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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2025/09/26 | 1,140 | 1,149 | 1,138 | 1,143 | 30,800 |
| 2025/09/25 | 1,141 | 1,148 | 1,140 | 1,141 | 34,000 |
| 2025/09/24 | 1,135 | 1,143 | 1,131 | 1,138 | 36,700 |
| 2025/09/22 | 1,151 | 1,160 | 1,132 | 1,135 | 64,300 |
| 2025/09/19 | 1,140 | 1,149 | 1,138 | 1,145 | 22,700 |
| 2025/09/18 | 1,140 | 1,143 | 1,133 | 1,140 | 24,200 |
| 2025/09/17 | 1,142 | 1,142 | 1,134 | 1,136 | 33,900 |
| 2025/09/16 | 1,146 | 1,150 | 1,141 | 1,144 | 18,200 |
| 2025/09/12 | 1,141 | 1,145 | 1,136 | 1,136 | 30,900 |
| 2025/09/11 | 1,136 | 1,144 | 1,136 | 1,141 | 14,600 |
| 2025/09/10 | 1,143 | 1,143 | 1,136 | 1,136 | 22,900 |
| 2025/09/09 | 1,149 | 1,154 | 1,137 | 1,140 | 31,300 |
| 2025/09/08 | 1,140 | 1,148 | 1,138 | 1,148 | 29,900 |
| 2025/09/05 | 1,140 | 1,147 | 1,131 | 1,140 | 38,500 |
| 2025/09/04 | 1,130 | 1,134 | 1,124 | 1,134 | 22,400 |
| 2025/09/03 | 1,125 | 1,135 | 1,123 | 1,123 | 42,200 |
| 2025/09/02 | 1,126 | 1,135 | 1,120 | 1,120 | 29,500 |
| 2025/09/01 | 1,119 | 1,127 | 1,118 | 1,122 | 22,000 |
| 2025/08/29 | 1,113 | 1,123 | 1,107 | 1,123 | 44,300 |
| 2025/08/28 | 1,115 | 1,115 | 1,107 | 1,113 | 25,500 |
| 2025/08/27 | 1,112 | 1,113 | 1,107 | 1,109 | 28,900 |
| 2025/08/26 | 1,120 | 1,123 | 1,112 | 1,112 | 23,800 |
| 2025/08/25 | 1,115 | 1,126 | 1,113 | 1,125 | 29,200 |
| 2025/08/22 | 1,114 | 1,115 | 1,109 | 1,112 | 15,300 |
| 2025/08/21 | 1,115 | 1,119 | 1,106 | 1,115 | 20,400 |
| 2025/08/20 | 1,118 | 1,119 | 1,113 | 1,115 | 14,500 |
| 2025/08/19 | 1,124 | 1,125 | 1,114 | 1,120 | 26,200 |
| 2025/08/18 | 1,102 | 1,124 | 1,102 | 1,124 | 37,800 |
| 2025/08/15 | 1,097 | 1,105 | 1,094 | 1,101 | 20,000 |
| 2025/08/14 | 1,108 | 1,108 | 1,094 | 1,094 | 25,000 |
| 2025/08/13 | 1,110 | 1,117 | 1,104 | 1,111 | 27,000 |
| 2025/08/12 | 1,126 | 1,128 | 1,106 | 1,108 | 99,600 |
| 2025/08/08 | 1,109 | 1,125 | 1,107 | 1,120 | 34,900 |
| 2025/08/07 | 1,101 | 1,111 | 1,101 | 1,109 | 38,400 |
| 2025/08/06 | 1,100 | 1,118 | 1,098 | 1,114 | 29,700 |
| 2025/08/05 | 1,103 | 1,103 | 1,093 | 1,097 | 32,900 |
| 2025/08/04 | 1,106 | 1,109 | 1,094 | 1,097 | 37,300 |
| 2025/08/01 | 1,092 | 1,145 | 1,085 | 1,118 | 91,600 |
