日本精線(5659)の株価時系列情報
日本精線(5659)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 |
|---|---|---|---|---|---|
| 2026/07/30 | 1,307 | 1,333 | 1,300 | 1,314 | 114,900 |
| 2026/07/29 | 1,341 | 1,344 | 1,305 | 1,320 | 150,100 |
| 2026/07/28 | 1,380 | 1,386 | 1,336 | 1,342 | 175,200 |
| 2026/07/27 | 1,422 | 1,423 | 1,345 | 1,399 | 312,800 |
| 2026/07/24 | 1,522 | 1,595 | 1,410 | 1,452 | 483,100 |
| 2026/07/23 | 1,485 | 1,506 | 1,484 | 1,506 | 38,600 |
| 2026/07/22 | 1,475 | 1,492 | 1,470 | 1,470 | 30,800 |
| 2026/07/21 | 1,438 | 1,468 | 1,422 | 1,468 | 45,000 |
| 2026/07/17 | 1,430 | 1,440 | 1,398 | 1,417 | 40,300 |
| 2026/07/16 | 1,460 | 1,463 | 1,445 | 1,447 | 30,500 |
| 2026/07/15 | 1,482 | 1,494 | 1,464 | 1,472 | 38,500 |
| 2026/07/14 | 1,498 | 1,499 | 1,465 | 1,482 | 45,700 |
| 2026/07/13 | 1,439 | 1,522 | 1,427 | 1,511 | 134,400 |
| 2026/07/10 | 1,446 | 1,454 | 1,424 | 1,438 | 54,700 |
| 2026/07/09 | 1,444 | 1,444 | 1,415 | 1,420 | 20,500 |
| 2026/07/08 | 1,418 | 1,434 | 1,406 | 1,415 | 51,300 |
| 2026/07/07 | 1,482 | 1,493 | 1,441 | 1,442 | 43,000 |
| 2026/07/06 | 1,495 | 1,512 | 1,468 | 1,482 | 47,900 |
| 2026/07/03 | 1,475 | 1,491 | 1,444 | 1,490 | 25,800 |
| 2026/07/02 | 1,442 | 1,512 | 1,441 | 1,466 | 47,900 |
| 2026/07/01 | 1,433 | 1,455 | 1,427 | 1,450 | 36,900 |
| 2026/06/30 | 1,422 | 1,426 | 1,395 | 1,415 | 29,900 |
| 2026/06/29 | 1,432 | 1,432 | 1,392 | 1,413 | 49,400 |
| 2026/06/26 | 1,446 | 1,459 | 1,412 | 1,431 | 52,400 |
| 2026/06/25 | 1,496 | 1,496 | 1,438 | 1,440 | 71,300 |
| 2026/06/24 | 1,500 | 1,515 | 1,423 | 1,466 | 174,500 |
| 2026/06/23 | 1,580 | 1,580 | 1,494 | 1,503 | 66,800 |
| 2026/06/22 | 1,573 | 1,605 | 1,533 | 1,548 | 100,100 |
| 2026/06/19 | 1,534 | 1,595 | 1,522 | 1,572 | 149,100 |
| 2026/06/18 | 1,514 | 1,548 | 1,506 | 1,528 | 62,500 |
| 2026/06/17 | 1,513 | 1,546 | 1,489 | 1,497 | 59,100 |
| 2026/06/16 | 1,505 | 1,542 | 1,505 | 1,521 | 32,300 |
| 2026/06/15 | 1,518 | 1,540 | 1,510 | 1,526 | 60,700 |
| 2026/06/12 | 1,462 | 1,479 | 1,432 | 1,469 | 58,200 |
| 2026/06/11 | 1,394 | 1,462 | 1,380 | 1,443 | 61,500 |
| 2026/06/10 | 1,391 | 1,427 | 1,383 | 1,422 | 60,400 |
| 2026/06/09 | 1,376 | 1,418 | 1,364 | 1,414 | 54,200 |
| 2026/06/08 | 1,383 | 1,405 | 1,366 | 1,377 | 55,500 |
