KabuInsight

日本精鉱

5729
スタンダード/非鉄金属/NIHON SEIKO CO.,LTD
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1312,280.012,770.012,270.012,440.0-110.0-0.88%14,300
2026-03-1211,830.012,790.011,810.012,550.0+540.0+4.50%23,500
2026-03-1111,970.012,380.011,730.012,010.0+400.0+3.45%26,200
2026-03-1011,250.011,700.011,250.011,610.0+840.0+7.80%24,300
2026-03-0911,210.011,230.010,470.010,770.0-1120.0-9.42%32,000
2026-03-0612,200.012,200.011,630.011,890.0-310.0-2.54%13,900
2026-03-0512,210.012,530.011,990.012,200.0+640.0+5.54%23,000
2026-03-0412,200.012,370.011,100.011,560.0-940.0-7.52%35,000
2026-03-0312,380.013,320.012,240.012,500.0+660.0+5.57%65,700
2026-03-0212,000.012,070.011,730.011,840.0-230.0-1.91%17,800
2026-02-2712,050.012,290.011,750.012,070.0+20.0+0.17%18,900
2026-02-2611,490.012,080.011,490.012,050.0+560.0+4.87%36,500
2026-02-2511,310.011,550.011,210.011,490.0+190.0+1.68%17,600
2026-02-2411,130.011,370.010,910.011,300.0+170.0+1.53%16,300
2026-02-2011,390.011,590.011,050.011,130.0-410.0-3.55%25,900
2026-02-1911,300.011,650.011,200.011,540.0+480.0+4.34%18,200
2026-02-1810,950.011,400.010,950.011,060.0+110.0+1.00%18,400
2026-02-1711,490.011,660.010,830.010,950.0-520.0-4.53%36,600
2026-02-1610,750.011,540.010,750.011,470.0+770.0+7.20%31,900
2026-02-1311,450.011,450.010,700.010,700.0-750.0-6.55%31,600
2026-02-1211,950.012,100.011,370.011,450.0-350.0-2.97%33,600
2026-02-1011,140.012,200.010,910.011,800.0+960.0+8.86%48,300
2026-02-0911,030.011,350.010,750.010,840.0-150.0-1.36%45,000
2026-02-0611,200.011,580.010,820.010,990.0-290.0-2.57%36,400
2026-02-0513,120.014,000.011,010.011,280.0-1840.0-14.02%143,500
2026-02-0412,850.013,190.012,720.013,120.0+550.0+4.38%27,400
2026-02-0312,440.012,760.012,270.012,570.0+520.0+4.32%15,500
2026-02-0212,760.012,760.012,050.012,050.0-710.0-5.56%21,900
2026-01-3013,270.013,400.012,500.012,760.0-370.0-2.82%22,300
2026-01-2914,040.014,140.012,930.013,130.0-910.0-6.48%39,100
2026-01-2812,570.014,200.012,440.014,040.0+1560.0+12.50%45,900
2026-01-2712,280.012,540.012,120.012,480.0+130.0+1.05%10,800
2026-01-2612,520.013,120.012,200.012,350.0-180.0-1.44%20,800
2026-01-2312,040.012,800.012,040.012,530.0+240.0+1.95%16,800
2026-01-2212,660.012,900.012,160.012,290.0-290.0-2.31%17,600
2026-01-2112,370.012,780.012,350.012,580.0-90.0-0.71%16,500
2026-01-2013,590.013,590.012,300.012,670.0-690.0-5.16%44,000
2026-01-1913,090.013,450.012,930.013,360.0+270.0+2.06%20,800
2026-01-1613,030.013,710.012,800.013,090.0+300.0+2.35%46,500
2026-01-1511,480.012,800.011,400.012,790.0+1010.0+8.57%44,800
2026-01-1412,300.012,300.011,780.011,780.0-480.0-3.92%30,400
2026-01-1311,510.012,300.011,320.012,260.0+870.0+7.64%40,400
2026-01-0911,100.011,490.010,940.011,390.0+230.0+2.06%19,900
2026-01-0811,700.011,700.011,080.011,160.0-240.0-2.11%41,400
2026-01-0711,100.011,870.011,000.011,400.0+910.0+8.67%60,200
2026-01-0610,200.010,530.010,200.010,490.0+290.0+2.84%14,300
2026-01-0510,050.010,290.010,030.010,200.0+170.0+1.69%15,100
2025-12-3010,030.010,180.010,030.010,030.0-170.0-1.67%7,700
2025-12-2910,000.010,300.09,850.010,200.0+170.0+1.69%24,200
2025-12-2610,330.010,330.09,950.010,030.0-300.0-2.90%20,500
2025-12-2510,110.010,330.010,090.010,330.0+360.0+3.61%17,200
2025-12-249,920.010,140.09,920.09,970.0+50.0+0.50%12,500
2025-12-2310,060.010,140.09,900.09,920.0-120.0-1.20%8,000
2025-12-229,940.010,040.09,840.010,040.0+140.0+1.41%7,400
2025-12-199,870.010,000.09,750.09,900.0+100.0+1.02%12,400
2025-12-189,950.010,140.09,720.09,800.0-360.0-3.54%16,200
2025-12-179,770.010,170.09,640.010,160.0+610.0+6.39%36,500
2025-12-169,580.09,580.09,370.09,550.0+80.0+0.84%15,900
2025-12-159,590.09,590.09,370.09,470.0-190.0-1.97%26,800
