日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本精機(7287)の株価時系列情報

日本精機(7287)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2017/12/29 2,422 2,426 2,403 2,419 60,900
2017/12/28 2,406 2,430 2,394 2,428 49,500
2017/12/27 2,360 2,401 2,341 2,394 98,700
2017/12/26 2,350 2,370 2,314 2,360 51,300
2017/12/25 2,330 2,352 2,327 2,336 14,500
2017/12/22 2,349 2,383 2,332 2,347 40,900
2017/12/21 2,411 2,411 2,339 2,348 35,100
2017/12/20 2,313 2,377 2,313 2,361 75,700
2017/12/19 2,323 2,352 2,305 2,323 72,400
2017/12/18 2,300 2,341 2,278 2,329 85,300
2017/12/15 2,321 2,346 2,237 2,283 95,200
2017/12/14 2,468 2,468 2,330 2,342 38,300
2017/12/13 2,387 2,414 2,372 2,387 51,000
2017/12/12 2,390 2,393 2,364 2,377 26,600
2017/12/11 2,391 2,435 2,383 2,388 69,800
2017/12/08 2,396 2,426 2,385 2,391 77,400
2017/12/07 2,420 2,430 2,381 2,396 30,700
2017/12/06 2,396 2,404 2,372 2,385 43,000
2017/12/05 2,450 2,450 2,395 2,395 23,400
2017/12/04 2,415 2,439 2,395 2,400 57,000
2017/12/01 2,488 2,496 2,412 2,424 25,700
2017/11/30 2,464 2,479 2,412 2,476 105,400
2017/11/29 2,416 2,463 2,416 2,462 54,000
2017/11/28 2,424 2,438 2,383 2,420 56,400
2017/11/27 2,386 2,429 2,371 2,424 69,200
2017/11/24 2,370 2,392 2,360 2,376 33,600
2017/11/22 2,426 2,428 2,397 2,410 59,100
2017/11/21 2,420 2,423 2,389 2,418 34,100
2017/11/20 2,374 2,408 2,335 2,402 37,200
2017/11/17 2,426 2,441 2,378 2,394 79,500
2017/11/16 2,388 2,409 2,368 2,395 37,500
2017/11/15 2,401 2,445 2,371 2,381 60,700
2017/11/14 2,461 2,461 2,404 2,404 28,300
2017/11/13 2,480 2,480 2,425 2,429 41,000
2017/11/10 2,492 2,527 2,476 2,478 54,000
2017/11/09 2,489 2,528 2,461 2,493 56,800
2017/11/08 2,450 2,517 2,426 2,479 151,700
2017/11/07 2,639 2,639 2,400 2,450 279,500
2017/11/06 2,645 2,645 2,600 2,618 39,400
2017/11/02 2,615 2,616 2,581 2,602 25,000
2017/11/01 2,620 2,638 2,601 2,626 61,600
2017/10/31 2,600 2,640 2,600 2,618 69,400
2017/10/30 2,569 2,610 2,569 2,604 64,900
2017/10/27 2,550 2,614 2,542 2,583 106,100
2017/10/26 2,455 2,538 2,455 2,525 87,500
2017/10/25 2,466 2,496 2,453 2,478 56,600
2017/10/24 2,470 2,470 2,424 2,466 61,800
2017/10/23 2,450 2,516 2,450 2,486 73,000
2017/10/20 2,403 2,429 2,396 2,429 42,300
2017/10/19 2,380 2,435 2,380 2,424 46,400
2017/10/18 2,376 2,388 2,362 2,382 35,300
2017/10/17 2,339 2,400 2,339 2,376 70,500
2017/10/16 2,345 2,345 2,316 2,339 20,600
2017/10/13 2,357 2,357 2,326 2,338 13,600
2017/10/12 2,311 2,368 2,288 2,325 55,800
2017/10/11 2,308 2,312 2,270 2,271 23,400
2017/10/10 2,342 2,343 2,304 2,326 39,800
2017/10/06 2,300 2,318 2,273 2,285 39,200
2017/10/05 2,293 2,310 2,282 2,296 50,500