| 2026/06/05 | 1,443 | 1,450 | 1,420 | 1,443 | 31,900 |
| 2026/06/04 | 1,429 | 1,454 | 1,405 | 1,435 | 47,500 |
| 2026/06/03 | 1,394 | 1,459 | 1,371 | 1,459 | 50,900 |
| 2026/06/02 | 1,381 | 1,391 | 1,331 | 1,371 | 48,400 |
| 2026/06/01 | 1,441 | 1,442 | 1,388 | 1,402 | 37,600 |
| 2026/05/29 | 1,400 | 1,447 | 1,387 | 1,431 | 72,400 |
| 2026/05/28 | 1,398 | 1,414 | 1,386 | 1,413 | 77,300 |
| 2026/05/27 | 1,440 | 1,443 | 1,395 | 1,418 | 62,200 |
| 2026/05/26 | 1,424 | 1,460 | 1,410 | 1,458 | 98,800 |
| 2026/05/25 | 1,441 | 1,446 | 1,410 | 1,425 | 42,000 |
| 2026/05/22 | 1,398 | 1,422 | 1,385 | 1,411 | 52,300 |
| 2026/05/21 | 1,362 | 1,391 | 1,362 | 1,381 | 53,400 |
| 2026/05/20 | 1,370 | 1,370 | 1,322 | 1,334 | 46,400 |
| 2026/05/19 | 1,410 | 1,410 | 1,342 | 1,380 | 97,800 |
| 2026/05/18 | 1,359 | 1,403 | 1,358 | 1,380 | 137,700 |
| 2026/05/15 | 1,345 | 1,379 | 1,338 | 1,359 | 52,800 |
| 2026/05/14 | 1,359 | 1,374 | 1,340 | 1,345 | 41,200 |
| 2026/05/13 | 1,350 | 1,379 | 1,341 | 1,343 | 52,900 |
| 2026/05/12 | 1,299 | 1,348 | 1,299 | 1,348 | 74,600 |
| 2026/05/11 | 1,289 | 1,297 | 1,278 | 1,288 | 84,100 |
| 2026/05/08 | 1,302 | 1,317 | 1,266 | 1,274 | 102,000 |
| 2026/05/07 | 1,343 | 1,347 | 1,318 | 1,319 | 95,500 |
| 2026/05/01 | 1,410 | 1,410 | 1,286 | 1,313 | 150,800 |
| 2026/04/30 | 1,464 | 1,534 | 1,407 | 1,410 | 347,200 |
| 2026/04/28 | 1,472 | 1,481 | 1,460 | 1,474 | 91,300 |
| 2026/04/27 | 1,520 | 1,545 | 1,487 | 1,488 | 75,200 |
| 2026/04/24 | 1,545 | 1,560 | 1,512 | 1,529 | 71,100 |
| 2026/04/23 | 1,482 | 1,535 | 1,479 | 1,535 | 110,600 |
| 2026/04/22 | 1,470 | 1,488 | 1,458 | 1,475 | 47,700 |
| 2026/04/21 | 1,480 | 1,482 | 1,448 | 1,471 | 57,000 |
| 2026/04/20 | 1,444 | 1,480 | 1,429 | 1,459 | 44,400 |
| 2026/04/17 | 1,448 | 1,462 | 1,439 | 1,443 | 37,400 |
| 2026/04/16 | 1,447 | 1,465 | 1,447 | 1,447 | 53,400 |
| 2026/04/15 | 1,460 | 1,479 | 1,433 | 1,438 | 45,500 |
| 2026/04/14 | 1,456 | 1,473 | 1,436 | 1,440 | 77,900 |
| 2026/04/13 | 1,506 | 1,509 | 1,455 | 1,456 | 111,500 |
| 2026/04/10 | 1,467 | 1,545 | 1,463 | 1,528 | 207,000 |
| 2026/04/09 | 1,430 | 1,455 | 1,411 | 1,448 | 133,800 |
| 2026/04/08 | 1,419 | 1,450 | 1,388 | 1,438 | 180,000 |
| 2026/04/07 | 1,355 | 1,383 | 1,352 | 1,360 | 59,700 |
| 2026/04/06 | 1,342 | 1,368 | 1,338 | 1,363 | 59,900 |