2025-12-129,850.09,880.09,660.09,660.0-60.0-0.62%9,800
2025-12-119,990.010,120.09,720.09,720.0-200.0-2.02%19,000
2025-12-1010,260.010,310.09,890.09,920.0-340.0-3.31%21,100
2025-12-0910,360.010,470.010,070.010,260.0-20.0-0.19%18,800
2025-12-0810,070.010,280.010,040.010,280.0+210.0+2.09%13,000
2025-12-0510,090.010,240.09,920.010,070.0-70.0-0.69%13,400
2025-12-0410,180.010,290.010,060.010,140.00.00.00%15,800
2025-12-0310,540.010,600.010,060.010,140.0-360.0-3.43%39,000
2025-12-0210,710.011,000.010,450.010,500.0-10.0-0.10%22,700
2025-12-0111,400.011,400.010,370.010,510.0-590.0-5.32%37,200
2025-11-2810,300.011,180.010,260.011,100.0+730.0+7.04%37,300
2025-11-2710,520.010,570.010,260.010,370.0+60.0+0.58%19,600
2025-11-2610,090.010,400.010,090.010,310.0+370.0+3.72%19,900
2025-11-2510,060.010,260.09,850.09,940.0+30.0+0.30%25,500
2025-11-219,820.010,090.09,810.09,910.0-210.0-2.08%15,300
2025-11-2010,170.010,480.010,020.010,120.0+230.0+2.33%28,800
2025-11-199,820.010,040.09,500.09,890.0+80.0+0.82%28,600
2025-11-1810,670.010,720.09,800.09,810.0-880.0-8.23%40,200
2025-11-179,990.010,930.09,600.010,690.0+980.0+10.09%77,500
2025-11-149,450.09,880.09,450.09,710.0+160.0+1.68%31,900
2025-11-139,760.09,770.09,450.09,550.0-190.0-1.95%24,400
2025-11-129,610.09,740.09,370.09,740.0-100.0-1.02%66,300
2025-11-1110,500.010,500.09,610.09,840.0-430.0-4.19%61,800
2025-11-109,980.010,570.09,850.010,270.0+250.0+2.50%79,000
2025-11-0712,510.012,570.09,700.010,020.0-2590.0-20.54%156,200
2025-11-0612,800.012,880.012,530.012,610.0-90.0-0.71%21,000
2025-11-0512,450.012,730.011,860.012,700.0+170.0+1.36%29,000
2025-11-0412,160.012,530.011,800.012,530.0+290.0+2.37%27,800
2025-10-3112,500.012,550.012,200.012,240.0-40.0-0.33%17,300
2025-10-3012,270.012,630.012,160.012,280.0-50.0-0.41%20,100
2025-10-2912,670.012,800.012,270.012,330.0-640.0-4.93%32,200
2025-10-2813,300.013,490.012,820.012,970.0-810.0-5.88%41,200
2025-10-2714,410.014,500.013,660.013,780.0-840.0-5.75%62,700
2025-10-2414,900.014,910.014,400.014,620.0-200.0-1.35%17,800
2025-10-2314,010.015,040.013,710.014,820.0+730.0+5.18%30,400
2025-10-2214,420.014,420.013,890.014,090.0-330.0-2.29%25,400
2025-10-2114,990.015,250.014,330.014,420.0-70.0-0.48%39,900
2025-10-2015,160.015,270.014,290.014,490.0-10.0-0.07%41,300
2025-10-1714,440.015,040.014,280.014,500.0-640.0-4.23%35,200
2025-10-1614,790.015,460.014,560.015,140.0-1250.0-7.63%68,000
2025-10-1515,120.016,700.015,100.016,390.0+1060.0+6.91%88,400
2025-10-1413,500.015,380.013,330.015,330.0+2130.0+16.14%159,900
2025-10-1013,500.013,570.013,060.013,200.00.00.00%47,400
2025-10-0912,470.013,470.012,110.013,200.0+940.0+7.67%47,200
2025-10-0812,050.012,580.012,010.012,260.0+210.0+1.74%14,400
2025-10-0712,220.012,420.012,000.012,050.0-270.0-2.19%21,700
2025-10-0612,200.013,100.012,130.012,320.0+260.0+2.16%21,700
2025-10-0312,530.012,530.011,960.012,060.0-470.0-3.75%20,600
2025-10-0212,280.012,680.012,150.012,530.0+180.0+1.46%28,700
2025-10-0112,930.012,980.012,320.012,350.0-880.0-6.65%25,600
2025-09-3013,600.013,620.012,810.013,230.0-430.0-3.15%33,400
2025-09-2913,940.014,150.013,380.013,660.0-540.0-3.80%25,300
2025-09-2614,450.015,090.013,680.014,200.0-290.0-2.00%110,900
2025-09-2513,100.014,490.012,700.014,490.0+3000.0+26.11%212,100
2025-09-2411,490.011,730.011,280.011,490.0+80.0+0.70%13,600
2025-09-2211,710.011,800.011,250.011,410.0-70.0-0.61%11,300
2025-09-1911,800.011,880.011,000.011,480.0-370.0-3.12%30,400
2025-09-1812,020.012,170.011,450.011,850.0-320.0-2.63%30,400
2025-09-1712,480.012,560.012,170.012,170.0-310.0-2.48%12,600
2025-09-1612,300.012,700.012,000.012,480.0+180.0+1.46%19,500
2025-09-1212,530.012,580.012,150.012,300.0——15,500

直近120営業日分を表示