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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 1,037 | 1,056 | 1,001 | 1,002 | 115,800 |
| 2025/04/04 | 1,187 | 1,190 | 1,113 | 1,139 | 96,400 |
| 2025/04/03 | 1,213 | 1,245 | 1,206 | 1,223 | 68,200 |
| 2025/04/02 | 1,280 | 1,287 | 1,252 | 1,263 | 45,700 |
| 2025/04/01 | 1,284 | 1,290 | 1,273 | 1,275 | 35,900 |
| 2025/03/31 | 1,290 | 1,294 | 1,273 | 1,275 | 45,300 |
| 2025/03/28 | 1,330 | 1,344 | 1,312 | 1,315 | 76,900 |
| 2025/03/27 | 1,357 | 1,366 | 1,348 | 1,366 | 124,300 |
| 2025/03/26 | 1,377 | 1,379 | 1,365 | 1,369 | 111,400 |
| 2025/03/25 | 1,355 | 1,380 | 1,350 | 1,378 | 92,700 |
| 2025/03/24 | 1,370 | 1,373 | 1,347 | 1,352 | 110,900 |
| 2025/03/21 | 1,387 | 1,399 | 1,369 | 1,373 | 140,300 |
| 2025/03/19 | 1,378 | 1,403 | 1,378 | 1,388 | 58,800 |
| 2025/03/18 | 1,370 | 1,383 | 1,369 | 1,378 | 43,500 |
| 2025/03/17 | 1,361 | 1,367 | 1,358 | 1,367 | 55,400 |
| 2025/03/14 | 1,358 | 1,370 | 1,354 | 1,355 | 39,300 |
| 2025/03/13 | 1,356 | 1,370 | 1,356 | 1,370 | 44,000 |
| 2025/03/12 | 1,344 | 1,357 | 1,341 | 1,357 | 25,400 |
| 2025/03/11 | 1,339 | 1,345 | 1,318 | 1,333 | 53,000 |
| 2025/03/10 | 1,367 | 1,368 | 1,348 | 1,355 | 15,400 |
| 2025/03/07 | 1,360 | 1,368 | 1,345 | 1,358 | 26,900 |
| 2025/03/06 | 1,350 | 1,364 | 1,350 | 1,362 | 33,500 |
| 2025/03/05 | 1,329 | 1,345 | 1,329 | 1,341 | 21,700 |
| 2025/03/04 | 1,330 | 1,336 | 1,325 | 1,328 | 61,800 |
| 2025/03/03 | 1,325 | 1,344 | 1,318 | 1,344 | 29,900 |
| 2025/02/28 | 1,320 | 1,326 | 1,299 | 1,304 | 34,300 |
| 2025/02/27 | 1,309 | 1,323 | 1,309 | 1,318 | 15,600 |
| 2025/02/26 | 1,295 | 1,307 | 1,293 | 1,307 | 30,700 |
| 2025/02/25 | 1,294 | 1,306 | 1,288 | 1,295 | 24,200 |
| 2025/02/21 | 1,323 | 1,323 | 1,294 | 1,301 | 43,700 |
| 2025/02/20 | 1,333 | 1,350 | 1,325 | 1,330 | 20,300 |
| 2025/02/19 | 1,356 | 1,364 | 1,330 | 1,335 | 36,500 |
| 2025/02/18 | 1,359 | 1,373 | 1,349 | 1,355 | 21,600 |
| 2025/02/17 | 1,351 | 1,359 | 1,351 | 1,359 | 10,700 |
| 2025/02/14 | 1,364 | 1,364 | 1,345 | 1,348 | 17,500 |
| 2025/02/13 | 1,353 | 1,362 | 1,351 | 1,361 | 21,200 |
| 2025/02/12 | 1,345 | 1,357 | 1,345 | 1,351 | 40,700 |
