日本精密(7771)の株価時系列情報
日本精密(7771)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 |
|---|---|---|---|---|---|
| 2024/05/02 | 75 | 77 | 75 | 76 | 67,900 |
| 2024/05/01 | 77 | 77 | 75 | 76 | 51,700 |
| 2024/04/30 | 75 | 77 | 75 | 77 | 27,500 |
| 2024/04/26 | 76 | 76 | 74 | 75 | 63,600 |
| 2024/04/25 | 75 | 76 | 74 | 75 | 63,400 |
| 2024/04/24 | 81 | 81 | 75 | 76 | 243,100 |
| 2024/04/23 | 75 | 82 | 75 | 79 | 306,900 |
| 2024/04/22 | 74 | 75 | 74 | 75 | 8,300 |
| 2024/04/19 | 75 | 76 | 74 | 75 | 59,700 |
| 2024/04/18 | 74 | 76 | 74 | 76 | 22,000 |
| 2024/04/17 | 74 | 75 | 74 | 74 | 10,800 |
| 2024/04/16 | 75 | 75 | 74 | 74 | 28,700 |
| 2024/04/15 | 74 | 76 | 73 | 75 | 36,400 |
| 2024/04/12 | 74 | 75 | 73 | 75 | 28,200 |
| 2024/04/11 | 74 | 74 | 73 | 74 | 8,500 |
| 2024/04/10 | 74 | 74 | 72 | 74 | 15,800 |
| 2024/04/09 | 74 | 74 | 73 | 73 | 13,600 |
| 2024/04/08 | 73 | 74 | 73 | 74 | 5,700 |
| 2024/04/05 | 73 | 74 | 73 | 73 | 39,200 |
| 2024/04/04 | 73 | 74 | 73 | 73 | 12,000 |
| 2024/04/03 | 73 | 75 | 73 | 73 | 28,300 |
| 2024/04/02 | 74 | 75 | 73 | 73 | 77,200 |
| 2024/04/01 | 76 | 77 | 74 | 74 | 73,300 |
| 2024/03/29 | 74 | 79 | 74 | 76 | 211,100 |
| 2024/03/28 | 73 | 75 | 73 | 73 | 15,800 |
| 2024/03/27 | 73 | 74 | 73 | 73 | 16,500 |
| 2024/03/26 | 74 | 75 | 73 | 73 | 24,500 |
| 2024/03/25 | 76 | 77 | 72 | 74 | 225,700 |
| 2024/03/22 | 74 | 76 | 74 | 76 | 31,000 |
| 2024/03/21 | 74 | 75 | 73 | 74 | 53,900 |
| 2024/03/19 | 73 | 74 | 72 | 73 | 39,200 |
| 2024/03/18 | 73 | 73 | 72 | 73 | 4,800 |
| 2024/03/15 | 73 | 73 | 72 | 73 | 8,400 |
| 2024/03/14 | 72 | 73 | 72 | 72 | 4,000 |
| 2024/03/13 | 73 | 73 | 72 | 72 | 14,000 |
| 2024/03/12 | 73 | 73 | 72 | 72 | 20,800 |
| 2024/03/11 | 73 | 74 | 72 | 73 | 49,500 |
| 2024/03/08 | 75 | 75 | 73 | 74 | 143,000 |
| 2024/03/07 | 75 | 76 | 75 | 75 | 51,700 |
| 2024/03/06 | 74 | 77 | 74 | 77 | 54,900 |
| 2024/03/05 | 78 | 78 | 72 | 75 | 290,100 |
| 2024/03/04 | 81 | 81 | 77 | 77 | 58,900 |
| 2024/03/01 | 82 | 82 | 78 | 80 | 79,600 |
| 2024/02/29 | 77 | 82 | 76 | 81 | 230,100 |
| 2024/02/28 | 76 | 77 | 75 | 77 | 33,100 |
| 2024/02/27 | 77 | 77 | 75 | 76 | 54,500 |
| 2024/02/26 | 76 | 78 | 76 | 77 | 65,800 |
| 2024/02/22 | 76 | 77 | 74 | 77 | 151,200 |
| 2024/02/21 | 74 | 77 | 74 | 77 | 133,000 |
| 2024/02/20 | 72 | 75 | 72 | 75 | 128,100 |
| 2024/02/19 | 68 | 72 | 68 | 72 | 131,600 |
| 2024/02/16 | 68 | 69 | 67 | 68 | 69,400 |
| 2024/02/15 | 71 | 71 | 67 | 68 | 222,200 |
| 2024/02/14 | 74 | 74 | 71 | 72 | 67,500 |
| 2024/02/13 | 72 | 75 | 72 | 74 | 128,700 |
| 2024/02/09 | 70 | 75 | 70 | 72 | 221,200 |
| 2024/02/08 | 71 | 71 | 70 | 70 | 19,200 |
| 2024/02/07 | 72 | 72 | 70 | 71 | 28,000 |
| 2024/02/06 | 70 | 72 | 70 | 71 | 36,400 |
| 2024/02/05 | 71 | 71 | 70 | 70 | 11,600 |
| 2024/02/02 | 70 | 71 | 70 | 70 | 6,900 |
| 2024/02/01 | 71 | 71 | 70 | 70 | 14,000 |
| 2024/01/31 | 71 | 72 | 71 | 71 | 22,600 |
| 2024/01/30 | 72 | 72 | 71 | 71 | 31,400 |
| 2024/01/29 | 72 | 73 | 72 | 72 | 48,900 |
| 2024/01/26 | 71 | 72 | 70 | 72 | 70,700 |
| 2024/01/25 | 71 | 71 | 69 | 70 | 47,200 |
| 2024/01/24 | 71 | 71 | 70 | 71 | 10,900 |
| 2024/01/23 | 71 | 72 | 70 | 70 | 32,000 |
| 2024/01/22 | 71 | 72 | 70 | 71 | 29,300 |
| 2024/01/19 | 71 | 71 | 70 | 70 | 15,200 |
| 2024/01/18 | 70 | 71 | 69 | 70 | 46,200 |
| 2024/01/17 | 72 | 72 | 69 | 69 | 111,200 |
| 2024/01/16 | 72 | 72 | 70 | 72 | 26,400 |
| 2024/01/15 | 72 | 72 | 70 | 72 | 26,000 |
| 2024/01/12 | 71 | 72 | 70 | 72 | 96,900 |
| 2024/01/11 | 72 | 73 | 71 | 71 | 11,200 |
| 2024/01/10 | 72 | 73 | 72 | 72 | 42,300 |
| 2024/01/09 | 73 | 74 | 72 | 72 | 52,900 |
| 2024/01/05 | 74 | 75 | 73 | 74 | 84,900 |
| 2024/01/04 | 70 | 73 | 70 | 72 | 129,300 |