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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 3,820 | 4,085 | 3,815 | 3,950 | +145 | +3.8 | 14,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/18 | 3,625 | 3,650 | 3,400 | 3,405 | -245 | -6.7 | 23,500 |
| 2/10 | 3,955 | 3,955 | 3,640 | 3,650 | -205 | -5.3 | 14,900 |
| 2/4 | 3,590 | 4,020 | 3,575 | 3,855 | +285 | +8.0 | 15,300 |
| 1/28 | 3,620 | 3,650 | 3,440 | 3,570 | +20 | +0.6 | 3,100 |
| 1/21 | 3,680 | 3,720 | 3,550 | 3,550 | -185 | -5.0 | 5,000 |
| 1/14 | 3,755 | 3,755 | 3,685 | 3,735 | +15 | +0.4 | 900 |
| 1/7 | 3,720 | 3,785 | 3,650 | 3,720 | 0 | 0.0 | 2,500 |
| 12/30 | 3,650 | 3,810 | 3,595 | 3,720 | +105 | +2.9 | 6,900 |
| 12/24 | 3,600 | 3,650 | 3,560 | 3,615 | -75 | -2.0 | 4,600 |
| 12/17 | 3,670 | 3,690 | 3,605 | 3,690 | +65 | +1.8 | 3,700 |
| 12/10 | 3,540 | 3,650 | 3,540 | 3,625 | +90 | +2.6 | 1,800 |
| 12/3 | 3,580 | 3,655 | 3,435 | 3,535 | -45 | -1.3 | 16,100 |
| 11/26 | 3,555 | 3,695 | 3,365 | 3,580 | +25 | +0.7 | 3,200 |
| 11/19 | 3,330 | 3,680 | 3,315 | 3,555 | +225 | +6.8 | 3,100 |
| 11/12 | 3,560 | 3,560 | 3,240 | 3,330 | -230 | -6.5 | 7,900 |
| 11/5 | 3,750 | 3,880 | 3,540 | 3,560 | -150 | -4.0 | 18,600 |
| 10/29 | 3,730 | 3,795 | 3,660 | 3,710 | -10 | -0.3 | 4,300 |
| 10/22 | 3,690 | 3,750 | 3,650 | 3,720 | +30 | +0.8 | 5,100 |
| 10/15 | 3,600 | 3,770 | 3,600 | 3,690 | +70 | +1.9 | 1,800 |
| 10/8 | 3,690 | 3,700 | 3,440 | 3,620 | -70 | -1.9 | 5,500 |
| 10/1 | 3,755 | 3,810 | 3,610 | 3,690 | -65 | -1.7 | 8,900 |
| 9/24 | 3,620 | 3,795 | 3,620 | 3,755 | -5 | -0.1 | 4,600 |
| 9/17 | 3,700 | 3,850 | 3,690 | 3,760 | +20 | +0.5 | 10,400 |
| 9/10 | 3,700 | 3,800 | 3,625 | 3,740 | +90 | +2.5 | 9,200 |
| 9/3 | 3,145 | 4,005 | 3,145 | 3,650 | +475 | +15.0 | 115,800 |
| 8/27 | 3,060 | 3,290 | 3,040 | 3,175 | +105 | +3.4 | 8,700 |
| 8/20 | 3,425 | 3,490 | 3,060 | 3,070 | -240 | -7.3 | 7,500 |
| 8/13 | 3,090 | 3,445 | 3,075 | 3,310 | +220 | +7.1 | 19,500 |
| 8/6 | 2,773 | 3,320 | 2,773 | 3,090 | +300 | +10.8 | 38,000 |
| 7/30 | 2,781 | 2,811 | 2,771 | 2,790 | +25 | +0.9 | 2,600 |
▶︎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