| 2025/02/10 | 1,343 | 1,345 | 1,330 | 1,340 | 29,100 |
| 2025/02/07 | 1,339 | 1,346 | 1,332 | 1,343 | 34,200 |
| 2025/02/06 | 1,345 | 1,350 | 1,338 | 1,342 | 12,900 |
| 2025/02/05 | 1,342 | 1,353 | 1,336 | 1,340 | 28,700 |
| 2025/02/04 | 1,356 | 1,356 | 1,336 | 1,338 | 14,200 |
| 2025/02/03 | 1,370 | 1,370 | 1,331 | 1,331 | 57,400 |
| 2025/01/31 | 1,346 | 1,373 | 1,338 | 1,373 | 81,200 |
| 2025/01/30 | 1,360 | 1,376 | 1,347 | 1,376 | 40,500 |
| 2025/01/29 | 1,355 | 1,357 | 1,339 | 1,346 | 23,300 |
| 2025/01/28 | 1,340 | 1,358 | 1,335 | 1,343 | 19,700 |
| 2025/01/27 | 1,350 | 1,362 | 1,335 | 1,335 | 27,100 |
| 2025/01/24 | 1,350 | 1,350 | 1,323 | 1,345 | 30,200 |
| 2025/01/23 | 1,337 | 1,349 | 1,330 | 1,348 | 24,200 |
| 2025/01/22 | 1,327 | 1,341 | 1,327 | 1,336 | 22,700 |
| 2025/01/21 | 1,346 | 1,346 | 1,326 | 1,326 | 22,600 |
| 2025/01/20 | 1,329 | 1,347 | 1,329 | 1,343 | 17,900 |
| 2025/01/17 | 1,310 | 1,323 | 1,296 | 1,321 | 30,900 |
| 2025/01/16 | 1,339 | 1,347 | 1,316 | 1,316 | 38,200 |
| 2025/01/15 | 1,332 | 1,347 | 1,332 | 1,340 | 22,200 |
| 2025/01/14 | 1,330 | 1,340 | 1,317 | 1,320 | 30,400 |
| 2025/01/10 | 1,345 | 1,356 | 1,329 | 1,337 | 28,200 |
| 2025/01/09 | 1,364 | 1,364 | 1,341 | 1,345 | 33,500 |
| 2025/01/08 | 1,356 | 1,380 | 1,356 | 1,364 | 28,500 |
| 2025/01/07 | 1,381 | 1,385 | 1,358 | 1,362 | 42,200 |
| 2025/01/06 | 1,348 | 1,375 | 1,348 | 1,363 | 49,600 |
| 2024/12/30 | 1,337 | 1,347 | 1,335 | 1,340 | 25,900 |
| 2024/12/27 | 1,322 | 1,336 | 1,316 | 1,336 | 29,200 |
| 2024/12/26 | 1,309 | 1,322 | 1,302 | 1,322 | 32,000 |
| 2024/12/25 | 1,313 | 1,314 | 1,290 | 1,314 | 27,900 |
| 2024/12/24 | 1,300 | 1,300 | 1,287 | 1,299 | 17,300 |
| 2024/12/23 | 1,299 | 1,305 | 1,294 | 1,299 | 27,000 |
| 2024/12/20 | 1,287 | 1,295 | 1,281 | 1,290 | 15,600 |
| 2024/12/19 | 1,257 | 1,284 | 1,256 | 1,281 | 34,400 |
| 2024/12/18 | 1,275 | 1,277 | 1,261 | 1,267 | 11,100 |
| 2024/12/17 | 1,276 | 1,281 | 1,268 | 1,273 | 14,300 |
| 2024/12/16 | 1,271 | 1,278 | 1,261 | 1,276 | 18,500 |
| 2024/12/13 | 1,261 | 1,272 | 1,261 | 1,266 | 25,900 |
| 2024/12/12 | 1,263 | 1,282 | 1,263 | 1,273 | 26,600 |
| 2024/12/11 | 1,260 | 1,265 | 1,257 | 1,259 | 26,600 |
