7,169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) |
|---|---|---|---|---|---|---|
| 2025/11/21 | 9,820.0 | 10,090.0 | 9,810.0 | 9,910.0 | 9,910.0 | 15,300 |
| 2025/11/20 | 10,170.0 | 10,480.0 | 10,020.0 | 10,120.0 | 10,120.0 | 28,800 |
| 2025/11/19 | 9,820.0 | 10,040.0 | 9,500.0 | 9,890.0 | 9,890.0 | 28,600 |
| 2025/11/18 | 10,670.0 | 10,720.0 | 9,800.0 | 9,810.0 | 9,810.0 | 40,200 |
| 2025/11/17 | 9,990.0 | 10,930.0 | 9,600.0 | 10,690.0 | 10,690.0 | 77,500 |
| 2025/11/14 | 9,450.0 | 9,880.0 | 9,450.0 | 9,710.0 | 9,710.0 | 31,900 |
| 2025/11/13 | 9,760.0 | 9,770.0 | 9,450.0 | 9,550.0 | 9,550.0 | 24,400 |
| 2025/11/12 | 9,610.0 | 9,740.0 | 9,370.0 | 9,740.0 | 9,740.0 | 66,300 |
| 2025/11/11 | 10,500.0 | 10,500.0 | 9,610.0 | 9,840.0 | 9,840.0 | 61,800 |
| 2025/11/10 | 9,980.0 | 10,570.0 | 9,850.0 | 10,270.0 | 10,270.0 | 79,000 |
| 2025/11/07 | 12,510.0 | 12,570.0 | 9,700.0 | 10,020.0 | 10,020.0 | 156,200 |
| 2025/11/06 | 12,800.0 | 12,880.0 | 12,530.0 | 12,610.0 | 12,610.0 | 21,000 |
| 2025/11/05 | 12,450.0 | 12,730.0 | 11,860.0 | 12,700.0 | 12,700.0 | 29,000 |
| 2025/11/04 | 12,160.0 | 12,530.0 | 11,800.0 | 12,530.0 | 12,530.0 | 27,800 |
| 2025/10/31 | 12,500.0 | 12,550.0 | 12,200.0 | 12,240.0 | 12,240.0 | 17,300 |
| 2025/10/30 | 12,270.0 | 12,630.0 | 12,160.0 | 12,280.0 | 12,280.0 | 20,100 |
| 2025/10/29 | 12,670.0 | 12,800.0 | 12,270.0 | 12,330.0 | 12,330.0 | 32,200 |
| 2025/10/28 | 13,300.0 | 13,490.0 | 12,820.0 | 12,970.0 | 12,970.0 | 41,200 |
| 2025/10/27 | 14,410.0 | 14,500.0 | 13,660.0 | 13,780.0 | 13,780.0 | 62,700 |
| 2025/10/24 | 14,900.0 | 14,910.0 | 14,400.0 | 14,620.0 | 14,620.0 | 17,800 |
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。