2017/10/04 2,299 2,299 2,276 2,286 16,800
2017/10/03 2,269 2,323 2,269 2,310 49,800
2017/10/02 2,325 2,325 2,251 2,251 84,000
2017/09/29 2,345 2,345 2,297 2,301 35,000
2017/09/28 2,305 2,355 2,299 2,345 34,000
2017/09/27 2,310 2,334 2,293 2,296 55,000
2017/09/26 2,290 2,329 2,290 2,314 34,000
2017/09/25 2,298 2,331 2,298 2,331 22,000
2017/09/22 2,350 2,350 2,315 2,315 30,000
2017/09/21 2,349 2,381 2,333 2,342 30,000
2017/09/20 2,409 2,409 2,349 2,349 26,000
2017/09/19 2,355 2,447 2,355 2,411 73,000
2017/09/15 2,249 2,364 2,249 2,364 150,000
2017/09/14 2,294 2,294 2,270 2,274 42,000
2017/09/13 2,290 2,312 2,290 2,300 99,000
2017/09/12 2,244 2,285 2,237 2,270 36,000
2017/09/11 2,234 2,242 2,224 2,242 75,000
2017/09/08 2,219 2,226 2,207 2,225 27,000
2017/09/07 2,210 2,230 2,209 2,230 19,000
2017/09/06 2,199 2,217 2,193 2,210 47,000
2017/09/05 2,184 2,203 2,184 2,194 31,000
2017/09/04 2,183 2,197 2,183 2,184 22,000
2017/09/01 2,235 2,235 2,171 2,183 63,000
2017/08/31 2,170 2,235 2,159 2,235 64,000
2017/08/30 2,125 2,148 2,120 2,143 28,000
2017/08/29 2,111 2,133 2,111 2,120 14,000
2017/08/28 2,174 2,174 2,129 2,135 25,000
2017/08/25 2,170 2,176 2,159 2,174 8,000
2017/08/24 2,180 2,180 2,167 2,180 23,000
2017/08/23 2,198 2,198 2,185 2,187 17,000
2017/08/22 2,198 2,198 2,178 2,188 20,000
2017/08/21 2,195 2,198 2,185 2,198 18,000
2017/08/18 2,180 2,212 2,180 2,193 36,000
2017/08/17 2,202 2,216 2,182 2,203 17,000
2017/08/16 2,220 2,240 2,196 2,196 23,000
2017/08/15 2,166 2,215 2,166 2,215 44,000
2017/08/14 2,188 2,188 2,141 2,154 55,000
2017/08/10 2,166 2,171 2,166 2,168 25,000
2017/08/09 2,167 2,195 2,130 2,171 84,000
2017/08/08 2,201 2,215 2,161 2,167 138,000
2017/08/07 2,168 2,180 2,155 2,160 184,000
2017/08/04 2,089 2,136 2,081 2,125 67,000
2017/08/03 2,093 2,095 2,086 2,094 17,000
2017/08/02 2,095 2,105 2,089 2,093 16,000
2017/08/01 2,118 2,118 2,089 2,101 38,000
2017/07/31 2,127 2,127 2,106 2,115 47,000
2017/07/28 2,175 2,180 2,149 2,151 54,000
2017/07/27 2,189 2,195 2,164 2,175 70,000
2017/07/26 2,211 2,220 2,194 2,200 25,000
2017/07/25 2,210 2,220 2,207 2,208 39,000
2017/07/24 2,202 2,215 2,202 2,215 37,000
2017/07/21 2,224 2,224 2,210 2,215 45,000
2017/07/20 2,184 2,208 2,184 2,205 23,000
2017/07/19 2,223 2,228 2,188 2,196 33,000
2017/07/18 2,234 2,245 2,223 2,223 23,000
2017/07/14 2,230 2,249 2,229 2,249 30,000
2017/07/13 2,227 2,241 2,225 2,230 32,000
2017/07/12 2,245 2,249 2,227 2,227 19,000
2017/07/11 2,255 2,259 2,235 2,245 46,000
2017/07/10 2,305 2,305 2,251 2,255 48,000
2017/07/07 2,326 2,338 2,298 2,305 48,000
2017/07/06 2,358 2,365 2,339 2,343 26,000
2017/07/05 2,348 2,368 2,339 2,353 29,000