| 2025/07/31 | 1,081 | 1,093 | 1,081 | 1,092 | 39,600 |
| 2025/07/30 | 1,082 | 1,090 | 1,075 | 1,079 | 80,300 |
| 2025/07/29 | 1,081 | 1,106 | 1,076 | 1,079 | 69,600 |
| 2025/07/28 | 1,091 | 1,109 | 1,081 | 1,081 | 68,600 |
| 2025/07/25 | 1,125 | 1,126 | 1,070 | 1,102 | 166,400 |
| 2025/07/24 | 1,096 | 1,130 | 1,092 | 1,130 | 98,800 |
| 2025/07/23 | 1,076 | 1,096 | 1,076 | 1,090 | 89,600 |
| 2025/07/22 | 1,062 | 1,074 | 1,062 | 1,067 | 35,600 |
| 2025/07/18 | 1,075 | 1,079 | 1,068 | 1,071 | 31,900 |
| 2025/07/17 | 1,071 | 1,079 | 1,068 | 1,076 | 30,700 |
| 2025/07/16 | 1,087 | 1,090 | 1,074 | 1,076 | 30,700 |
| 2025/07/15 | 1,099 | 1,101 | 1,090 | 1,090 | 24,100 |
| 2025/07/14 | 1,090 | 1,100 | 1,083 | 1,099 | 35,100 |
| 2025/07/11 | 1,100 | 1,107 | 1,094 | 1,100 | 32,400 |
| 2025/07/10 | 1,099 | 1,102 | 1,088 | 1,088 | 45,300 |
| 2025/07/09 | 1,090 | 1,094 | 1,083 | 1,094 | 27,800 |
| 2025/07/08 | 1,076 | 1,090 | 1,076 | 1,090 | 25,100 |
| 2025/07/07 | 1,085 | 1,087 | 1,076 | 1,076 | 15,800 |
| 2025/07/04 | 1,099 | 1,099 | 1,084 | 1,084 | 18,300 |
| 2025/07/03 | 1,067 | 1,097 | 1,067 | 1,097 | 39,300 |
| 2025/07/02 | 1,065 | 1,077 | 1,063 | 1,069 | 35,700 |
| 2025/07/01 | 1,075 | 1,075 | 1,063 | 1,065 | 34,300 |
| 2025/06/30 | 1,075 | 1,081 | 1,069 | 1,069 | 39,900 |
| 2025/06/27 | 1,088 | 1,088 | 1,070 | 1,075 | 35,100 |
| 2025/06/26 | 1,080 | 1,081 | 1,073 | 1,078 | 42,200 |
| 2025/06/25 | 1,104 | 1,104 | 1,085 | 1,085 | 30,400 |
| 2025/06/24 | 1,113 | 1,113 | 1,095 | 1,103 | 20,100 |
| 2025/06/23 | 1,103 | 1,111 | 1,093 | 1,098 | 17,800 |
| 2025/06/20 | 1,120 | 1,120 | 1,105 | 1,105 | 29,700 |
| 2025/06/19 | 1,130 | 1,132 | 1,117 | 1,120 | 20,700 |
| 2025/06/18 | 1,126 | 1,143 | 1,126 | 1,129 | 35,300 |
| 2025/06/17 | 1,113 | 1,133 | 1,109 | 1,126 | 40,900 |
| 2025/06/16 | 1,103 | 1,112 | 1,102 | 1,112 | 19,000 |
| 2025/06/13 | 1,130 | 1,141 | 1,103 | 1,103 | 50,600 |
| 2025/06/12 | 1,112 | 1,127 | 1,112 | 1,126 | 40,600 |
| 2025/06/11 | 1,090 | 1,109 | 1,090 | 1,108 | 41,700 |
| 2025/06/10 | 1,096 | 1,101 | 1,090 | 1,090 | 22,400 |
| 2025/06/09 | 1,090 | 1,101 | 1,090 | 1,095 | 42,100 |
| 2025/06/06 | 1,078 | 1,088 | 1,078 | 1,087 | 17,200 |
