日本精蝋(5010)の株価時系列情報
日本精蝋(5010)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 |
|---|---|---|---|---|---|
| 2025/08/07 | 194 | 195 | 194 | 195 | 16,600 |
| 2025/08/06 | 195 | 196 | 194 | 195 | 30,000 |
| 2025/08/05 | 194 | 196 | 193 | 195 | 170,200 |
| 2025/08/04 | 192 | 195 | 192 | 194 | 22,400 |
| 2025/08/01 | 193 | 194 | 191 | 194 | 26,600 |
| 2025/07/31 | 192 | 194 | 191 | 193 | 22,800 |
| 2025/07/30 | 195 | 195 | 192 | 192 | 40,400 |
| 2025/07/29 | 193 | 195 | 190 | 194 | 32,300 |
| 2025/07/28 | 194 | 195 | 191 | 193 | 49,300 |
| 2025/07/25 | 193 | 195 | 192 | 193 | 47,400 |
| 2025/07/24 | 191 | 196 | 191 | 193 | 95,800 |
| 2025/07/23 | 190 | 194 | 190 | 190 | 53,700 |
| 2025/07/22 | 187 | 191 | 187 | 189 | 58,200 |
| 2025/07/18 | 190 | 190 | 187 | 187 | 30,100 |
| 2025/07/17 | 190 | 191 | 189 | 189 | 21,600 |
| 2025/07/16 | 192 | 194 | 189 | 190 | 73,100 |
| 2025/07/15 | 190 | 194 | 190 | 193 | 25,200 |
| 2025/07/14 | 191 | 194 | 190 | 190 | 59,900 |
| 2025/07/11 | 190 | 193 | 190 | 191 | 17,100 |
| 2025/07/10 | 193 | 193 | 189 | 191 | 29,000 |
| 2025/07/09 | 192 | 195 | 191 | 192 | 62,300 |
| 2025/07/08 | 189 | 193 | 189 | 192 | 30,300 |
| 2025/07/07 | 191 | 192 | 188 | 188 | 58,000 |
| 2025/07/04 | 191 | 193 | 190 | 191 | 30,300 |
| 2025/07/03 | 191 | 194 | 191 | 194 | 59,600 |
| 2025/07/02 | 190 | 192 | 187 | 191 | 48,700 |
| 2025/07/01 | 192 | 192 | 188 | 191 | 25,700 |
| 2025/06/30 | 192 | 194 | 191 | 191 | 101,200 |
| 2025/06/27 | 192 | 194 | 191 | 192 | 22,000 |
| 2025/06/26 | 191 | 192 | 189 | 192 | 45,400 |
| 2025/06/25 | 192 | 192 | 189 | 191 | 24,100 |
| 2025/06/24 | 187 | 192 | 187 | 190 | 70,700 |
| 2025/06/23 | 191 | 191 | 185 | 187 | 84,900 |
| 2025/06/20 | 195 | 195 | 190 | 191 | 94,800 |
| 2025/06/19 | 197 | 197 | 194 | 195 | 34,100 |
| 2025/06/18 | 200 | 200 | 195 | 196 | 48,800 |
| 2025/06/17 | 198 | 201 | 197 | 200 | 39,000 |
| 2025/06/16 | 202 | 204 | 198 | 199 | 87,300 |
| 2025/06/13 | 196 | 204 | 196 | 198 | 161,400 |
| 2025/06/12 | 192 | 196 | 192 | 194 | 29,000 |
| 2025/06/11 | 194 | 196 | 192 | 192 | 72,200 |
| 2025/06/10 | 187 | 198 | 186 | 189 | 278,000 |
| 2025/06/09 | 187 | 189 | 186 | 187 | 46,700 |
| 2025/06/06 | 187 | 190 | 186 | 187 | 52,800 |
| 2025/06/05 | 187 | 188 | 186 | 187 | 36,800 |
| 2025/06/04 | 186 | 188 | 184 | 187 | 73,500 |
| 2025/06/03 | 186 | 188 | 184 | 184 | 92,200 |
| 2025/06/02 | 188 | 188 | 186 | 187 | 33,500 |
| 2025/05/30 | 186 | 189 | 186 | 189 | 49,200 |