2017/07/04 2,309 2,337 2,309 2,337 26,000
2017/07/03 2,310 2,318 2,297 2,315 54,000
2017/06/30 2,260 2,265 2,249 2,260 70,000
2017/06/29 2,268 2,268 2,223 2,255 58,000
2017/06/28 2,230 2,273 2,230 2,259 63,000
2017/06/27 2,224 2,249 2,224 2,230 38,000
2017/06/26 2,211 2,229 2,209 2,212 28,000
2017/06/23 2,220 2,249 2,217 2,235 75,000
2017/06/22 2,232 2,258 2,231 2,232 59,000
2017/06/21 2,228 2,250 2,212 2,246 61,000
2017/06/20 2,208 2,230 2,205 2,228 58,000
2017/06/19 2,201 2,218 2,197 2,208 86,000
2017/06/16 2,232 2,236 2,219 2,236 63,000
2017/06/15 2,249 2,249 2,215 2,220 48,000
2017/06/14 2,229 2,253 2,229 2,253 39,000
2017/06/13 2,243 2,253 2,229 2,229 40,000
2017/06/12 2,250 2,255 2,241 2,243 43,000
2017/06/09 2,258 2,258 2,238 2,250 84,000
2017/06/08 2,350 2,350 2,245 2,259 70,000
2017/06/07 2,367 2,407 2,326 2,350 79,000
2017/06/06 2,449 2,449 2,380 2,388 56,000
2017/06/05 2,427 2,461 2,427 2,455 80,000
2017/06/02 2,395 2,497 2,390 2,475 104,000
2017/06/01 2,340 2,395 2,328 2,395 37,000
2017/05/31 2,327 2,327 2,287 2,325 38,000
2017/05/30 2,288 2,312 2,272 2,305 65,000
2017/05/29 2,280 2,295 2,280 2,288 14,000
2017/05/26 2,291 2,297 2,280 2,280 35,000
2017/05/25 2,247 2,293 2,239 2,275 81,000
2017/05/24 2,237 2,254 2,228 2,235 18,000
2017/05/23 2,241 2,245 2,221 2,230 30,000
2017/05/22 2,253 2,261 2,228 2,228 18,000
2017/05/19 2,277 2,277 2,242 2,260 30,000
2017/05/18 2,250 2,276 2,213 2,276 31,000
2017/05/17 2,337 2,337 2,271 2,271 35,000
2017/05/16 2,284 2,337 2,280 2,337 117,000
2017/05/15 2,352 2,390 2,219 2,219 81,000
2017/05/12 2,407 2,414 2,390 2,390 16,000
2017/05/11 2,409 2,409 2,381 2,400 40,000
2017/05/10 2,407 2,415 2,385 2,400 31,000
2017/05/09 2,414 2,426 2,390 2,425 31,000
2017/05/08 2,392 2,415 2,378 2,415 81,000
2017/05/02 2,333 2,343 2,333 2,342 23,000
2017/05/01 2,302 2,339 2,302 2,333 9,000
2017/04/28 2,329 2,329 2,300 2,320 19,000
2017/04/27 2,305 2,313 2,301 2,307 9,000
2017/04/26 2,265 2,316 2,265 2,316 49,000
2017/04/25 2,246 2,292 2,246 2,251 23,000
2017/04/24 2,317 2,317 2,251 2,260 32,000
2017/04/21 2,243 2,280 2,243 2,267 36,000
2017/04/20 2,198 2,269 2,198 2,242 60,000
2017/04/19 2,240 2,241 2,184 2,184 43,000
2017/04/18 2,220 2,260 2,220 2,240 29,000
2017/04/17 2,275 2,275 2,205 2,219 25,000
2017/04/14 2,282 2,298 2,268 2,298 13,000
2017/04/13 2,286 2,290 2,273 2,275 35,000
2017/04/12 2,308 2,308 2,271 2,286 47,000
2017/04/11 2,287 2,300 2,281 2,297 34,000
2017/04/10 2,280 2,300 2,279 2,287 41,000
2017/04/07 2,282 2,293 2,251 2,278 62,000
2017/04/06 2,319 2,319 2,263 2,263 21,000
2017/04/05 2,380 2,380 2,319 2,319 21,000
2017/04/04 2,398 2,403 2,363 2,377 27,000
