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 |
|---|---|
| 4,085 (25/01/07) | 2,440 (24/04/17) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,085 (25/01/07) | 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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 3,820 | 4,085 | 3,815 | 3,970 | +165 | +4.3 | 14,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/16 | 3,170 | 3,215 | 3,170 | 3,190 | +40 | +1.3 | 1,000 |
| 9/9 | 3,160 | 3,195 | 3,135 | 3,150 | -5 | -0.2 | 2,000 |
| 9/2 | 3,210 | 3,210 | 3,100 | 3,155 | -55 | -1.7 | 2,900 |
| 8/26 | 3,240 | 3,300 | 3,205 | 3,210 | -55 | -1.7 | 2,100 |
| 8/19 | 3,195 | 3,265 | 3,195 | 3,265 | +70 | +2.2 | 3,400 |
| 8/12 | 3,245 | 3,250 | 3,175 | 3,195 | -10 | -0.3 | 1,800 |
| 8/5 | 3,350 | 3,420 | 3,160 | 3,205 | -140 | -4.2 | 5,600 |
| 7/29 | 3,340 | 3,410 | 3,340 | 3,345 | +5 | +0.2 | 1,700 |
| 7/22 | 3,410 | 3,410 | 3,330 | 3,340 | -70 | -2.1 | 1,100 |
| 7/15 | 3,350 | 3,410 | 3,330 | 3,410 | +60 | +1.8 | 700 |
| 7/8 | 3,450 | 3,450 | 3,350 | 3,350 | -65 | -1.9 | 1,800 |
| 7/1 | 3,505 | 3,505 | 3,350 | 3,415 | +15 | +0.4 | 1,800 |
| 6/24 | 3,435 | 3,435 | 3,265 | 3,400 | -35 | -1.0 | 1,100 |
| 6/17 | 3,515 | 3,515 | 3,325 | 3,435 | -100 | -2.8 | 2,000 |
| 6/10 | 3,235 | 3,590 | 3,210 | 3,535 | +295 | +9.1 | 6,000 |
| 6/3 | 3,225 | 3,240 | 3,130 | 3,240 | +20 | +0.6 | 5,900 |
| 5/27 | 3,300 | 3,360 | 3,220 | 3,220 | -80 | -2.4 | 5,300 |
| 5/20 | 3,460 | 3,535 | 3,220 | 3,300 | -160 | -4.6 | 7,700 |
| 5/13 | 3,670 | 3,670 | 3,390 | 3,460 | -215 | -5.9 | 3,800 |
| 5/6 | 3,630 | 3,675 | 3,630 | 3,675 | -15 | -0.4 | 600 |
| 4/28 | 3,665 | 3,690 | 3,635 | 3,690 | +25 | +0.7 | 1,900 |
| 4/22 | 3,620 | 3,710 | 3,620 | 3,665 | -25 | -0.7 | 1,400 |
| 4/15 | 3,560 | 3,690 | 3,560 | 3,690 | +60 | +1.7 | 1,100 |
| 4/8 | 3,710 | 3,725 | 3,605 | 3,630 | -150 | -4.0 | 2,000 |
| 4/1 | 3,940 | 3,940 | 3,750 | 3,780 | -120 | -3.1 | 3,400 |
| 3/25 | 3,795 | 3,900 | 3,795 | 3,900 | +105 | +2.8 | 3,200 |
| 3/18 | 3,720 | 3,845 | 3,635 | 3,795 | +90 | +2.4 | 4,000 |
| 3/11 | 3,970 | 4,000 | 3,620 | 3,705 | -210 | -5.4 | 10,900 |
| 3/4 | 3,505 | 4,070 | 3,485 | 3,915 | +410 | +11.7 | 9,900 |
| 2/25 | 3,405 | 3,550 | 3,405 | 3,505 | +100 | +2.9 | 3,100 |
▶︎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