| 2025/05/29 | 189 | 190 | 187 | 188 | 23,500 |
| 2025/05/28 | 190 | 190 | 187 | 188 | 36,700 |
| 2025/05/27 | 190 | 190 | 188 | 188 | 13,500 |
| 2025/05/26 | 190 | 190 | 188 | 189 | 20,700 |
| 2025/05/23 | 186 | 190 | 185 | 189 | 95,900 |
| 2025/05/22 | 187 | 188 | 185 | 187 | 65,800 |
| 2025/05/21 | 190 | 191 | 187 | 187 | 63,900 |
| 2025/05/20 | 188 | 191 | 185 | 186 | 149,400 |
| 2025/05/19 | 184 | 189 | 184 | 188 | 143,000 |
| 2025/05/16 | 180 | 187 | 177 | 184 | 276,600 |
| 2025/05/15 | 185 | 189 | 183 | 185 | 261,500 |
| 2025/05/14 | 187 | 188 | 184 | 185 | 75,800 |
| 2025/05/13 | 189 | 189 | 185 | 187 | 93,700 |
| 2025/05/12 | 185 | 189 | 184 | 189 | 124,900 |
| 2025/05/09 | 184 | 187 | 184 | 186 | 128,300 |
| 2025/05/08 | 183 | 187 | 183 | 184 | 139,500 |
| 2025/05/07 | 183 | 186 | 179 | 183 | 235,100 |
| 2025/05/02 | 180 | 185 | 180 | 180 | 125,700 |
| 2025/05/01 | 181 | 181 | 176 | 179 | 265,500 |
| 2025/04/30 | 183 | 185 | 180 | 180 | 146,800 |
| 2025/04/28 | 185 | 186 | 180 | 183 | 96,500 |
| 2025/04/25 | 181 | 185 | 181 | 183 | 87,900 |
| 2025/04/24 | 178 | 181 | 177 | 181 | 89,000 |
| 2025/04/23 | 176 | 178 | 176 | 176 | 146,500 |
| 2025/04/22 | 176 | 177 | 174 | 175 | 189,300 |
| 2025/04/21 | 175 | 178 | 174 | 175 | 105,000 |
| 2025/04/18 | 172 | 176 | 172 | 174 | 106,300 |
| 2025/04/17 | 171 | 176 | 170 | 173 | 276,100 |
| 2025/04/16 | 175 | 175 | 172 | 173 | 219,500 |
| 2025/04/15 | 177 | 177 | 173 | 173 | 206,000 |
| 2025/04/14 | 170 | 179 | 170 | 175 | 523,700 |
| 2025/04/11 | 163 | 171 | 161 | 169 | 547,200 |
| 2025/04/10 | 175 | 212 | 168 | 170 | 5,135,800 |
| 2025/04/09 | 170 | 170 | 158 | 163 | 482,100 |
| 2025/04/08 | 156 | 188 | 156 | 177 | 3,501,900 |
| 2025/04/07 | 151 | 160 | 142 | 147 | 924,700 |
| 2025/04/04 | 184 | 184 | 167 | 175 | 358,300 |
| 2025/04/03 | 184 | 189 | 182 | 189 | 257,300 |
| 2025/04/02 | 197 | 199 | 194 | 194 | 121,100 |
| 2025/04/01 | 205 | 206 | 197 | 198 | 169,900 |
| 2025/03/31 | 208 | 210 | 204 | 204 | 141,900 |
| 2025/03/28 | 209 | 213 | 208 | 211 | 144,300 |
| 2025/03/27 | 212 | 213 | 209 | 210 | 98,700 |
| 2025/03/26 | 210 | 214 | 208 | 213 | 129,500 |
| 2025/03/25 | 208 | 211 | 206 | 209 | 151,600 |
| 2025/03/24 | 204 | 211 | 204 | 209 | 238,700 |
| 2025/03/21 | 204 | 206 | 203 | 204 | 48,200 |
| 2025/03/19 | 203 | 207 | 203 | 203 | 85,100 |
| 2025/03/18 | 203 | 207 | 202 | 202 | 93,000 |
| 2025/03/17 | 202 | 206 | 201 | 204 | 176,400 |
