6,865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) |
|---|---|---|---|---|---|---|
| 2026/02/13 | 11,450.0 | 11,450.0 | 10,700.0 | 10,700.0 | 10,700.0 | 31,600 |
| 2026/02/12 | 11,950.0 | 12,100.0 | 11,370.0 | 11,450.0 | 11,450.0 | 33,600 |
| 2026/02/10 | 11,140.0 | 12,200.0 | 10,910.0 | 11,800.0 | 11,800.0 | 48,300 |
| 2026/02/09 | 11,030.0 | 11,350.0 | 10,750.0 | 10,840.0 | 10,840.0 | 45,000 |
| 2026/02/06 | 11,200.0 | 11,580.0 | 10,820.0 | 10,990.0 | 10,990.0 | 36,400 |
| 2026/02/05 | 13,120.0 | 14,000.0 | 11,010.0 | 11,280.0 | 11,280.0 | 143,500 |
| 2026/02/04 | 12,850.0 | 13,190.0 | 12,720.0 | 13,120.0 | 13,120.0 | 27,400 |
| 2026/02/03 | 12,440.0 | 12,760.0 | 12,270.0 | 12,570.0 | 12,570.0 | 15,500 |
| 2026/02/02 | 12,760.0 | 12,760.0 | 12,050.0 | 12,050.0 | 12,050.0 | 21,900 |
| 2026/01/30 | 13,270.0 | 13,400.0 | 12,500.0 | 12,760.0 | 12,760.0 | 22,300 |
| 2026/01/29 | 14,040.0 | 14,140.0 | 12,930.0 | 13,130.0 | 13,130.0 | 39,100 |
| 2026/01/28 | 12,570.0 | 14,200.0 | 12,440.0 | 14,040.0 | 14,040.0 | 45,900 |
| 2026/01/27 | 12,280.0 | 12,540.0 | 12,120.0 | 12,480.0 | 12,480.0 | 10,800 |
| 2026/01/26 | 12,520.0 | 13,120.0 | 12,200.0 | 12,350.0 | 12,350.0 | 20,800 |
| 2026/01/23 | 12,040.0 | 12,800.0 | 12,040.0 | 12,530.0 | 12,530.0 | 16,800 |
| 2026/01/22 | 12,660.0 | 12,900.0 | 12,160.0 | 12,290.0 | 12,290.0 | 17,600 |
| 2026/01/21 | 12,370.0 | 12,780.0 | 12,350.0 | 12,580.0 | 12,580.0 | 16,500 |
| 2026/01/20 | 13,590.0 | 13,590.0 | 12,300.0 | 12,670.0 | 12,670.0 | 44,000 |
| 2026/01/19 | 13,090.0 | 13,450.0 | 12,930.0 | 13,360.0 | 13,360.0 | 20,800 |
| 2026/01/16 | 13,030.0 | 13,710.0 | 12,800.0 | 13,090.0 | 13,090.0 | 46,500 |
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。
