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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 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 |
| 2025/09/24 | 11,490.0 | 11,730.0 | 11,280.0 | 11,490.0 | 11,490.0 | 13,600 |
| 2025/09/22 | 11,710.0 | 11,800.0 | 11,250.0 | 11,410.0 | 11,410.0 | 11,300 |
| 2025/09/19 | 11,800.0 | 11,880.0 | 11,000.0 | 11,480.0 | 11,480.0 | 30,400 |
| 2025/09/18 | 12,020.0 | 12,170.0 | 11,450.0 | 11,850.0 | 11,850.0 | 30,400 |
| 2025/09/17 | 12,480.0 | 12,560.0 | 12,170.0 | 12,170.0 | 12,170.0 | 12,600 |
| 2025/09/16 | 12,300.0 | 12,700.0 | 12,000.0 | 12,480.0 | 12,480.0 | 19,500 |
| 2025/09/12 | 12,530.0 | 12,580.0 | 12,150.0 | 12,300.0 | 12,300.0 | 15,500 |
| 2025/09/11 | 12,700.0 | 13,010.0 | 12,500.0 | 12,510.0 | 12,510.0 | 21,200 |
| 2025/09/10 | 13,300.0 | 13,640.0 | 12,480.0 | 12,700.0 | 12,700.0 | 28,300 |
| 2025/09/09 | 13,230.0 | 13,260.0 | 12,750.0 | 12,840.0 | 12,840.0 | 18,200 |
| 2025/09/08 | 12,480.0 | 13,300.0 | 12,390.0 | 13,200.0 | 13,200.0 | 24,800 |
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。
