7,229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) |
|---|---|---|---|---|---|---|
| 2025/07/31 | 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 |
| 2025/07/25 | 5,940.0 | 6,180.0 | 5,940.0 | 6,080.0 | 6,080.0 | 13,100 |
| 2025/07/24 | 5,930.0 | 6,000.0 | 5,750.0 | 5,970.0 | 5,970.0 | 18,100 |
| 2025/07/23 | 6,210.0 | 6,240.0 | 5,940.0 | 6,000.0 | 6,000.0 | 17,500 |
| 2025/07/22 | 5,720.0 | 6,260.0 | 5,720.0 | 6,160.0 | 6,160.0 | 30,900 |
| 2025/07/18 | 5,600.0 | 5,680.0 | 5,520.0 | 5,680.0 | 5,680.0 | 10,200 |
| 2025/07/17 | 5,600.0 | 5,660.0 | 5,480.0 | 5,570.0 | 5,570.0 | 13,200 |
| 2025/07/16 | 5,710.0 | 5,860.0 | 5,600.0 | 5,600.0 | 5,600.0 | 8,900 |
| 2025/07/15 | 5,840.0 | 5,850.0 | 5,630.0 | 5,710.0 | 5,710.0 | 11,800 |
| 2025/07/14 | 5,810.0 | 6,030.0 | 5,620.0 | 5,830.0 | 5,830.0 | 26,500 |
| 2025/07/11 | 5,740.0 | 5,770.0 | 5,480.0 | 5,510.0 | 5,510.0 | 12,700 |
| 2025/07/10 | 5,230.0 | 5,680.0 | 5,230.0 | 5,680.0 | 5,680.0 | 20,500 |
| 2025/07/09 | 5,060.0 | 5,220.0 | 5,050.0 | 5,210.0 | 5,210.0 | 13,700 |
| 2025/07/08 | 4,915.0 | 5,010.0 | 4,915.0 | 4,945.0 | 4,945.0 | 4,200 |
| 2025/07/07 | 4,945.0 | 4,965.0 | 4,885.0 | 4,940.0 | 4,940.0 | 2,500 |
| 2025/07/04 | 5,060.0 | 5,060.0 | 4,875.0 | 4,875.0 | 4,875.0 | 6,200 |
| 2025/07/03 | 5,060.0 | 5,140.0 | 4,970.0 | 4,985.0 | 4,985.0 | 13,400 |
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。
