7,297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) |
|---|---|---|---|---|---|---|
| 2026/01/19 | 13,090.0 | 13,450.0 | 12,930.0 | 13,360.0 | 13,360.0 | 20,800 |
| 2026/01/16 | 13,030.0 | 13,710.0 | 12,800.0 | 13,090.0 | 13,090.0 | 46,500 |
| 2026/01/15 | 11,480.0 | 12,800.0 | 11,400.0 | 12,790.0 | 12,790.0 | 44,800 |
| 2026/01/14 | 12,300.0 | 12,300.0 | 11,780.0 | 11,780.0 | 11,780.0 | 30,400 |
| 2026/01/13 | 11,510.0 | 12,300.0 | 11,320.0 | 12,260.0 | 12,260.0 | 40,400 |
| 2026/01/09 | 11,100.0 | 11,490.0 | 10,940.0 | 11,390.0 | 11,390.0 | 19,900 |
| 2026/01/08 | 11,700.0 | 11,700.0 | 11,080.0 | 11,160.0 | 11,160.0 | 41,400 |
| 2026/01/07 | 11,100.0 | 11,870.0 | 11,000.0 | 11,400.0 | 11,400.0 | 60,200 |
| 2026/01/06 | 10,200.0 | 10,530.0 | 10,200.0 | 10,490.0 | 10,490.0 | 14,300 |
| 2026/01/05 | 10,050.0 | 10,290.0 | 10,030.0 | 10,200.0 | 10,200.0 | 15,100 |
| 2025/12/30 | 10,030.0 | 10,180.0 | 10,030.0 | 10,030.0 | 10,030.0 | 7,700 |
| 2025/12/29 | 10,000.0 | 10,300.0 | 9,850.0 | 10,200.0 | 10,200.0 | 24,200 |
| 2025/12/26 | 10,330.0 | 10,330.0 | 9,950.0 | 10,030.0 | 10,030.0 | 20,500 |
| 2025/12/25 | 10,110.0 | 10,330.0 | 10,090.0 | 10,330.0 | 10,330.0 | 17,200 |
| 2025/12/24 | 9,920.0 | 10,140.0 | 9,920.0 | 9,970.0 | 9,970.0 | 12,500 |
| 2025/12/23 | 10,060.0 | 10,140.0 | 9,900.0 | 9,920.0 | 9,920.0 | 8,000 |
| 2025/12/22 | 9,940.0 | 10,040.0 | 9,840.0 | 10,040.0 | 10,040.0 | 7,400 |
| 2025/12/19 | 9,870.0 | 10,000.0 | 9,750.0 | 9,900.0 | 9,900.0 | 12,400 |
| 2025/12/18 | 9,950.0 | 10,140.0 | 9,720.0 | 9,800.0 | 9,800.0 | 16,200 |
| 2025/12/17 | 9,770.0 | 10,170.0 | 9,640.0 | 10,160.0 | 10,160.0 | 36,500 |
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。
