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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,573 | 2,574 | 2,530 | 2,541 | 1,200 | 2,541 |
| 2024-04-25 | 2,564 | 2,586 | 2,542 | 2,550 | 1,600 | 2,550 |
| 2024-04-24 | 2,475 | 2,695 | 2,475 | 2,564 | 14,600 | 2,564 |
| 2024-04-23 | 2,463 | 2,463 | 2,463 | 2,463 | 100 | 2,463 |
| 2024-04-22 | 2,448 | 2,470 | 2,448 | 2,463 | 600 | 2,463 |
| 2024-04-19 | 2,442 | 2,460 | 2,442 | 2,448 | 700 | 2,448 |
| 2024-04-18 | 2,445 | 2,470 | 2,445 | 2,470 | 600 | 2,470 |
| 2024-04-17 | 2,488 | 2,488 | 2,440 | 2,445 | 1,800 | 2,445 |
| 2024-04-16 | 2,472 | 2,472 | 2,468 | 2,468 | 1,100 | 2,468 |
| 2024-04-15 | 2,473 | 2,480 | 2,472 | 2,472 | 1,100 | 2,472 |
| 2024-04-12 | 2,481 | 2,501 | 2,481 | 2,494 | 900 | 2,494 |
| 2024-04-11 | 2,488 | 2,488 | 2,488 | 2,488 | 300 | 2,488 |
| 2024-04-10 | 2,487 | 2,488 | 2,483 | 2,488 | 1,300 | 2,488 |
| 2024-04-09 | 2,494 | 2,494 | 2,475 | 2,488 | 600 | 2,488 |
| 2024-04-08 | 2,490 | 2,490 | 2,480 | 2,488 | 1,300 | 2,488 |
| 2024-04-05 | 2,471 | 2,482 | 2,469 | 2,469 | 500 | 2,469 |
| 2024-04-04 | 2,470 | 2,498 | 2,470 | 2,498 | 200 | 2,498 |
| 2024-04-03 | 2,470 | 2,489 | 2,469 | 2,469 | 600 | 2,469 |
| 2024-04-02 | 2,480 | 2,501 | 2,470 | 2,470 | 600 | 2,470 |
| 2024-04-01 | 2,477 | 2,507 | 2,475 | 2,475 | 1,200 | 2,475 |
| 2024-03-29 | 2,477 | 2,527 | 2,457 | 2,498 | 900 | 2,498 |
| 2024-03-28 | 2,456 | 2,574 | 2,456 | 2,477 | 3,700 | 2,477 |
| 2024-03-27 | 2,497 | 2,507 | 2,489 | 2,503 | 1,400 | 2,503 |
| 2024-03-26 | 2,485 | 2,498 | 2,485 | 2,490 | 1,100 | 2,490 |
| 2024-03-25 | 2,500 | 2,500 | 2,480 | 2,480 | 2,200 | 2,480 |
| 2024-03-22 | 2,479 | 2,499 | 2,452 | 2,482 | 2,400 | 2,482 |
| 2024-03-21 | 2,485 | 2,485 | 2,457 | 2,479 | 5,200 | 2,479 |
| 2024-03-19 | 2,481 | 2,481 | 2,467 | 2,480 | 1,300 | 2,480 |
| 2024-03-18 | 2,489 | 2,490 | 2,441 | 2,481 | 6,200 | 2,481 |
| 2024-03-15 | 2,504 | 2,504 | 2,445 | 2,489 | 3,200 | 2,489 |
| 2024-03-14 | 2,471 | 2,490 | 2,445 | 2,490 | 4,600 | 2,490 |
| 2024-03-13 | 2,507 | 2,507 | 2,461 | 2,463 | 3,700 | 2,463 |
| 2024-03-12 | 2,536 | 2,537 | 2,465 | 2,472 | 47,200 | 2,472 |
| 2024-03-11 | 2,604 | 2,604 | 2,535 | 2,535 | 12,500 | 2,535 |
| 2024-03-08 | 2,599 | 2,620 | 2,599 | 2,620 | 1,300 | 2,620 |
| 2024-03-07 | 2,649 | 2,659 | 2,609 | 2,619 | 1,100 | 2,619 |
| 2024-03-06 | 2,649 | 2,649 | 2,649 | 2,649 | 100 | 2,649 |
| 2024-03-05 | 2,646 | 2,649 | 2,646 | 2,649 | 300 | 2,649 |
