日本精鉱(5729) 東証2部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/01/15 2,800.0 2,848.0 2,800.0 2,830.0 1,500
2021/01/14 2,900.0 2,900.0 2,850.0 2,850.0 800
2021/01/13 3,000.0 3,000.0 2,927.0 2,950.0 2,100
2021/01/12 2,902.0 3,000.0 2,902.0 3,000.0 2,400
2021/01/08 2,925.0 2,940.0 2,925.0 2,940.0 600
2021/01/07 2,985.0 2,985.0 2,851.0 2,915.0 2,100
2021/01/06 2,909.0 2,968.0 2,909.0 2,968.0 700
2021/01/05 2,869.0 2,930.0 2,869.0 2,908.0 3,200
2021/01/04 2,700.0 2,917.0 2,700.0 2,870.0 2,400
2020/12/30 2,698.0 2,698.0 2,639.0 2,690.0 800
2020/12/29 2,550.0 2,702.0 2,550.0 2,668.0 1,900
2020/12/28 2,540.0 2,550.0 2,540.0 2,540.0 1,600
2020/12/25 2,490.0 2,520.0 2,490.0 2,517.0 400
2020/12/24 2,496.0 2,565.0 2,469.0 2,469.0 3,000
2020/12/23 2,427.0 2,494.0 2,423.0 2,464.0 500
2020/12/22 2,500.0 2,503.0 2,402.0 2,402.0 600
2020/12/21 2,503.0 2,529.0 2,470.0 2,472.0 2,200
2020/12/18 2,400.0 2,403.0 2,400.0 2,403.0 500
2020/12/17 2,386.0 2,410.0 2,386.0 2,400.0 800
2020/12/16 2,401.0 2,427.0 2,396.0 2,398.0 3,000
2020/12/15 2,342.0 2,342.0 2,342.0 2,342.0 100
2020/12/14 2,405.0 2,405.0 2,347.0 2,347.0 500
2020/12/11 2,355.0 2,355.0 2,355.0 2,355.0 -
2020/12/10 2,397.0 2,397.0 2,347.0 2,355.0 300
2020/12/09 2,372.0 2,372.0 2,372.0 2,372.0 100
2020/12/08 2,320.0 2,400.0 2,320.0 2,400.0 700
2020/12/07 2,330.0 2,330.0 2,322.0 2,322.0 500
2020/12/04 2,355.0 2,365.0 2,355.0 2,365.0 300
2020/12/03 2,335.0 2,335.0 2,322.0 2,322.0 1,000
2020/12/02 2,338.0 2,338.0 2,321.0 2,321.0 1,100
2020/12/01 2,333.0 2,333.0 2,333.0 2,333.0 400
2020/11/30 2,319.0 2,350.0 2,319.0 2,350.0 300
2020/11/27 2,313.0 2,313.0 2,313.0 2,313.0 -
2020/11/26 2,344.0 2,344.0 2,311.0 2,311.0 600
2020/11/25 2,324.0 2,345.0 2,324.0 2,345.0 400
2020/11/24 2,310.0 2,310.0 2,310.0 2,310.0 100
2020/11/20 2,280.0 2,280.0 2,280.0 2,280.0 200
2020/11/19 2,280.0 2,280.0 2,280.0 2,280.0 -
2020/11/18 2,305.0 2,305.0 2,280.0 2,280.0 500
2020/11/17 2,305.0 2,350.0 2,305.0 2,305.0 300
2020/11/16 2,280.0 2,305.0 2,280.0 2,305.0 600
2020/11/13 2,350.0 2,350.0 2,280.0 2,280.0 400
2020/11/12 2,318.0 2,318.0 2,318.0 2,318.0 -
2020/11/11 2,319.0 2,319.0 2,318.0 2,318.0 300
2020/11/10 2,350.0 2,350.0 2,280.0 2,318.0 2,200
2020/11/09 2,335.0 2,337.0 2,300.0 2,300.0 900
2020/11/06 2,378.0 2,450.0 2,365.0 2,389.0 1,300
2020/11/05 2,328.0 2,328.0 2,328.0 2,328.0 200
2020/11/04 2,299.0 2,328.0 2,299.0 2,328.0 400
2020/11/02 2,399.0 2,399.0 2,399.0 2,399.0 100