| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/01/28 | 12,570.0 | 14,200.0 | 12,440.0 | 14,040.0 | 14,040.0 | 45,900 |
| 2026/01/27 | 12,280.0 | 12,540.0 | 12,120.0 | 12,480.0 | 12,480.0 | 10,800 |
| 2026/01/26 | 12,520.0 | 13,120.0 | 12,200.0 | 12,350.0 | 12,350.0 | 20,800 |
| 2026/01/23 | 12,040.0 | 12,800.0 | 12,040.0 | 12,530.0 | 12,530.0 | 16,800 |
| 2026/01/22 | 12,660.0 | 12,900.0 | 12,160.0 | 12,290.0 | 12,290.0 | 17,600 |
| 2026/01/21 | 12,370.0 | 12,780.0 | 12,350.0 | 12,580.0 | 12,580.0 | 16,500 |
| 2026/01/20 | 13,590.0 | 13,590.0 | 12,300.0 | 12,670.0 | 12,670.0 | 44,000 |
| 2026/01/19 | 13,090.0 | 13,450.0 | 12,930.0 | 13,360.0 | 13,360.0 | 20,800 |
| 2026/01/16 | 13,030.0 | 13,710.0 | 12,800.0 | 13,090.0 | 13,090.0 | 46,500 |
| 2026/01/15 | 11,480.0 | 12,800.0 | 11,400.0 | 12,790.0 | 12,790.0 | 44,800 |
| 2026/01/14 | 12,300.0 | 12,300.0 | 11,780.0 | 11,780.0 | 11,780.0 | 30,400 |
| 2026/01/13 | 11,510.0 | 12,300.0 | 11,320.0 | 12,260.0 | 12,260.0 | 40,400 |
| 2026/01/09 | 11,100.0 | 11,490.0 | 10,940.0 | 11,390.0 | 11,390.0 | 19,900 |
| 2026/01/08 | 11,700.0 | 11,700.0 | 11,080.0 | 11,160.0 | 11,160.0 | 41,400 |
| 2026/01/07 | 11,100.0 | 11,870.0 | 11,000.0 | 11,400.0 | 11,400.0 | 60,200 |
| 2026/01/06 | 10,200.0 | 10,530.0 | 10,200.0 | 10,490.0 | 10,490.0 | 14,300 |
| 2026/01/05 | 10,050.0 | 10,290.0 | 10,030.0 | 10,200.0 | 10,200.0 | 15,100 |
| 2025/12/30 | 10,030.0 | 10,180.0 | 10,030.0 | 10,030.0 | 10,030.0 | 7,700 |
| 2025/12/29 | 10,000.0 | 10,300.0 | 9,850.0 | 10,200.0 | 10,200.0 | 24,200 |
| 2025/12/26 | 10,330.0 | 10,330.0 | 9,950.0 | 10,030.0 | 10,030.0 | 20,500 |
おすすめ条件でスクリーニング
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。
日本精鉱の株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /