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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 3,565 | 3,875 | 3,435 | 3,795 | +370 | +10.8 | 35,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 3,400 | 3,510 | 3,385 | 3,425 | +35 | +1.0 | 10,200 |
| 12/6 | 3,550 | 3,565 | 3,315 | 3,390 | -150 | -4.2 | 26,300 |
| 11/29 | 2,971 | 3,565 | 2,945 | 3,540 | +570 | +19.2 | 50,100 |
| 11/22 | 3,075 | 3,075 | 2,950 | 2,970 | -75 | -2.5 | 19,900 |
| 11/15 | 3,240 | 3,240 | 3,035 | 3,045 | -215 | -6.6 | 22,000 |
| 11/8 | 3,595 | 3,595 | 3,155 | 3,260 | -220 | -6.3 | 18,500 |
| 11/1 | 3,430 | 3,590 | 3,200 | 3,480 | +50 | +1.5 | 45,100 |
| 10/25 | 3,450 | 3,495 | 3,280 | 3,430 | +10 | +0.3 | 12,500 |
| 10/18 | 3,315 | 3,565 | 3,185 | 3,420 | +175 | +5.4 | 19,700 |
| 10/11 | 2,989 | 3,435 | 2,989 | 3,245 | +255 | +8.5 | 22,300 |
| 10/4 | 2,980 | 3,055 | 2,810 | 2,990 | -200 | -6.3 | 25,600 |
| 9/27 | 3,055 | 3,245 | 2,948 | 3,190 | +65 | +2.1 | 20,600 |
| 9/20 | 3,190 | 3,230 | 3,000 | 3,125 | -30 | -1.0 | 11,200 |
| 9/13 | 3,450 | 3,470 | 3,000 | 3,155 | -445 | -12.4 | 29,600 |
| 9/6 | 3,305 | 3,960 | 3,305 | 3,600 | +330 | +10.1 | 61,200 |
| 8/30 | 2,995 | 3,395 | 2,910 | 3,270 | +275 | +9.2 | 13,200 |
| 8/23 | 2,938 | 3,050 | 2,900 | 2,995 | +58 | +2.0 | 7,600 |
| 8/16 | 2,771 | 3,065 | 2,768 | 2,937 | +175 | +6.3 | 20,500 |
| 8/9 | 2,952 | 3,080 | 2,600 | 2,762 | -190 | -6.4 | 30,300 |
| 8/2 | 3,260 | 3,420 | 2,952 | 2,952 | -278 | -8.6 | 33,500 |
| 7/26 | 3,540 | 3,545 | 3,170 | 3,230 | -365 | -10.2 | 15,800 |
| 7/19 | 3,135 | 3,595 | 3,135 | 3,595 | +445 | +14.1 | 14,900 |
| 7/12 | 3,005 | 3,265 | 3,005 | 3,150 | +159 | +5.3 | 17,300 |
| 7/5 | 3,040 | 3,050 | 2,991 | 2,991 | -49 | -1.6 | 3,300 |
| 6/28 | 2,899 | 3,085 | 2,892 | 3,040 | +163 | +5.7 | 15,900 |
| 6/21 | 2,888 | 2,947 | 2,851 | 2,877 | +39 | +1.4 | 10,200 |
| 6/14 | 2,763 | 2,839 | 2,754 | 2,838 | +73 | +2.6 | 10,500 |
| 6/7 | 2,700 | 2,765 | 2,700 | 2,765 | +65 | +2.4 | 3,800 |
| 5/31 | 2,698 | 2,749 | 2,690 | 2,700 | +3 | +0.1 | 4,200 |
| 5/24 | 2,688 | 2,697 | 2,652 | 2,697 | +47 | +1.8 | 5,300 |
▶︎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
