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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 12,500.0 | 13,010.0 | 12,440.0 | 12,440.0 | 12,440.0 | 23,700 |
| 2025/09/04 | 11,980.0 | 12,450.0 | 11,880.0 | 12,300.0 | 12,300.0 | 22,900 |
| 2025/09/03 | 12,750.0 | 12,800.0 | 11,660.0 | 11,980.0 | 11,980.0 | 54,700 |
| 2025/09/02 | 13,600.0 | 13,600.0 | 12,850.0 | 12,850.0 | 12,850.0 | 35,000 |
| 2025/09/01 | 12,790.0 | 13,850.0 | 12,540.0 | 13,630.0 | 13,630.0 | 55,800 |
| 2025/08/29 | 12,790.0 | 13,500.0 | 12,100.0 | 12,830.0 | 12,830.0 | 99,000 |
| 2025/08/28 | 12,050.0 | 12,580.0 | 11,940.0 | 12,580.0 | 12,580.0 | 36,600 |
| 2025/08/27 | 12,470.0 | 12,470.0 | 11,690.0 | 11,750.0 | 11,750.0 | 22,700 |
| 2025/08/26 | 11,410.0 | 12,200.0 | 11,110.0 | 12,200.0 | 12,200.0 | 37,000 |
| 2025/08/25 | 11,760.0 | 11,970.0 | 11,420.0 | 11,580.0 | 11,580.0 | 21,700 |
| 2025/08/22 | 12,270.0 | 12,840.0 | 11,670.0 | 11,670.0 | 11,670.0 | 56,900 |
| 2025/08/21 | 12,500.0 | 13,300.0 | 12,000.0 | 12,150.0 | 12,150.0 | 85,000 |
| 2025/08/20 | 11,590.0 | 12,670.0 | 11,510.0 | 12,470.0 | 12,470.0 | 86,000 |
| 2025/08/19 | 10,780.0 | 13,480.0 | 10,780.0 | 11,930.0 | 11,930.0 | 291,600 |
| 2025/08/18 | 9,910.0 | 10,630.0 | 9,830.0 | 10,480.0 | 10,480.0 | 49,400 |
| 2025/08/15 | 9,420.0 | 10,210.0 | 9,350.0 | 9,910.0 | 9,910.0 | 37,300 |
| 2025/08/14 | 9,590.0 | 10,020.0 | 9,240.0 | 9,440.0 | 9,440.0 | 41,300 |
| 2025/08/13 | 9,680.0 | 10,090.0 | 9,570.0 | 9,630.0 | 9,630.0 | 37,800 |
| 2025/08/12 | 10,480.0 | 10,480.0 | 9,710.0 | 9,890.0 | 9,890.0 | 75,900 |
| 2025/08/08 | 10,200.0 | 11,200.0 | 10,120.0 | 10,560.0 | 10,560.0 | 89,300 |
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。