| 2026/04/03 | 1,322 | 1,353 | 1,318 | 1,344 | 73,800 |
| 2026/03/27 | 1,267 | 1,278 | 1,254 | 1,262 | 159,400 |
| 2026/03/26 | 1,264 | 1,268 | 1,232 | 1,250 | 74,600 |
| 2026/03/25 | 1,273 | 1,274 | 1,248 | 1,253 | 80,400 |
| 2026/03/24 | 1,222 | 1,231 | 1,212 | 1,227 | 109,400 |
| 2026/03/23 | 1,222 | 1,224 | 1,192 | 1,195 | 159,500 |
| 2026/03/19 | 1,259 | 1,265 | 1,250 | 1,252 | 102,900 |
| 2026/03/18 | 1,258 | 1,286 | 1,258 | 1,286 | 73,900 |
| 2026/03/17 | 1,257 | 1,267 | 1,248 | 1,250 | 86,600 |
| 2026/03/16 | 1,245 | 1,269 | 1,240 | 1,248 | 168,600 |
| 2026/03/13 | 1,247 | 1,264 | 1,236 | 1,247 | 101,000 |
| 2026/03/12 | 1,276 | 1,276 | 1,253 | 1,267 | 131,000 |
| 2026/03/11 | 1,283 | 1,296 | 1,279 | 1,283 | 63,300 |
| 2026/03/10 | 1,259 | 1,277 | 1,250 | 1,270 | 73,200 |
| 2026/03/09 | 1,226 | 1,246 | 1,206 | 1,229 | 188,800 |
| 2026/03/06 | 1,282 | 1,284 | 1,252 | 1,282 | 101,300 |
| 2026/03/05 | 1,297 | 1,309 | 1,285 | 1,296 | 101,500 |
| 2026/03/04 | 1,293 | 1,304 | 1,239 | 1,250 | 89,100 |
| 2026/03/03 | 1,351 | 1,354 | 1,317 | 1,323 | 91,200 |
| 2026/03/02 | 1,351 | 1,370 | 1,342 | 1,360 | 82,300 |
| 2026/02/27 | 1,346 | 1,370 | 1,343 | 1,370 | 99,100 |
| 2026/02/26 | 1,338 | 1,355 | 1,333 | 1,346 | 108,500 |
| 2026/02/25 | 1,333 | 1,338 | 1,323 | 1,329 | 51,500 |
| 2026/02/24 | 1,309 | 1,334 | 1,306 | 1,326 | 60,300 |
| 2026/02/20 | 1,320 | 1,320 | 1,298 | 1,315 | 34,900 |
| 2026/02/19 | 1,301 | 1,321 | 1,297 | 1,321 | 37,800 |
| 2026/02/18 | 1,318 | 1,321 | 1,305 | 1,305 | 15,000 |
| 2026/02/17 | 1,312 | 1,316 | 1,302 | 1,315 | 34,800 |
| 2026/02/16 | 1,270 | 1,312 | 1,261 | 1,312 | 74,500 |
| 2026/02/13 | 1,309 | 1,316 | 1,257 | 1,261 | 63,000 |
| 2026/02/12 | 1,300 | 1,322 | 1,300 | 1,322 | 52,300 |
| 2026/02/10 | 1,282 | 1,299 | 1,282 | 1,297 | 53,400 |
| 2026/02/09 | 1,297 | 1,299 | 1,240 | 1,264 | 119,800 |
| 2026/02/06 | 1,269 | 1,269 | 1,253 | 1,267 | 30,200 |
| 2026/02/05 | 1,285 | 1,301 | 1,273 | 1,273 | 69,000 |
| 2026/02/04 | 1,261 | 1,287 | 1,260 | 1,275 | 36,800 |
| 2026/02/03 | 1,258 | 1,274 | 1,245 | 1,265 | 40,200 |
| 2026/02/02 | 1,255 | 1,280 | 1,236 | 1,236 | 72,800 |
| 2026/01/30 | 1,242 | 1,257 | 1,233 | 1,255 | 87,700 |
| 2026/01/29 | 1,200 | 1,265 | 1,200 | 1,254 | 166,700 |
