6,467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) |
|---|---|---|---|---|---|---|
| 2020/09/10 | 2,179.0 | 2,211.0 | 2,179.0 | 2,200.0 | 2,200.0 | 2,300 |
| 2020/09/09 | 2,150.0 | 2,150.0 | 2,150.0 | 2,150.0 | 2,150.0 | 1,000 |
| 2020/09/08 | 2,125.0 | 2,175.0 | 2,125.0 | 2,167.0 | 2,167.0 | 500 |
| 2020/09/04 | 2,090.0 | 2,090.0 | 2,090.0 | 2,090.0 | 2,090.0 | 1,000 |
| 2020/09/03 | 2,090.0 | 2,090.0 | 2,090.0 | 2,090.0 | 2,090.0 | 1,200 |
| 2020/09/02 | 2,095.0 | 2,095.0 | 2,090.0 | 2,090.0 | 2,090.0 | 1,100 |
| 2020/09/01 | 2,100.0 | 2,145.0 | 2,090.0 | 2,145.0 | 2,145.0 | 1,300 |
| 2020/08/31 | 2,122.0 | 2,122.0 | 2,117.0 | 2,117.0 | 2,117.0 | 200 |
| 2020/08/28 | 2,090.0 | 2,090.0 | 2,090.0 | 2,090.0 | 2,090.0 | 400 |
| 2020/08/26 | 2,025.0 | 2,070.0 | 2,010.0 | 2,054.0 | 2,054.0 | 2,100 |
| 2020/08/25 | 2,035.0 | 2,070.0 | 2,035.0 | 2,070.0 | 2,070.0 | 600 |
| 2020/08/24 | 2,031.0 | 2,031.0 | 2,031.0 | 2,031.0 | 2,031.0 | 100 |
| 2020/08/20 | 1,990.0 | 1,990.0 | 1,990.0 | 1,990.0 | 1,990.0 | 500 |
| 2020/08/17 | 2,000.0 | 2,000.0 | 1,980.0 | 1,980.0 | 1,980.0 | 500 |
| 2020/08/13 | 2,004.0 | 2,020.0 | 2,004.0 | 2,020.0 | 2,020.0 | 400 |
| 2020/08/12 | 2,015.0 | 2,015.0 | 2,001.0 | 2,001.0 | 2,001.0 | 900 |
| 2020/08/11 | 2,025.0 | 2,090.0 | 2,025.0 | 2,027.0 | 2,027.0 | 1,000 |
| 2020/08/07 | 2,160.0 | 2,160.0 | 2,050.0 | 2,075.0 | 2,075.0 | 1,800 |
| 2020/08/06 | 1,940.0 | 2,200.0 | 1,940.0 | 2,100.0 | 2,100.0 | 6,000 |
| 2020/08/05 | 1,878.0 | 1,900.0 | 1,878.0 | 1,900.0 | 1,900.0 | 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。
