | 1,370 | 1,525 | +140 | +10.1 | 308,200 |
| 03/12 | 1,360 | 1,475 | 1,300 | 1,385 | +5 | +0.4 | 117,800 |
| 03/11 | 1,500 | 1,555 | 1,300 | 1,380 | -230 | -14.3 | 137,600 |
| 03/10 | 1,435 | 1,800 | 1,435 | 1,610 | +125 | +8.4 | 295,800 |
| 03/09 | 1,570 | 1,620 | 1,480 | 1,485 | -65 | -4.2 | 177,200 |
| 03/08 | 1,525 | 1,735 | 1,400 | 1,550 | +60 | +4.0 | 370,600 |
| 03/07 | 1,590 | 1,685 | 1,365 | 1,490 | -110 | -6.9 | 259,400 |
| 03/06 | 1,365 | 1,800 | 1,355 | 1,600 | +250 | +18.5 | 713,000 |
| 03/05 | 1,300 | 1,440 | 1,235 | 1,350 | +60 | +4.7 | 290,200 |
| 03/04 | 1,225 | 1,670 | 1,200 | 1,290 | 0 | 0.0 | 902,400 |
| 03/03 | 2,175 | 2,350 | 1,150 | 1,290 | -960 | -42.7 | 660,600 |
| 03/02 | 2,625 | 2,625 | 2,215 | 2,250 | -350 | -13.5 | 185,600 |
| 03/01 | 2,390 | 2,875 | 2,305 | 2,600 | +230 | +9.7 | 318,000 |
| 02/12 | 2,780 | 2,995 | 2,010 | 2,370 | -450 | -16.0 | 382,600 |
| 02/11 | 2,480 | 3,075 | 2,150 | 2,820 | +350 | +14.2 | 443,200 |
| 02/10 | 3,580 | 4,390 | 2,000 | 2,470 | -1,010 | -29.0 | 1,787,200 |
| 02/09 | 1,720 | 3,495 | 1,555 | 3,480 | +1,750 | +101.2 | 737,400 |
| 02/08 | 1,460 | 1,745 | 1,300 | 1,730 | +270 | +18.5 | 219,600 |
| 02/07 | 1,175 | 1,600 | 1,170 | 1,460 | +240 | +19.7 | 305,800 |
| 02/06 | 1,255 | 1,280 | 1,155 | 1,220 | -65 | -5.1 | 48,600 |
▶︎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
