5729 日本精鉱(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-212,9242,9252,8772,8779002,877
2024-06-202,8722,9202,8722,9201,6002,920
2024-06-192,9332,9332,8652,8651,3002,865
2024-06-182,9452,9452,9152,9411,9002,941
2024-06-172,8882,9472,8512,9474,5002,947
2024-06-142,8042,8382,7992,8381,6002,838
2024-06-132,7982,7982,7542,7555002,755
2024-06-12---2,803-2,803
2024-06-112,8002,8392,8002,8033,0002,803
2024-06-102,7632,8392,7632,8385,4002,838
2024-06-072,7262,7652,7262,7652,9002,765
2024-06-062,7242,7282,7192,7284002,728
2024-06-052,7022,7192,7022,7193002,719
2024-06-04---2,710-2,710
2024-06-032,7002,7102,7002,7102002,710
2024-05-312,7222,7282,6932,7006002,700
2024-05-302,6932,7102,6932,7107002,710
2024-05-29---2,731-2,731
2024-05-282,7092,7492,7092,7311,2002,731
2024-05-272,6982,7052,6902,7051,7002,705
2024-05-242,6882,6972,6642,6971,8002,697
2024-05-232,6772,6972,6772,6971,4002,697
2024-05-222,6622,6952,6622,6955002,695
2024-05-212,6942,6952,6622,6629002,662
2024-05-202,6882,6882,6522,6527002,652
2024-05-17---2,650-2,650
2024-05-162,6732,6772,6502,6501,6002,650
2024-05-152,6602,6952,6222,6803,7002,680
2024-05-142,5722,6502,5722,6308,8002,630
2024-05-132,5632,5962,5632,5696002,569
2024-05-102,5662,5882,5602,5605002,560
2024-05-092,5672,5762,5482,5601,3002,560
2024-05-082,5742,5782,5702,5761,4002,576
2024-05-072,5762,5762,5742,5744002,574
2024-05-022,5702,5702,5572,5677002,567
2024-05-012,5412,5412,5412,5412002,541
2024-04-302,5452,5752,5382,5382,0002,538
2024-04-262,5732,5742,5302,5411,2002,541
2024-04-252,5642,5862,5422,5501,6002,550
2024-04-242,4752,6952,4752,56414,6002,564
2024-04-232,4632,4632,4632,4631002,463
2024-04-222,4482,4702,4482,4636002,463
2024-04-192,4422,4602,4422,4487002,448
2024-04-182,4452,4702,4452,4706002,470
2024-04-172,4882,4882,4402,4451,8002,445
2024-04-162,4722,4722,4682,4681,1002,468
2024-04-152,4732,4802,4722,4721,1002,472
2024-04-122,4812,5012,4812,4949002,494
2024-04-112,4882,4882,4882,4883002,488
2024-04-102,4872,4882,4832,4881,3002,488
2024-04-092,4942,4942,4752,4886002,488
2024-04-082,4902,4902,4802,4881,3002,488
2024-04-052,4712,4822,4692,4695002,469
2024-04-042,4702,4982,4702,4982002,498
2024-04-032,4702,4892,4692,4696002,469
2024-04-022,4802,5012,4702,4706002,470
2024-04-012,4772,5072,4752,4751,2002,475
2024-03-292,4772,5272,4572,4989002,498
2024-03-282,4562,5742,4562,4773,7002,477
2024-03-272,4972,5072,4892,5031,4002,503
2024-03-262,4852,4982,4852,4901,1002,490
2024-03-252,5002,5002,4802,4802,2002,480
2024-03-222,4792,4992,4522,4822,4002,482
2024-03-212,4852,4852,4572,4795,2002,479
2024-03-192,4812,4812,4672,4801,3002,480
2024-03-182,4892,4902,4412,4816,2002,481
2024-03-152,5042,5042,4452,4893,2002,489
2024-03-142,4712,4902,4452,4904,6002,490
2024-03-132,5072,5072,4612,4633,7002,463
2024-03-122,5362,5372,4652,47247,2002,472
2024-03-112,6042,6042,5352,53512,5002,535
2024-03-082,5992,6202,5992,6201,3002,620
2024-03-072,6492,6592,6092,6191,1002,619
2024-03-062,6492,6492,6492,6491002,649
2024-03-052,6462,6492,6462,6493002,649
2024-03-042,6392,6392,6392,6393002,639
2024-03-012,6302,6582,6112,6391,0002,639
2024-02-292,6492,6492,6492,6492002,649
2024-02-282,6502,6502,6492,6492002,649
2024-02-272,6552,6552,6552,6551002,655
2024-02-262,6892,6892,6562,6621,0002,662
2024-02-222,6492,6692,6492,6698002,669
2024-02-212,6492,6492,6492,6494002,649
2024-02-202,6502,6502,6392,6395002,639
2024-02-192,6392,6602,5952,6591,1002,659
2024-02-162,6052,6442,6002,6448002,644
2024-02-152,6322,6452,5952,6052,5002,605
2024-02-142,6412,6812,6312,6321,4002,632
2024-02-132,6842,7122,6842,6841,6002,684
2024-02-092,7192,7202,7192,7193002,719
2024-02-082,7002,7442,6952,7041,1002,704
2024-02-072,7202,7482,6702,7024,6002,702
2024-02-062,6252,8082,6122,72013,9002,720
2024-02-052,6482,6482,6102,6486002,648
2024-02-022,6742,6752,6482,6485002,648
2024-02-012,7082,7582,6282,6287002,628
2024-01-312,6082,6112,6072,6101,2002,610
2024-01-30---2,590-2,590
2024-01-292,5852,6032,5852,5905002,590
2024-01-262,6002,6052,5952,5952,0002,595
2024-01-252,5692,6002,5692,6008002,600
2024-01-242,5812,5812,5662,5663002,566
2024-01-23---2,591-2,591
2024-01-222,5842,5952,5842,5913002,591
2024-01-192,5852,5852,5752,5758002,575
2024-01-182,5672,5672,5652,5652002,565
2024-01-172,5892,5892,5702,5711,0002,571
2024-01-162,5712,5712,5712,5711002,571
2024-01-152,5762,5982,5762,5978002,597
2024-01-122,5802,5882,5782,5785002,578
2024-01-112,5612,5842,5612,5655002,565
2024-01-102,5662,5752,5602,5605002,560
2024-01-092,5552,5652,5552,5606002,560
2024-01-052,5702,5702,5552,5555002,555
2024-01-042,5592,5872,5552,5608002,560

分割・併合履歴 : [2017-09-27]1株→0.2株 [1990-03-27]1株→1.03株 [1988-07-27]1株→1.118株