| 2025/03/14 | 203 | 203 | 201 | 202 | 54,200 |
| 2025/03/13 | 202 | 204 | 202 | 202 | 57,000 |
| 2025/03/12 | 200 | 204 | 200 | 202 | 74,800 |
| 2025/03/11 | 199 | 202 | 197 | 200 | 110,700 |
| 2025/03/10 | 200 | 203 | 200 | 201 | 52,300 |
| 2025/03/07 | 201 | 205 | 198 | 200 | 128,300 |
| 2025/03/06 | 194 | 203 | 194 | 202 | 110,100 |
| 2025/03/05 | 192 | 196 | 191 | 194 | 126,100 |
| 2025/03/04 | 195 | 197 | 192 | 193 | 113,900 |
| 2025/03/03 | 197 | 199 | 193 | 198 | 114,100 |
| 2025/02/28 | 199 | 200 | 194 | 195 | 272,700 |
| 2025/02/27 | 202 | 204 | 199 | 199 | 127,100 |
| 2025/02/26 | 202 | 205 | 197 | 204 | 167,300 |
| 2025/02/25 | 200 | 203 | 197 | 201 | 126,300 |
| 2025/02/21 | 204 | 206 | 202 | 203 | 118,000 |
| 2025/02/20 | 209 | 209 | 202 | 202 | 202,200 |
| 2025/02/19 | 210 | 214 | 203 | 207 | 479,500 |
| 2025/02/18 | 216 | 216 | 202 | 209 | 565,600 |
| 2025/02/17 | 217 | 225 | 215 | 219 | 1,178,800 |
| 2025/02/14 | 255 | 262 | 252 | 262 | 405,700 |
| 2025/02/13 | 256 | 259 | 254 | 254 | 104,400 |
| 2025/02/12 | 258 | 258 | 254 | 254 | 81,900 |
| 2025/02/10 | 253 | 257 | 252 | 255 | 121,900 |
| 2025/02/07 | 252 | 253 | 249 | 253 | 101,000 |
| 2025/02/06 | 250 | 253 | 250 | 250 | 68,600 |
| 2025/02/05 | 251 | 253 | 249 | 250 | 56,000 |
| 2025/02/04 | 250 | 254 | 249 | 252 | 57,300 |
| 2025/02/03 | 252 | 253 | 248 | 250 | 140,600 |
| 2025/01/31 | 256 | 259 | 256 | 258 | 82,400 |
| 2025/01/30 | 257 | 259 | 253 | 259 | 65,100 |
| 2025/01/29 | 255 | 259 | 255 | 257 | 98,700 |
| 2025/01/28 | 258 | 259 | 252 | 256 | 96,700 |
| 2025/01/27 | 268 | 268 | 258 | 259 | 153,700 |
| 2025/01/24 | 256 | 276 | 256 | 266 | 352,500 |
| 2025/01/23 | 254 | 257 | 253 | 257 | 86,500 |
| 2025/01/22 | 254 | 256 | 252 | 254 | 46,900 |
| 2025/01/21 | 251 | 256 | 250 | 256 | 148,000 |
| 2025/01/20 | 245 | 253 | 244 | 250 | 57,000 |
| 2025/01/17 | 242 | 247 | 238 | 247 | 83,600 |
| 2025/01/16 | 247 | 250 | 243 | 244 | 103,400 |
| 2025/01/15 | 248 | 250 | 236 | 246 | 166,500 |
| 2025/01/14 | 253 | 253 | 248 | 248 | 120,400 |
| 2025/01/10 | 251 | 254 | 249 | 253 | 121,600 |
| 2025/01/09 | 252 | 252 | 249 | 250 | 158,400 |
| 2025/01/08 | 254 | 255 | 251 | 253 | 108,300 |
| 2025/01/07 | 256 | 256 | 252 | 253 | 102,800 |
| 2025/01/06 | 261 | 264 | 253 | 256 | 262,500 |
| 2024/12/30 | 262 | 267 | 262 | 262 | 140,600 |
| 2024/12/27 | 257 | 262 | 256 | 261 | 148,700 |
| 2024/12/26 | 258 | 263 | 256 | 256 | 174,100 |
| 2024/12/25 | 256 | 260 | 255 | 258 | 151,500 |