2017/04/03 2,433 2,433 2,405 2,423 21,000
2017/03/31 2,427 2,436 2,395 2,395 52,000
2017/03/30 2,411 2,420 2,395 2,396 15,000
2017/03/29 2,443 2,443 2,350 2,379 68,000
2017/03/28 2,440 2,462 2,427 2,462 40,000
2017/03/27 2,437 2,437 2,382 2,396 33,000
2017/03/24 2,384 2,435 2,382 2,421 30,000
2017/03/23 2,397 2,397 2,350 2,350 39,000
2017/03/22 2,450 2,479 2,355 2,355 79,000
2017/03/21 2,453 2,474 2,427 2,456 76,000
2017/03/17 2,469 2,485 2,442 2,442 109,000
2017/03/16 2,457 2,480 2,388 2,480 105,000
2017/03/15 2,473 2,494 2,442 2,493 73,000
2017/03/14 2,460 2,477 2,430 2,460 64,000
2017/03/13 2,477 2,507 2,464 2,466 72,000
2017/03/10 2,443 2,473 2,443 2,460 38,000
2017/03/09 2,405 2,429 2,371 2,429 51,000
2017/03/08 2,402 2,402 2,364 2,370 30,000
2017/03/07 2,392 2,416 2,377 2,400 61,000
2017/03/06 2,396 2,396 2,377 2,395 23,000
2017/03/03 2,373 2,395 2,373 2,381 21,000
2017/03/02 2,369 2,378 2,356 2,365 48,000
2017/03/01 2,328 2,366 2,328 2,364 13,000
2017/02/28 2,316 2,370 2,313 2,341 98,000
2017/02/27 2,339 2,340 2,300 2,314 42,000
2017/02/24 2,350 2,372 2,350 2,356 17,000
2017/02/23 2,350 2,381 2,350 2,370 46,000
2017/02/22 2,350 2,350 2,330 2,347 15,000
2017/02/21 2,350 2,365 2,330 2,344 95,000
2017/02/20 2,367 2,367 2,350 2,350 55,000
2017/02/17 2,365 2,375 2,365 2,371 8,000
2017/02/16 2,390 2,400 2,379 2,390 61,000
2017/02/15 2,401 2,402 2,390 2,390 50,000
2017/02/14 2,400 2,408 2,387 2,396 68,000
2017/02/13 2,420 2,420 2,371 2,394 18,000
2017/02/10 2,387 2,407 2,374 2,379 33,000
2017/02/09 2,397 2,403 2,363 2,403 49,000
2017/02/08 2,375 2,399 2,374 2,380 45,000
2017/02/07 2,428 2,460 2,375 2,375 70,000
2017/02/06 2,440 2,441 2,401 2,440 17,000
2017/02/03 2,399 2,440 2,394 2,440 50,000
2017/02/02 2,420 2,423 2,403 2,405 13,000
2017/02/01 2,430 2,434 2,410 2,410 27,000
2017/01/31 2,430 2,453 2,419 2,434 32,000
2017/01/30 2,480 2,480 2,431 2,431 13,000
2017/01/27 2,495 2,510 2,480 2,481 45,000
2017/01/26 2,450 2,494 2,449 2,485 45,000
2017/01/25 2,477 2,477 2,427 2,431 37,000
2017/01/24 2,450 2,450 2,419 2,427 47,000
2017/01/23 2,462 2,475 2,426 2,450 27,000
2017/01/20 2,447 2,473 2,420 2,471 27,000
2017/01/19 2,469 2,469 2,445 2,445 17,000
2017/01/18 2,459 2,509 2,410 2,437 23,000
2017/01/17 2,485 2,494 2,398 2,462 88,000
2017/01/16 2,500 2,510 2,486 2,490 33,000
2017/01/13 2,524 2,524 2,505 2,514 16,000
2017/01/12 2,523 2,523 2,490 2,500 40,000
2017/01/11 2,508 2,522 2,504 2,513 23,000
2017/01/10 2,501 2,535 2,475 2,508 122,000
2017/01/06 2,529 2,529 2,478 2,501 37,000
2017/01/05 2,560 2,560 2,525 2,542 48,000
2017/01/04 2,516 2,567 2,516 2,563 35,000

このページの先頭へ