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 | 3,865 | +60 | +1.6 | 18,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/21 | 2,805 | 2,805 | 2,765 | 2,765 | -40 | -1.4 | 1,200 |
| 7/16 | 2,830 | 2,845 | 2,800 | 2,805 | +9 | +0.3 | 1,600 |
| 7/9 | 2,847 | 2,867 | 2,796 | 2,796 | -43 | -1.5 | 4,000 |
| 7/2 | 2,828 | 2,850 | 2,792 | 2,839 | +11 | +0.4 | 7,100 |
| 6/25 | 2,715 | 2,830 | 2,705 | 2,828 | +63 | +2.3 | 8,500 |
| 6/18 | 2,688 | 2,800 | 2,688 | 2,765 | +27 | +1.0 | 11,000 |
| 6/11 | 2,639 | 2,738 | 2,611 | 2,738 | +99 | +3.8 | 6,100 |
| 6/4 | 2,601 | 2,639 | 2,593 | 2,639 | +33 | +1.3 | 2,500 |
| 5/28 | 2,608 | 2,633 | 2,555 | 2,606 | -52 | -2.0 | 6,200 |
| 5/21 | 2,650 | 2,659 | 2,590 | 2,658 | -27 | -1.0 | 16,800 |
| 5/14 | 2,703 | 2,768 | 2,649 | 2,685 | +5 | +0.2 | 17,500 |
| 5/7 | 2,725 | 2,725 | 2,650 | 2,680 | -43 | -1.6 | 13,400 |
| 4/30 | 2,800 | 2,805 | 2,723 | 2,723 | -77 | -2.8 | 3,200 |
| 4/23 | 2,800 | 2,820 | 2,770 | 2,800 | 0 | 0.0 | 4,400 |
| 4/16 | 2,805 | 2,806 | 2,749 | 2,800 | -35 | -1.2 | 5,700 |
| 4/9 | 2,801 | 2,840 | 2,800 | 2,835 | -14 | -0.5 | 4,300 |
| 4/2 | 2,905 | 2,930 | 2,710 | 2,849 | -56 | -1.9 | 4,800 |
| 3/26 | 2,870 | 3,000 | 2,860 | 2,905 | +135 | +4.9 | 8,800 |
| 3/19 | 2,830 | 2,830 | 2,749 | 2,770 | -60 | -2.1 | 6,500 |
| 3/12 | 2,800 | 2,830 | 2,759 | 2,830 | +71 | +2.6 | 7,400 |
| 3/5 | 2,761 | 2,775 | 2,720 | 2,759 | -2 | -0.1 | 5,400 |
| 2/26 | 2,830 | 2,830 | 2,761 | 2,761 | -56 | -2.0 | 5,400 |
| 2/19 | 2,990 | 3,030 | 2,817 | 2,817 | -173 | -5.8 | 8,600 |
| 2/12 | 3,070 | 3,075 | 2,950 | 2,990 | +39 | +1.3 | 6,500 |
| 2/5 | 3,050 | 3,075 | 2,860 | 2,951 | -48 | -1.6 | 9,700 |
| 1/29 | 3,100 | 3,120 | 2,930 | 2,999 | -46 | -1.5 | 4,200 |
| 1/22 | 2,983 | 3,060 | 2,860 | 3,045 | +215 | +7.6 | 5,600 |
| 1/15 | 2,902 | 3,000 | 2,800 | 2,830 | -110 | -3.7 | 6,800 |
| 1/8 | 2,700 | 2,985 | 2,700 | 2,940 | +250 | +9.3 | 9,000 |
| 12/30 | 2,540 | 2,702 | 2,540 | 2,690 | +173 | +6.9 | 4,300 |
▶︎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