| 2024/12/24 | 254 | 258 | 248 | 255 | 175,500 |
| 2024/12/23 | 254 | 256 | 250 | 254 | 146,900 |
| 2024/12/20 | 262 | 263 | 253 | 254 | 194,200 |
| 2024/12/19 | 263 | 263 | 258 | 261 | 148,500 |
| 2024/12/18 | 263 | 266 | 260 | 262 | 184,900 |
| 2024/12/17 | 265 | 266 | 262 | 264 | 120,900 |
| 2024/12/16 | 272 | 274 | 265 | 265 | 188,800 |
| 2024/12/13 | 260 | 272 | 258 | 270 | 332,400 |
| 2024/12/12 | 263 | 268 | 256 | 260 | 261,000 |
| 2024/12/11 | 264 | 265 | 261 | 264 | 100,400 |
| 2024/12/10 | 264 | 268 | 264 | 264 | 96,600 |
| 2024/12/09 | 267 | 269 | 260 | 265 | 156,900 |
| 2024/12/06 | 265 | 266 | 261 | 264 | 111,500 |
| 2024/12/05 | 272 | 273 | 264 | 266 | 101,000 |
| 2024/12/04 | 271 | 274 | 268 | 268 | 130,300 |
| 2024/12/03 | 271 | 283 | 269 | 270 | 309,400 |
| 2024/12/02 | 263 | 273 | 263 | 269 | 263,400 |
| 2024/11/29 | 259 | 267 | 259 | 267 | 133,700 |
| 2024/11/28 | 261 | 265 | 258 | 263 | 285,100 |
| 2024/11/27 | 266 | 266 | 259 | 261 | 254,100 |
| 2024/11/26 | 272 | 272 | 262 | 265 | 300,100 |
| 2024/11/25 | 270 | 277 | 264 | 274 | 404,500 |
| 2024/11/22 | 270 | 275 | 268 | 269 | 272,400 |
| 2024/11/21 | 265 | 272 | 261 | 269 | 642,000 |
| 2024/11/20 | 277 | 280 | 256 | 268 | 909,700 |
| 2024/11/19 | 291 | 291 | 277 | 277 | 461,100 |
| 2024/11/18 | 287 | 291 | 277 | 290 | 297,700 |
| 2024/11/15 | 306 | 306 | 271 | 286 | 1,455,900 |
| 2024/11/14 | 320 | 333 | 318 | 325 | 405,700 |
| 2024/11/13 | 323 | 325 | 316 | 319 | 232,300 |
| 2024/11/12 | 334 | 334 | 321 | 322 | 361,600 |
| 2024/11/11 | 332 | 335 | 326 | 329 | 404,300 |
| 2024/11/08 | 330 | 342 | 328 | 335 | 378,600 |
| 2024/11/07 | 328 | 334 | 325 | 325 | 326,000 |
| 2024/11/06 | 315 | 326 | 315 | 326 | 312,100 |
| 2024/11/05 | 315 | 319 | 312 | 314 | 145,500 |
| 2024/11/01 | 317 | 319 | 312 | 317 | 206,500 |
| 2024/10/31 | 316 | 319 | 310 | 319 | 230,600 |
| 2024/10/30 | 318 | 321 | 312 | 320 | 220,800 |
| 2024/10/29 | 315 | 318 | 304 | 318 | 377,100 |
| 2024/10/28 | 304 | 322 | 304 | 317 | 451,800 |
| 2024/10/25 | 295 | 305 | 292 | 305 | 221,800 |
| 2024/10/24 | 283 | 309 | 279 | 300 | 776,900 |
| 2024/10/23 | 287 | 292 | 284 | 285 | 137,100 |
| 2024/10/22 | 287 | 291 | 284 | 287 | 120,200 |
| 2024/10/21 | 287 | 289 | 285 | 287 | 77,400 |
| 2024/10/18 | 289 | 290 | 286 | 288 | 80,000 |
| 2024/10/17 | 292 | 293 | 278 | 291 | 288,200 |
| 2024/10/16 | 291 | 297 | 289 | 293 | 193,200 |
| 2024/10/15 | 304 | 304 | 291 | 294 | 379,500 |