| 2024/12/10 | 1,276 | 1,278 | 1,260 | 1,262 | 30,800 |
| 2024/12/09 | 1,254 | 1,265 | 1,251 | 1,259 | 18,800 |
| 2024/12/06 | 1,264 | 1,264 | 1,251 | 1,254 | 14,200 |
| 2024/12/05 | 1,271 | 1,271 | 1,261 | 1,261 | 11,100 |
| 2024/12/04 | 1,283 | 1,283 | 1,261 | 1,263 | 26,500 |
| 2024/12/03 | 1,275 | 1,291 | 1,273 | 1,279 | 23,900 |
| 2024/12/02 | 1,264 | 1,273 | 1,260 | 1,273 | 17,700 |
| 2024/11/29 | 1,267 | 1,271 | 1,262 | 1,262 | 16,100 |
| 2024/11/28 | 1,272 | 1,275 | 1,263 | 1,274 | 14,300 |
| 2024/11/27 | 1,288 | 1,288 | 1,265 | 1,269 | 18,600 |
| 2024/11/26 | 1,295 | 1,305 | 1,282 | 1,296 | 12,000 |
| 2024/11/25 | 1,320 | 1,320 | 1,295 | 1,295 | 20,900 |
| 2024/11/22 | 1,328 | 1,334 | 1,301 | 1,309 | 32,900 |
| 2024/11/21 | 1,295 | 1,318 | 1,293 | 1,318 | 47,600 |
| 2024/11/20 | 1,278 | 1,293 | 1,278 | 1,293 | 16,500 |
| 2024/11/19 | 1,278 | 1,289 | 1,268 | 1,289 | 25,300 |
| 2024/11/18 | 1,269 | 1,280 | 1,261 | 1,272 | 18,500 |
| 2024/11/15 | 1,244 | 1,273 | 1,237 | 1,269 | 45,000 |
| 2024/11/14 | 1,258 | 1,260 | 1,242 | 1,242 | 18,300 |
| 2024/11/13 | 1,274 | 1,274 | 1,254 | 1,258 | 16,600 |
| 2024/11/12 | 1,285 | 1,294 | 1,271 | 1,274 | 29,800 |
| 2024/11/11 | 1,287 | 1,287 | 1,267 | 1,281 | 41,200 |
| 2024/11/08 | 1,298 | 1,298 | 1,271 | 1,279 | 18,400 |
| 2024/11/07 | 1,288 | 1,300 | 1,276 | 1,293 | 27,500 |
| 2024/11/06 | 1,282 | 1,286 | 1,267 | 1,277 | 40,800 |
| 2024/11/05 | 1,243 | 1,273 | 1,243 | 1,268 | 29,700 |
| 2024/11/01 | 1,259 | 1,259 | 1,240 | 1,243 | 21,200 |
| 2024/10/31 | 1,276 | 1,276 | 1,246 | 1,259 | 52,300 |
| 2024/10/30 | 1,303 | 1,304 | 1,265 | 1,265 | 92,400 |
| 2024/10/29 | 1,270 | 1,285 | 1,263 | 1,285 | 26,200 |
| 2024/10/28 | 1,231 | 1,261 | 1,231 | 1,260 | 21,800 |
| 2024/10/25 | 1,273 | 1,275 | 1,235 | 1,235 | 20,600 |
| 2024/10/24 | 1,260 | 1,261 | 1,249 | 1,260 | 23,800 |
| 2024/10/23 | 1,264 | 1,264 | 1,252 | 1,261 | 24,000 |
| 2024/10/22 | 1,282 | 1,285 | 1,257 | 1,264 | 51,700 |
| 2024/10/21 | 1,310 | 1,313 | 1,270 | 1,275 | 60,700 |
| 2024/10/18 | 1,309 | 1,318 | 1,307 | 1,310 | 23,200 |
| 2024/10/17 | 1,322 | 1,328 | 1,300 | 1,308 | 30,100 |
| 2024/10/16 | 1,314 | 1,344 | 1,312 | 1,324 | 30,100 |
