7,120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) |
|---|---|---|---|---|---|---|
| 2025/08/25 | 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 |
| 2025/08/07 | 10,550.0 | 10,550.0 | 9,660.0 | 10,030.0 | 10,030.0 | 98,700 |
| 2025/08/06 | 8,750.0 | 10,250.0 | 8,750.0 | 10,250.0 | 10,250.0 | 114,200 |
| 2025/08/05 | 8,250.0 | 9,040.0 | 7,990.0 | 8,750.0 | 8,750.0 | 73,100 |
| 2025/08/04 | 8,940.0 | 8,940.0 | 7,510.0 | 8,220.0 | 8,220.0 | 238,300 |
| 2025/08/01 | 6,430.0 | 7,440.0 | 6,400.0 | 7,440.0 | 7,440.0 | 19,500 |
| 2025/07/31 | 6,290.0 | 6,500.0 | 6,210.0 | 6,440.0 | 6,440.0 | 24,600 |
| 2025/07/30 | 6,200.0 | 6,210.0 | 6,080.0 | 6,150.0 | 6,150.0 | 4,500 |
| 2025/07/29 | 6,180.0 | 6,260.0 | 6,070.0 | 6,100.0 | 6,100.0 | 17,000 |
| 2025/07/28 | 6,180.0 | 6,180.0 | 6,020.0 | 6,130.0 | 6,130.0 | 14,400 |
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。