| 2026/01/28 | 1,201 | 1,206 | 1,164 | 1,183 | 112,300 |
| 2026/01/27 | 1,217 | 1,220 | 1,203 | 1,209 | 43,700 |
| 2026/01/26 | 1,240 | 1,240 | 1,222 | 1,222 | 50,900 |
| 2026/01/23 | 1,259 | 1,259 | 1,242 | 1,248 | 35,300 |
| 2026/01/22 | 1,243 | 1,254 | 1,236 | 1,247 | 40,700 |
| 2026/01/21 | 1,229 | 1,245 | 1,220 | 1,244 | 48,100 |
| 2026/01/20 | 1,247 | 1,249 | 1,232 | 1,239 | 50,800 |
| 2026/01/19 | 1,266 | 1,266 | 1,231 | 1,247 | 71,400 |
| 2026/01/16 | 1,247 | 1,266 | 1,241 | 1,266 | 50,400 |
| 2026/01/15 | 1,233 | 1,253 | 1,232 | 1,252 | 45,400 |
| 2026/01/14 | 1,230 | 1,240 | 1,224 | 1,236 | 31,700 |
| 2026/01/13 | 1,244 | 1,244 | 1,220 | 1,227 | 36,300 |
| 2026/01/09 | 1,223 | 1,231 | 1,215 | 1,220 | 29,000 |
| 2026/01/08 | 1,220 | 1,226 | 1,212 | 1,215 | 30,400 |
| 2026/01/07 | 1,215 | 1,242 | 1,213 | 1,224 | 38,900 |
| 2026/01/06 | 1,214 | 1,225 | 1,213 | 1,221 | 38,400 |
| 2026/01/05 | 1,204 | 1,216 | 1,200 | 1,203 | 37,800 |
| 2025/12/30 | 1,176 | 1,201 | 1,175 | 1,195 | 34,500 |
| 2025/12/29 | 1,176 | 1,187 | 1,166 | 1,185 | 56,000 |
| 2025/12/26 | 1,162 | 1,175 | 1,162 | 1,165 | 32,800 |
| 2025/12/25 | 1,168 | 1,168 | 1,162 | 1,162 | 22,400 |
| 2025/12/24 | 1,182 | 1,189 | 1,160 | 1,161 | 55,500 |
| 2025/12/23 | 1,193 | 1,198 | 1,180 | 1,190 | 43,800 |
| 2025/12/22 | 1,200 | 1,210 | 1,190 | 1,196 | 63,200 |
| 2025/12/19 | 1,185 | 1,198 | 1,185 | 1,198 | 41,700 |
| 2025/12/18 | 1,180 | 1,193 | 1,175 | 1,185 | 26,300 |
| 2025/12/17 | 1,175 | 1,194 | 1,175 | 1,190 | 17,400 |
| 2025/12/16 | 1,181 | 1,186 | 1,175 | 1,177 | 46,200 |
| 2025/12/15 | 1,190 | 1,190 | 1,179 | 1,183 | 23,500 |
| 2025/12/12 | 1,190 | 1,200 | 1,189 | 1,199 | 41,400 |
| 2025/12/11 | 1,182 | 1,192 | 1,171 | 1,174 | 45,700 |
| 2025/12/10 | 1,154 | 1,168 | 1,146 | 1,168 | 95,100 |
| 2025/12/09 | 1,138 | 1,153 | 1,137 | 1,145 | 41,800 |
| 2025/12/08 | 1,120 | 1,138 | 1,120 | 1,138 | 41,000 |
| 2025/12/05 | 1,133 | 1,133 | 1,119 | 1,119 | 17,700 |
| 2025/12/04 | 1,121 | 1,134 | 1,121 | 1,133 | 32,600 |
| 2025/12/03 | 1,133 | 1,137 | 1,121 | 1,121 | 30,100 |
| 2025/12/02 | 1,120 | 1,129 | 1,117 | 1,128 | 27,600 |
| 2025/12/01 | 1,128 | 1,128 | 1,116 | 1,120 | 24,100 |
| 2025/11/28 | 1,119 | 1,123 | 1,114 | 1,120 | 18,600 |