| 2024-03-04 | 2,639 | 2,639 | 2,639 | 2,639 | 300 | 2,639 |
| 2024-03-01 | 2,630 | 2,658 | 2,611 | 2,639 | 1,000 | 2,639 |
| 2024-02-29 | 2,649 | 2,649 | 2,649 | 2,649 | 200 | 2,649 |
| 2024-02-28 | 2,650 | 2,650 | 2,649 | 2,649 | 200 | 2,649 |
| 2024-02-27 | 2,655 | 2,655 | 2,655 | 2,655 | 100 | 2,655 |
| 2024-02-26 | 2,689 | 2,689 | 2,656 | 2,662 | 1,000 | 2,662 |
| 2024-02-22 | 2,649 | 2,669 | 2,649 | 2,669 | 800 | 2,669 |
| 2024-02-21 | 2,649 | 2,649 | 2,649 | 2,649 | 400 | 2,649 |
| 2024-02-20 | 2,650 | 2,650 | 2,639 | 2,639 | 500 | 2,639 |
| 2024-02-19 | 2,639 | 2,660 | 2,595 | 2,659 | 1,100 | 2,659 |
| 2024-02-16 | 2,605 | 2,644 | 2,600 | 2,644 | 800 | 2,644 |
| 2024-02-15 | 2,632 | 2,645 | 2,595 | 2,605 | 2,500 | 2,605 |
| 2024-02-14 | 2,641 | 2,681 | 2,631 | 2,632 | 1,400 | 2,632 |
| 2024-02-13 | 2,684 | 2,712 | 2,684 | 2,684 | 1,600 | 2,684 |
| 2024-02-09 | 2,719 | 2,720 | 2,719 | 2,719 | 300 | 2,719 |
| 2024-02-08 | 2,700 | 2,744 | 2,695 | 2,704 | 1,100 | 2,704 |
| 2024-02-07 | 2,720 | 2,748 | 2,670 | 2,702 | 4,600 | 2,702 |
| 2024-02-06 | 2,625 | 2,808 | 2,612 | 2,720 | 13,900 | 2,720 |
| 2024-02-05 | 2,648 | 2,648 | 2,610 | 2,648 | 600 | 2,648 |
| 2024-02-02 | 2,674 | 2,675 | 2,648 | 2,648 | 500 | 2,648 |
| 2024-02-01 | 2,708 | 2,758 | 2,628 | 2,628 | 700 | 2,628 |
| 2024-01-31 | 2,608 | 2,611 | 2,607 | 2,610 | 1,200 | 2,610 |
| 2024-01-30 | - | - | - | 2,590 | - | 2,590 |
| 2024-01-29 | 2,585 | 2,603 | 2,585 | 2,590 | 500 | 2,590 |
| 2024-01-26 | 2,600 | 2,605 | 2,595 | 2,595 | 2,000 | 2,595 |
| 2024-01-25 | 2,569 | 2,600 | 2,569 | 2,600 | 800 | 2,600 |
| 2024-01-24 | 2,581 | 2,581 | 2,566 | 2,566 | 300 | 2,566 |
| 2024-01-23 | - | - | - | 2,591 | - | 2,591 |
| 2024-01-22 | 2,584 | 2,595 | 2,584 | 2,591 | 300 | 2,591 |
| 2024-01-19 | 2,585 | 2,585 | 2,575 | 2,575 | 800 | 2,575 |
| 2024-01-18 | 2,567 | 2,567 | 2,565 | 2,565 | 200 | 2,565 |
| 2024-01-17 | 2,589 | 2,589 | 2,570 | 2,571 | 1,000 | 2,571 |
| 2024-01-16 | 2,571 | 2,571 | 2,571 | 2,571 | 100 | 2,571 |
| 2024-01-15 | 2,576 | 2,598 | 2,576 | 2,597 | 800 | 2,597 |
| 2024-01-12 | 2,580 | 2,588 | 2,578 | 2,578 | 500 | 2,578 |
| 2024-01-11 | 2,561 | 2,584 | 2,561 | 2,565 | 500 | 2,565 |
| 2024-01-10 | 2,566 | 2,575 | 2,560 | 2,560 | 500 | 2,560 |
| 2024-01-09 | 2,555 | 2,565 | 2,555 | 2,560 | 600 | 2,560 |
| 2024-01-05 | 2,570 | 2,570 | 2,555 | 2,555 | 500 | 2,555 |
| 2024-01-04 | 2,559 | 2,587 | 2,555 | 2,560 | 800 | 2,560 |
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
