7,060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) |
|---|---|---|---|---|---|---|
| 2025/03/03 | 5,820.0 | 6,700.0 | 5,810.0 | 6,490.0 | 6,490.0 | 62,500 |
| 2025/02/28 | 5,890.0 | 6,260.0 | 5,690.0 | 5,800.0 | 5,800.0 | 108,700 |
| 2025/02/27 | 5,520.0 | 5,940.0 | 5,150.0 | 5,640.0 | 5,640.0 | 63,500 |
| 2025/02/26 | 5,410.0 | 5,540.0 | 5,350.0 | 5,530.0 | 5,530.0 | 5,800 |
| 2025/02/25 | 5,480.0 | 5,500.0 | 5,220.0 | 5,410.0 | 5,410.0 | 7,700 |
| 2025/02/21 | 5,090.0 | 5,480.0 | 5,030.0 | 5,390.0 | 5,390.0 | 8,500 |
| 2025/02/20 | 5,160.0 | 5,170.0 | 5,040.0 | 5,100.0 | 5,100.0 | 4,000 |
| 2025/02/19 | 4,960.0 | 5,270.0 | 4,950.0 | 5,150.0 | 5,150.0 | 12,900 |
| 2025/02/18 | 4,900.0 | 5,100.0 | 4,890.0 | 5,020.0 | 5,020.0 | 4,700 |
| 2025/02/17 | 4,970.0 | 4,970.0 | 4,845.0 | 4,860.0 | 4,860.0 | 3,900 |
| 2025/02/14 | 5,080.0 | 5,090.0 | 4,730.0 | 4,980.0 | 4,980.0 | 6,000 |
| 2025/02/13 | 5,110.0 | 5,140.0 | 5,000.0 | 5,060.0 | 5,060.0 | 8,000 |
| 2025/02/12 | 4,910.0 | 4,950.0 | 4,670.0 | 4,950.0 | 4,950.0 | 17,600 |
| 2025/02/10 | 4,440.0 | 4,900.0 | 4,440.0 | 4,900.0 | 4,900.0 | 30,500 |
| 2025/02/07 | 4,350.0 | 4,450.0 | 4,040.0 | 4,200.0 | 4,200.0 | 19,600 |
| 2025/02/06 | 4,320.0 | 4,360.0 | 4,255.0 | 4,350.0 | 4,350.0 | 2,600 |
| 2025/02/05 | 4,150.0 | 4,365.0 | 4,150.0 | 4,230.0 | 4,230.0 | 8,200 |
| 2025/02/04 | 4,140.0 | 4,140.0 | 4,035.0 | 4,115.0 | 4,115.0 | 1,000 |
| 2025/02/03 | 4,065.0 | 4,170.0 | 4,065.0 | 4,125.0 | 4,125.0 | 4,500 |
| 2025/01/31 | 4,030.0 | 4,095.0 | 4,020.0 | 4,095.0 | 4,095.0 | 1,300 |
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。
