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
2020/09/30 - - - - -
2020/09/29 2,442.0 2,442.0 2,442.0 2,442.0 -
2020/09/28 2,467.0 2,467.0 2,467.0 2,467.0 500
2020/09/25 2,383.0 2,395.0 2,380.0 2,395.0 400
2020/09/24 2,381.0 2,381.0 2,381.0 2,381.0 200
2020/09/23 2,281.0 2,281.0 2,281.0 2,281.0 -
2020/09/18 2,281.0 2,281.0 2,281.0 2,281.0 -
2020/09/17 2,244.0 2,281.0 2,244.0 2,281.0 1,400
2020/09/16 2,244.0 2,244.0 2,244.0 2,244.0 -
2020/09/15 2,244.0 2,244.0 2,244.0 2,244.0 600
2020/09/14 2,244.0 2,244.0 2,244.0 2,244.0 -
2020/09/11 2,210.0 2,244.0 2,210.0 2,244.0 300
2020/09/10 2,179.0 2,211.0 2,179.0 2,200.0 2,300
2020/09/09 2,150.0 2,150.0 2,150.0 2,150.0 1,000
2020/09/08 2,125.0 2,175.0 2,125.0 2,167.0 500
2020/09/07 2,090.0 2,090.0 2,090.0 2,090.0 -
2020/09/04 2,090.0 2,090.0 2,090.0 2,090.0 1,000
2020/09/03 2,090.0 2,090.0 2,090.0 2,090.0 1,200
2020/09/02 2,095.0 2,095.0 2,090.0 2,090.0 1,100
2020/09/01 2,100.0 2,145.0 2,090.0 2,145.0 1,300
2020/08/31 2,122.0 2,122.0 2,117.0 2,117.0 200
2020/08/28 2,090.0 2,090.0 2,090.0 2,090.0 400
2020/08/27 2,054.0 2,054.0 2,054.0 2,054.0 -
2020/08/26 2,025.0 2,070.0 2,010.0 2,054.0 2,100
2020/08/25 2,035.0 2,070.0 2,035.0 2,070.0 600
2020/08/24 2,031.0 2,031.0 2,031.0 2,031.0 100
2020/08/21 1,990.0 1,990.0 1,990.0 1,990.0 -
2020/08/20 1,990.0 1,990.0 1,990.0 1,990.0 500
2020/08/19 1,980.0 1,980.0 1,980.0 1,980.0 -
2020/08/18 2,000.0 2,000.0 2,000.0 2,000.0 -
2020/08/17 2,000.0 2,000.0 1,980.0 1,980.0 500
2020/08/14 2,020.0 2,020.0 2,020.0 2,020.0 -
2020/08/13 2,004.0 2,020.0 2,004.0 2,020.0 400
2020/08/12 2,015.0 2,015.0 2,001.0 2,001.0 900
2020/08/11 2,025.0 2,090.0 2,025.0 2,027.0 1,000
2020/08/07 2,160.0 2,160.0 2,050.0 2,075.0 1,800
2020/08/06 1,940.0 2,200.0 1,940.0 2,100.0 6,000
2020/08/05 1,878.0 1,900.0 1,878.0 1,900.0 500
2020/08/04 1,950.0 1,950.0 1,950.0 1,950.0 -
2020/08/03 1,930.0 1,950.0 1,930.0 1,950.0 400
2020/07/31 1,950.0 1,950.0 1,930.0 1,930.0 700
2020/07/30 2,000.0 2,000.0 2,000.0 2,000.0 -
2020/07/29 2,000.0 2,000.0 2,000.0 2,000.0 2,100
2020/07/28 2,000.0 2,000.0 2,000.0 2,000.0 2,100
2020/07/27 2,011.0 2,030.0 1,945.0 2,015.0 2,300
2020/07/22 1,965.0 1,971.0 1,965.0 1,971.0 200
2020/07/21 1,933.0 1,933.0 1,933.0 1,933.0 -
2020/07/20 1,916.0 1,933.0 1,916.0 1,933.0 200
2020/07/17 1,950.0 1,950.0 1,916.0 1,916.0 400
2020/07/16 1,950.0 1,950.0 1,950.0 1,950.0 100