5729 日本精鉱(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5,280 | 5,300 | 5,110 | 5,190 | 6,500 | 5,190 |
| 2025-04-21 | 5,140 | 5,370 | 5,050 | 5,250 | 17,800 | 5,250 |
| 2025-04-18 | 4,990 | 5,240 | 4,990 | 5,060 | 9,600 | 5,060 |
| 2025-04-17 | 4,850 | 5,050 | 4,850 | 4,980 | 8,400 | 4,980 |
| 2025-04-16 | 4,960 | 5,060 | 4,855 | 4,885 | 7,700 | 4,885 |
| 2025-04-15 | 4,980 | 4,995 | 4,905 | 4,945 | 5,600 | 4,945 |
| 2025-04-14 | 5,030 | 5,050 | 4,850 | 4,910 | 12,400 | 4,910 |
| 2025-04-11 | 4,680 | 5,000 | 4,630 | 4,975 | 13,300 | 4,975 |
| 2025-04-10 | 4,960 | 4,960 | 4,710 | 4,820 | 17,000 | 4,820 |
| 2025-04-09 | 4,285 | 4,470 | 4,160 | 4,260 | 17,600 | 4,260 |
| 2025-04-08 | 4,145 | 4,355 | 4,145 | 4,355 | 11,200 | 4,355 |
| 2025-04-07 | 3,650 | 3,935 | 3,645 | 3,655 | 26,600 | 3,655 |
| 2025-04-04 | 4,415 | 4,450 | 4,220 | 4,345 | 31,400 | 4,345 |
| 2025-04-03 | 4,700 | 4,820 | 4,560 | 4,615 | 29,200 | 4,615 |
| 2025-04-02 | 4,980 | 5,020 | 4,855 | 4,910 | 8,100 | 4,910 |
| 2025-04-01 | 5,010 | 5,090 | 4,775 | 4,910 | 14,200 | 4,910 |
| 2025-03-31 | 5,140 | 5,140 | 4,845 | 4,935 | 12,100 | 4,935 |
| 2025-03-28 | 5,130 | 5,370 | 5,030 | 5,190 | 22,000 | 5,190 |
| 2025-03-27 | 5,120 | 5,250 | 5,050 | 5,170 | 30,100 | 5,170 |
| 2025-03-26 | 4,780 | 5,180 | 4,750 | 5,070 | 45,200 | 5,070 |
| 2025-03-25 | 4,660 | 4,790 | 4,600 | 4,665 | 35,100 | 4,665 |
| 2025-03-24 | 4,880 | 4,880 | 4,630 | 4,680 | 76,300 | 4,680 |
| 2025-03-21 | 5,350 | 5,350 | 5,080 | 5,080 | 29,000 | 5,080 |
| 2025-03-19 | 5,800 | 5,840 | 5,400 | 5,410 | 39,200 | 5,410 |
| 2025-03-18 | 6,110 | 6,110 | 5,850 | 5,900 | 11,100 | 5,900 |
| 2025-03-17 | 6,000 | 6,230 | 5,930 | 6,080 | 11,300 | 6,080 |
| 2025-03-14 | 6,050 | 6,050 | 5,860 | 5,910 | 10,000 | 5,910 |
| 2025-03-13 | 5,950 | 6,130 | 5,950 | 6,090 | 8,200 | 6,090 |
| 2025-03-12 | 5,910 | 5,990 | 5,810 | 5,940 | 5,200 | 5,940 |
| 2025-03-11 | 5,950 | 5,950 | 5,720 | 5,910 | 10,600 | 5,910 |
| 2025-03-10 | 6,110 | 6,130 | 5,900 | 6,060 | 14,400 | 6,060 |
| 2025-03-07 | 5,610 | 6,030 | 5,610 | 5,890 | 37,100 | 5,890 |
| 2025-03-06 | 6,370 | 6,380 | 5,800 | 5,850 | 54,700 | 5,850 |
| 2025-03-05 | 6,650 | 6,650 | 6,210 | 6,210 | 30,400 | 6,210 |
| 2025-03-04 | 6,540 | 6,860 | 6,400 | 6,620 | 37,000 | 6,620 |
| 2025-03-03 | 5,820 | 6,700 | 5,810 | 6,490 | 62,500 | 6,490 |