| 2024/10/15 | 1,339 | 1,345 | 1,306 | 1,314 | 30,800 |
| 2024/10/11 | 1,330 | 1,343 | 1,312 | 1,316 | 36,700 |
| 2024/10/10 | 1,336 | 1,343 | 1,319 | 1,324 | 25,000 |
| 2024/10/09 | 1,360 | 1,363 | 1,330 | 1,330 | 60,000 |
| 2024/10/08 | 1,334 | 1,360 | 1,328 | 1,360 | 104,000 |
| 2024/10/07 | 1,296 | 1,317 | 1,290 | 1,316 | 72,900 |
| 2024/10/04 | 1,267 | 1,274 | 1,257 | 1,274 | 67,300 |
| 2024/10/03 | 1,263 | 1,268 | 1,248 | 1,261 | 76,700 |
| 2024/10/02 | 1,260 | 1,265 | 1,234 | 1,234 | 57,200 |
| 2024/10/01 | 1,232 | 1,263 | 1,222 | 1,263 | 93,300 |
| 2024/09/30 | 1,280 | 1,284 | 1,224 | 1,229 | 331,200 |
| 2024/09/27 | 1,110 | 1,140 | 1,110 | 1,130 | 37,900 |
| 2024/09/26 | 1,115 | 1,137 | 1,109 | 1,133 | 52,700 |
| 2024/09/25 | 1,115 | 1,116 | 1,095 | 1,105 | 41,300 |
| 2024/09/24 | 1,114 | 1,114 | 1,105 | 1,110 | 29,200 |
| 2024/09/20 | 1,100 | 1,104 | 1,095 | 1,104 | 31,800 |
| 2024/09/19 | 1,088 | 1,098 | 1,080 | 1,096 | 23,100 |
| 2024/09/18 | 1,081 | 1,084 | 1,066 | 1,076 | 25,700 |
| 2024/09/17 | 1,066 | 1,080 | 1,058 | 1,074 | 31,000 |
| 2024/09/13 | 1,069 | 1,077 | 1,064 | 1,068 | 47,900 |
| 2024/09/12 | 1,070 | 1,075 | 1,058 | 1,064 | 29,300 |
| 2024/09/11 | 1,075 | 1,075 | 1,039 | 1,049 | 33,400 |
| 2024/09/10 | 1,093 | 1,093 | 1,070 | 1,075 | 16,800 |
| 2024/09/09 | 1,055 | 1,083 | 1,052 | 1,074 | 43,100 |
| 2024/09/06 | 1,102 | 1,102 | 1,071 | 1,078 | 32,500 |
| 2024/09/05 | 1,103 | 1,114 | 1,092 | 1,100 | 37,800 |
| 2024/09/04 | 1,115 | 1,118 | 1,101 | 1,105 | 36,100 |
| 2024/09/03 | 1,126 | 1,135 | 1,126 | 1,127 | 23,000 |
| 2024/09/02 | 1,135 | 1,135 | 1,115 | 1,121 | 20,900 |
| 2024/08/30 | 1,115 | 1,129 | 1,115 | 1,129 | 20,200 |
| 2024/08/29 | 1,109 | 1,113 | 1,105 | 1,111 | 17,000 |
| 2024/08/28 | 1,108 | 1,115 | 1,102 | 1,108 | 14,700 |
| 2024/08/27 | 1,111 | 1,121 | 1,104 | 1,115 | 16,800 |
| 2024/08/26 | 1,121 | 1,121 | 1,108 | 1,108 | 18,800 |
| 2024/08/23 | 1,127 | 1,127 | 1,117 | 1,121 | 11,200 |
| 2024/08/22 | 1,119 | 1,121 | 1,104 | 1,116 | 19,000 |
| 2024/08/21 | 1,111 | 1,124 | 1,109 | 1,117 | 13,400 |
| 2024/08/20 | 1,115 | 1,122 | 1,110 | 1,118 | 13,500 |
| 2024/08/19 | 1,122 | 1,128 | 1,107 | 1,111 | 18,600 |