！決算発表予定日 2024/05/14
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
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,045 (23/05/08) | 2,440 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,808 (24/02/06) | 2,440 (24/04/17) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,559 | 2,808 | 2,440 | 2,567 | +11 | +0.4 | 177,900 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,005 | 3,190 | 2,552 | 2,556 | -345 | -11.9 | 226,200 |
| 2022 | 3,720 | 4,070 | 2,830 | 2,901 | -819 | -22.0 | 259,300 |
| 2021 | 2,700 | 4,005 | 2,555 | 3,720 | +1,030 | +38.3 | 510,000 |
| 2020 | 2,285 | 2,702 | 1,504 | 2,690 | +405 | +17.7 | 146,700 |
| 2019 | 1,950 | 2,700 | 1,935 | 2,285 | +335 | +17.2 | 197,100 |
| 2018 | 3,895 | 4,580 | 1,831 | 1,950 | -1,895 | -49.3 | 626,300 |
| 2017 | 2,090 | 4,300 | 1,925 | 3,845 | +1,785 | +86.7 | 835,200 |
| 2016 | 1,525 | 2,110 | 1,055 | 2,060 | +530 | +34.6 | 722,200 |
| 2015 | 1,670 | 2,075 | 1,430 | 1,530 | -150 | -8.9 | 1,029,200 |
| 2014 | 1,490 | 2,015 | 1,375 | 1,680 | +215 | +14.7 | 2,156,800 |
| 2013 | 1,250 | 1,500 | 1,190 | 1,465 | +290 | +24.7 | 691,000 |
| 2012 | 1,315 | 1,655 | 965 | 1,175 | -100 | -7.8 | 445,600 |
| 2011 | 1,525 | 2,045 | 1,000 | 1,275 | -235 | -15.6 | 1,521,200 |
| 2010 | 815 | 1,525 | 775 | 1,510 | +660 | +77.7 | 844,200 |
| 2009 | 815 | 1,130 | 480 | 850 | +80 | +10.4 | 643,800 |
| 2008 | 1,300 | 1,690 | 700 | 770 | -530 | -40.8 | 453,400 |
| 2007 | 1,950 | 2,265 | 1,280 | 1,300 | -625 | -32.5 | 1,159,400 |
| 2006 | 2,270 | 3,150 | 1,700 | 1,925 | -330 | -14.6 | 3,417,200 |
| 2005 | 1,585 | 2,370 | 1,530 | 2,255 | +670 | +42.3 | 4,046,200 |
| 2004 | 1,435 | 1,995 | 1,350 | 1,585 | +200 | +14.4 | 2,184,200 |
| 2003 | 2,390 | 2,875 | 1,150 | 1,385 | -985 | -41.6 | 4,428,200 |
| 2002 | 1,100 | 4,390 | 950 | 2,370 | +1,220 | +106.1 | 4,520,000 |
| 2001 | 1,180 | 1,690 | 855 | 1,150 | -30 | -2.5 | 1,058,800 |
| 2000 | 925 | 2,200 | 875 | 1,180 | +280 | +31.1 | 1,319,200 |
| 1999 | 910 | 1,970 | 860 | 900 | -10 | -1.1 | 674,000 |
| 1998 | 1,155 | 1,975 | 825 | 910 | -240 | -20.9 | 308,800 |
| 1997 | 2,300 | 3,700 | 1,005 | 1,150 | -1,100 | -48.9 | 757,400 |
| 1996 | 4,550 | 5,050 | 2,200 | 2,250 | -2,350 | -51.1 | 1,168,800 |
| 1995 | 3,305 | 6,600 | 1,500 | 4,600 | +1,345 | +41.3 | 4,087,800 |
| 1994 | 3,905 | 4,375 | 3,000 | 3,255 | -495 | -13.2 | 1,683,600 |
▶︎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