| 2025-02-28 | 5,890 | 6,260 | 5,690 | 5,800 | 108,700 | 5,800 |
| 2025-02-27 | 5,520 | 5,940 | 5,150 | 5,640 | 63,500 | 5,640 |
| 2025-02-26 | 5,410 | 5,540 | 5,350 | 5,530 | 5,800 | 5,530 |
| 2025-02-25 | 5,480 | 5,500 | 5,220 | 5,410 | 7,700 | 5,410 |
| 2025-02-21 | 5,090 | 5,480 | 5,030 | 5,390 | 8,500 | 5,390 |
| 2025-02-20 | 5,160 | 5,170 | 5,040 | 5,100 | 4,000 | 5,100 |
| 2025-02-19 | 4,960 | 5,270 | 4,950 | 5,150 | 12,900 | 5,150 |
| 2025-02-18 | 4,900 | 5,100 | 4,890 | 5,020 | 4,700 | 5,020 |
| 2025-02-17 | 4,970 | 4,970 | 4,845 | 4,860 | 3,900 | 4,860 |
| 2025-02-14 | 5,080 | 5,090 | 4,730 | 4,980 | 6,000 | 4,980 |
| 2025-02-13 | 5,110 | 5,140 | 5,000 | 5,060 | 8,000 | 5,060 |
| 2025-02-12 | 4,910 | 4,950 | 4,670 | 4,950 | 17,600 | 4,950 |
| 2025-02-10 | 4,440 | 4,900 | 4,440 | 4,900 | 30,500 | 4,900 |
| 2025-02-07 | 4,350 | 4,450 | 4,040 | 4,200 | 19,600 | 4,200 |
| 2025-02-06 | 4,320 | 4,360 | 4,255 | 4,350 | 2,600 | 4,350 |
| 2025-02-05 | 4,150 | 4,365 | 4,150 | 4,230 | 8,200 | 4,230 |
| 2025-02-04 | 4,140 | 4,140 | 4,035 | 4,115 | 1,000 | 4,115 |
| 2025-02-03 | 4,065 | 4,170 | 4,065 | 4,125 | 4,500 | 4,125 |
| 2025-01-31 | 4,030 | 4,095 | 4,020 | 4,095 | 1,300 | 4,095 |
| 2025-01-30 | 4,060 | 4,120 | 4,025 | 4,025 | 1,100 | 4,025 |
| 2025-01-29 | 4,050 | 4,070 | 4,050 | 4,050 | 800 | 4,050 |
| 2025-01-28 | 4,040 | 4,085 | 3,960 | 4,055 | 2,100 | 4,055 |
| 2025-01-27 | 4,075 | 4,150 | 4,055 | 4,075 | 3,900 | 4,075 |
| 2025-01-24 | 4,035 | 4,035 | 4,000 | 4,020 | 600 | 4,020 |
| 2025-01-23 | 3,920 | 4,020 | 3,900 | 4,020 | 2,200 | 4,020 |
| 2025-01-22 | 4,030 | 4,030 | 3,900 | 3,920 | 4,000 | 3,920 |
| 2025-01-21 | 4,060 | 4,060 | 3,990 | 4,030 | 1,200 | 4,030 |
| 2025-01-20 | 4,100 | 4,100 | 4,040 | 4,060 | 1,900 | 4,060 |
| 2025-01-17 | 3,900 | 4,035 | 3,865 | 4,035 | 1,900 | 4,035 |
| 2025-01-16 | 3,960 | 4,020 | 3,920 | 3,970 | 2,200 | 3,970 |
| 2025-01-15 | 3,950 | 3,965 | 3,910 | 3,910 | 2,000 | 3,910 |
| 2025-01-14 | 3,975 | 3,975 | 3,885 | 3,950 | 1,800 | 3,950 |
| 2025-01-10 | 3,865 | 3,970 | 3,865 | 3,920 | 1,100 | 3,920 |
| 2025-01-09 | 3,970 | 3,970 | 3,865 | 3,865 | 2,600 | 3,865 |
| 2025-01-08 | 4,040 | 4,040 | 3,960 | 3,970 | 1,900 | 3,970 |
| 2025-01-07 | 4,070 | 4,085 | 3,930 | 4,040 | 3,500 | 4,040 |
| 2025-01-06 | 3,820 | 4,025 | 3,815 | 4,000 | 7,500 | 4,000 |
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