| 2025/11/27 | 1,125 | 1,133 | 1,110 | 1,115 | 39,700 |
| 2025/11/26 | 1,103 | 1,118 | 1,103 | 1,118 | 29,000 |
| 2025/11/25 | 1,121 | 1,121 | 1,099 | 1,108 | 31,100 |
| 2025/11/21 | 1,094 | 1,102 | 1,090 | 1,102 | 21,700 |
| 2025/11/20 | 1,089 | 1,098 | 1,082 | 1,095 | 29,600 |
| 2025/11/19 | 1,086 | 1,091 | 1,075 | 1,080 | 28,900 |
| 2025/11/18 | 1,092 | 1,102 | 1,077 | 1,077 | 33,500 |
| 2025/11/17 | 1,112 | 1,114 | 1,096 | 1,096 | 21,600 |
| 2025/11/14 | 1,095 | 1,098 | 1,090 | 1,091 | 16,200 |
| 2025/11/13 | 1,104 | 1,108 | 1,100 | 1,100 | 14,000 |
| 2025/11/12 | 1,091 | 1,104 | 1,081 | 1,099 | 23,000 |
| 2025/11/11 | 1,095 | 1,103 | 1,081 | 1,087 | 32,900 |
| 2025/11/10 | 1,087 | 1,095 | 1,086 | 1,095 | 22,000 |
| 2025/11/07 | 1,087 | 1,087 | 1,076 | 1,081 | 16,000 |
| 2025/11/06 | 1,080 | 1,087 | 1,072 | 1,081 | 19,000 |
| 2025/11/05 | 1,092 | 1,092 | 1,062 | 1,078 | 53,300 |
| 2025/11/04 | 1,103 | 1,105 | 1,092 | 1,092 | 28,000 |
| 2025/10/31 | 1,099 | 1,114 | 1,095 | 1,108 | 34,000 |
| 2025/10/30 | 1,091 | 1,107 | 1,081 | 1,099 | 70,300 |
| 2025/10/29 | 1,126 | 1,135 | 1,076 | 1,080 | 104,900 |
| 2025/10/28 | 1,153 | 1,156 | 1,123 | 1,134 | 51,800 |
| 2025/10/27 | 1,140 | 1,153 | 1,138 | 1,153 | 36,500 |
| 2025/10/24 | 1,150 | 1,155 | 1,140 | 1,142 | 32,900 |
| 2025/10/23 | 1,131 | 1,148 | 1,131 | 1,143 | 37,500 |
| 2025/10/22 | 1,120 | 1,137 | 1,120 | 1,137 | 44,400 |
| 2025/10/21 | 1,128 | 1,134 | 1,117 | 1,122 | 38,400 |
| 2025/10/20 | 1,132 | 1,136 | 1,112 | 1,130 | 42,900 |
| 2025/10/17 | 1,112 | 1,137 | 1,112 | 1,116 | 46,400 |
| 2025/10/16 | 1,102 | 1,118 | 1,100 | 1,117 | 47,300 |
| 2025/10/15 | 1,090 | 1,096 | 1,087 | 1,096 | 20,900 |
| 2025/10/14 | 1,080 | 1,089 | 1,065 | 1,081 | 34,200 |
| 2025/10/10 | 1,112 | 1,118 | 1,090 | 1,090 | 47,200 |
| 2025/10/09 | 1,107 | 1,112 | 1,102 | 1,112 | 37,400 |
| 2025/10/08 | 1,099 | 1,106 | 1,097 | 1,100 | 45,800 |
| 2025/10/07 | 1,101 | 1,107 | 1,095 | 1,100 | 16,600 |
| 2025/10/06 | 1,114 | 1,119 | 1,093 | 1,104 | 28,300 |
| 2025/10/03 | 1,084 | 1,096 | 1,084 | 1,093 | 18,100 |
| 2025/10/02 | 1,086 | 1,098 | 1,084 | 1,084 | 32,300 |
| 2025/10/01 | 1,096 | 1,096 | 1,075 | 1,077 | 51,400 |
| 2025/09/30 | 1,117 | 1,117 | 1,086 | 1,100 | 33,700 |
| 2025/09/29 | 1,125 | 1,125 | 1,117 | 1,117 | 31,500 |