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) |
|---|---|---|---|---|---|---|
| 2025/10/23 | 14,010.0 | 15,040.0 | 13,710.0 | 14,820.0 | 14,820.0 | 30,400 |
| 2025/10/22 | 14,420.0 | 14,420.0 | 13,890.0 | 14,090.0 | 14,090.0 | 25,400 |
| 2025/10/21 | 14,990.0 | 15,250.0 | 14,330.0 | 14,420.0 | 14,420.0 | 39,900 |
| 2025/10/20 | 15,160.0 | 15,270.0 | 14,290.0 | 14,490.0 | 14,490.0 | 41,300 |
| 2025/10/17 | 14,440.0 | 15,040.0 | 14,280.0 | 14,500.0 | 14,500.0 | 35,200 |
| 2025/10/16 | 14,790.0 | 15,460.0 | 14,560.0 | 15,140.0 | 15,140.0 | 68,000 |
| 2025/10/15 | 15,120.0 | 16,700.0 | 15,100.0 | 16,390.0 | 16,390.0 | 88,400 |
| 2025/10/14 | 13,500.0 | 15,380.0 | 13,330.0 | 15,330.0 | 15,330.0 | 159,900 |
| 2025/10/10 | 13,500.0 | 13,570.0 | 13,060.0 | 13,200.0 | 13,200.0 | 47,400 |
| 2025/10/09 | 12,470.0 | 13,470.0 | 12,110.0 | 13,200.0 | 13,200.0 | 47,200 |
| 2025/10/08 | 12,050.0 | 12,580.0 | 12,010.0 | 12,260.0 | 12,260.0 | 14,400 |
| 2025/10/07 | 12,220.0 | 12,420.0 | 12,000.0 | 12,050.0 | 12,050.0 | 21,700 |
| 2025/10/06 | 12,200.0 | 13,100.0 | 12,130.0 | 12,320.0 | 12,320.0 | 21,700 |
| 2025/10/03 | 12,530.0 | 12,530.0 | 11,960.0 | 12,060.0 | 12,060.0 | 20,600 |
| 2025/10/02 | 12,280.0 | 12,680.0 | 12,150.0 | 12,530.0 | 12,530.0 | 28,700 |
| 2025/10/01 | 12,930.0 | 12,980.0 | 12,320.0 | 12,350.0 | 12,350.0 | 25,600 |
| 2025/09/30 | 13,600.0 | 13,620.0 | 12,810.0 | 13,230.0 | 13,230.0 | 33,400 |
| 2025/09/29 | 13,940.0 | 14,150.0 | 13,380.0 | 13,660.0 | 13,660.0 | 25,300 |
| 2025/09/26 | 14,450.0 | 15,090.0 | 13,680.0 | 14,200.0 | 14,200.0 | 110,900 |
| 2025/09/25 | 13,100.0 | 14,490.0 | 12,700.0 | 14,490.0 | 14,490.0 | 212,100 |
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。
