6,473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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 10,090.0 | 10,240.0 | 9,920.0 | 10,070.0 | 10,070.0 | 13,400 |
| 2025/12/04 | 10,180.0 | 10,290.0 | 10,060.0 | 10,140.0 | 10,140.0 | 15,800 |
| 2025/12/03 | 10,540.0 | 10,600.0 | 10,060.0 | 10,140.0 | 10,140.0 | 39,000 |
| 2025/12/02 | 10,710.0 | 11,000.0 | 10,450.0 | 10,500.0 | 10,500.0 | 22,700 |
| 2025/12/01 | 11,400.0 | 11,400.0 | 10,370.0 | 10,510.0 | 10,510.0 | 37,200 |
| 2025/11/28 | 10,300.0 | 11,180.0 | 10,260.0 | 11,100.0 | 11,100.0 | 37,300 |
| 2025/11/27 | 10,520.0 | 10,570.0 | 10,260.0 | 10,370.0 | 10,370.0 | 19,600 |
| 2025/11/26 | 10,090.0 | 10,400.0 | 10,090.0 | 10,310.0 | 10,310.0 | 19,900 |
| 2025/11/25 | 10,060.0 | 10,260.0 | 9,850.0 | 9,940.0 | 9,940.0 | 25,500 |
| 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 |
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。
