7,050円
日本精鉱の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/03/06 | 12,200.0 | 12,200.0 | 11,630.0 | 11,890.0 | 11,890.0 | 13,900 |
| 2026/03/05 | 12,210.0 | 12,530.0 | 11,990.0 | 12,200.0 | 12,200.0 | 23,000 |
| 2026/03/04 | 12,200.0 | 12,370.0 | 11,100.0 | 11,560.0 | 11,560.0 | 35,000 |
| 2026/03/03 | 12,380.0 | 13,320.0 | 12,240.0 | 12,500.0 | 12,500.0 | 65,700 |
| 2026/03/02 | 12,000.0 | 12,070.0 | 11,730.0 | 11,840.0 | 11,840.0 | 17,800 |
| 2026/02/27 | 12,050.0 | 12,290.0 | 11,750.0 | 12,070.0 | 12,070.0 | 18,900 |
| 2026/02/26 | 11,490.0 | 12,080.0 | 11,490.0 | 12,050.0 | 12,050.0 | 36,500 |
| 2026/02/25 | 11,310.0 | 11,550.0 | 11,210.0 | 11,490.0 | 11,490.0 | 17,600 |
| 2026/02/24 | 11,130.0 | 11,370.0 | 10,910.0 | 11,300.0 | 11,300.0 | 16,300 |
| 2026/02/20 | 11,390.0 | 11,590.0 | 11,050.0 | 11,130.0 | 11,130.0 | 25,900 |
| 2026/02/19 | 11,300.0 | 11,650.0 | 11,200.0 | 11,540.0 | 11,540.0 | 18,200 |
| 2026/02/18 | 10,950.0 | 11,400.0 | 10,950.0 | 11,060.0 | 11,060.0 | 18,400 |
| 2026/02/17 | 11,490.0 | 11,660.0 | 10,830.0 | 10,950.0 | 10,950.0 | 36,600 |
| 2026/02/16 | 10,750.0 | 11,540.0 | 10,750.0 | 11,470.0 | 11,470.0 | 31,900 |
| 2026/02/13 | 11,450.0 | 11,450.0 | 10,700.0 | 10,700.0 | 10,700.0 | 31,600 |
| 2026/02/12 | 11,950.0 | 12,100.0 | 11,370.0 | 11,450.0 | 11,450.0 | 33,600 |
| 2026/02/10 | 11,140.0 | 12,200.0 | 10,910.0 | 11,800.0 | 11,800.0 | 48,300 |
| 2026/02/09 | 11,030.0 | 11,350.0 | 10,750.0 | 10,840.0 | 10,840.0 | 45,000 |
| 2026/02/06 | 11,200.0 | 11,580.0 | 10,820.0 | 10,990.0 | 10,990.0 | 36,400 |
| 2026/02/05 | 13,120.0 | 14,000.0 | 11,010.0 | 11,280.0 | 11,280.0 | 143,500 |
おすすめ条件でスクリーニングされた銘柄を見る
日本精鉱の取引履歴を振り返りませんか？
日本精鉱の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