| 2025/06/05 | 1,078 | 1,081 | 1,074 | 1,079 | 16,500 |
| 2025/06/04 | 1,075 | 1,085 | 1,074 | 1,078 | 23,200 |
| 2025/06/03 | 1,080 | 1,085 | 1,069 | 1,069 | 29,100 |
| 2025/06/02 | 1,082 | 1,084 | 1,074 | 1,076 | 24,400 |
| 2025/05/30 | 1,091 | 1,098 | 1,088 | 1,092 | 24,400 |
| 2025/05/29 | 1,096 | 1,103 | 1,091 | 1,097 | 31,800 |
| 2025/05/28 | 1,088 | 1,105 | 1,086 | 1,099 | 71,600 |
| 2025/05/27 | 1,076 | 1,087 | 1,074 | 1,083 | 29,200 |
| 2025/05/26 | 1,061 | 1,080 | 1,060 | 1,072 | 34,400 |
| 2025/05/23 | 1,064 | 1,070 | 1,059 | 1,065 | 19,000 |
| 2025/05/22 | 1,060 | 1,063 | 1,051 | 1,052 | 27,100 |
| 2025/05/21 | 1,069 | 1,083 | 1,064 | 1,064 | 27,100 |
| 2025/05/20 | 1,070 | 1,084 | 1,065 | 1,069 | 44,200 |
| 2025/05/19 | 1,064 | 1,070 | 1,057 | 1,067 | 40,900 |
| 2025/05/16 | 1,075 | 1,082 | 1,065 | 1,076 | 31,200 |
| 2025/05/15 | 1,072 | 1,075 | 1,062 | 1,065 | 23,000 |
| 2025/05/14 | 1,086 | 1,086 | 1,059 | 1,072 | 50,100 |
| 2025/05/13 | 1,080 | 1,088 | 1,069 | 1,075 | 75,700 |
| 2025/05/12 | 1,064 | 1,076 | 1,054 | 1,066 | 58,600 |
| 2025/05/09 | 1,059 | 1,084 | 1,038 | 1,059 | 178,800 |
| 2025/05/08 | 1,045 | 1,046 | 1,031 | 1,042 | 55,400 |
| 2025/05/07 | 1,041 | 1,064 | 1,029 | 1,044 | 178,600 |
| 2025/05/02 | 1,055 | 1,070 | 1,034 | 1,040 | 181,100 |
| 2025/05/01 | 1,067 | 1,070 | 1,050 | 1,055 | 66,000 |
| 2025/04/30 | 1,080 | 1,089 | 1,054 | 1,058 | 173,800 |
| 2025/04/28 | 1,220 | 1,230 | 1,084 | 1,090 | 332,600 |
| 2025/04/25 | 1,198 | 1,207 | 1,194 | 1,200 | 46,600 |
| 2025/04/24 | 1,186 | 1,194 | 1,181 | 1,190 | 34,400 |
| 2025/04/23 | 1,195 | 1,204 | 1,184 | 1,189 | 29,800 |
| 2025/04/22 | 1,165 | 1,182 | 1,165 | 1,174 | 21,100 |
| 2025/04/21 | 1,170 | 1,175 | 1,155 | 1,159 | 33,100 |
| 2025/04/18 | 1,152 | 1,174 | 1,145 | 1,174 | 22,700 |
| 2025/04/17 | 1,142 | 1,144 | 1,132 | 1,136 | 21,600 |
| 2025/04/16 | 1,171 | 1,171 | 1,137 | 1,142 | 38,500 |
| 2025/04/15 | 1,184 | 1,192 | 1,164 | 1,164 | 39,600 |
| 2025/04/14 | 1,149 | 1,173 | 1,129 | 1,164 | 40,300 |
| 2025/04/11 | 1,094 | 1,126 | 1,058 | 1,119 | 36,300 |
| 2025/04/10 | 1,159 | 1,181 | 1,101 | 1,119 | 66,600 |
| 2025/04/09 | 1,060 | 1,081 | 1,037 | 1,069 | 48,500 |
| 2025/04/08 | 1,055 | 1,101 | 1,055 | 1,090 | 68,200 |