日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 3,280 3,300 3,240 3,300 4,900
2019/12/27 3,295 3,315 3,285 3,295 9,600
2019/12/26 3,205 3,275 3,200 3,275 6,500
2019/12/25 3,345 3,345 3,255 3,255 7,900
2019/12/24 3,255 3,325 3,255 3,325 13,000
2019/12/23 3,250 3,290 3,245 3,255 12,300
2019/12/20 3,235 3,290 3,235 3,250 21,500
2019/12/19 3,240 3,290 3,240 3,250 15,700
2019/12/18 3,280 3,280 3,215 3,265 12,100
2019/12/17 3,270 3,295 3,200 3,290 17,100
2019/12/16 3,270 3,300 3,230 3,295 8,700
2019/12/13 3,315 3,335 3,260 3,285 16,100
2019/12/12 3,260 3,310 3,235 3,295 17,100
2019/12/11 3,275 3,300 3,150 3,220 29,300
2019/12/10 3,180 3,275 3,175 3,275 15,800
2019/12/09 3,090 3,165 3,090 3,150 14,600
2019/12/06 3,040 3,085 3,030 3,085 13,000
2019/12/05 3,000 3,065 3,000 3,050 14,100
2019/12/04 2,985 3,020 2,960 3,020 11,200
2019/12/03 2,965 2,995 2,944 2,992 8,400
2019/12/02 2,958 3,000 2,958 2,995 6,900
2019/11/29 2,980 2,989 2,936 2,958 6,900
2019/11/28 3,000 3,020 2,967 2,976 10,700
2019/11/27 2,918 3,010 2,918 3,000 13,100
2019/11/26 2,929 2,955 2,909 2,909 11,400
2019/11/25 2,932 2,937 2,905 2,906 10,100
2019/11/22 2,916 2,917 2,889 2,901 4,100
2019/11/21 2,948 2,948 2,875 2,877 9,100
2019/11/20 2,903 2,945 2,883 2,944 13,900
2019/11/19 2,887 2,912 2,874 2,908 12,200
2019/11/18 2,841 2,882 2,841 2,874 12,900
2019/11/15 2,788 2,852 2,787 2,841 20,100
2019/11/14 2,767 2,795 2,763 2,777 11,400
2019/11/13 2,805 2,808 2,766 2,789 9,200
2019/11/12 2,800 2,836 2,771 2,805 14,600
2019/11/11 2,774 2,818 2,774 2,800 15,100
2019/11/08 2,830 2,838 2,755 2,759 14,500
2019/11/07 2,781 2,831 2,781 2,824 6,300
2019/11/06 2,770 2,830 2,770 2,792 13,000
2019/11/05 2,735 2,825 2,735 2,812 18,600
2019/11/01 2,757 2,757 2,660 2,732 11,300
2019/10/31 2,731 2,772 2,731 2,757 12,900
2019/10/30 2,784 2,784 2,696 2,714 25,800
2019/10/29 2,706 2,795 2,703 2,795 22,600
2019/10/28 2,624 2,700 2,624 2,700 17,600
2019/10/25 2,622 2,633 2,591 2,623 14,500
2019/10/24 2,525 2,610 2,525 2,598 11,500
2019/10/23 2,501 2,524 2,481 2,524 16,400
2019/10/21 2,499 2,545 2,492 2,527 11,700
2019/10/18 2,440 2,480 2,422 2,480 15,700
2019/10/17 2,454 2,454 2,380 2,417 12,200
2019/10/16 2,445 2,465 2,437 2,454 6,300
2019/10/15 2,414 2,445 2,410 2,424 14,700
2019/10/11 2,386 2,397 2,373 2,391 9,000
2019/10/10 2,388 2,389 2,370 2,387 4,800
2019/10/09 2,374 2,385 2,368 2,381 6,300
2019/10/08 2,366 2,385 2,366 2,374 6,300
2019/10/07 2,389 2,399 2,351 2,357 13,800
2019/10/04 2,417 2,417 2,381 2,389 4,700
2019/10/03 2,405 2,405 2,371 2,386 9,800
2019/10/02 2,389 2,415 2,380 2,415 10,400
2019/10/01 2,392 2,427 2,390 2,399 12,100
2019/09/30 2,450 2,463 2,381 2,392 33,800
2019/09/27 2,625 2,625 2,534 2,556 9,700
2019/09/26 2,644 2,674 2,611 2,625 16,800
2019/09/25 2,645 2,645 2,606 2,645 7,600
2019/09/24 2,572 2,613 2,556 2,608 8,200
2019/09/20 2,593 2,593 2,552 2,552 7,200
2019/09/19 2,569 2,591 2,537 2,570 15,400
2019/09/18 2,594 2,615 2,587 2,590 11,800
2019/09/17 2,593 2,627 2,593 2,594 6,100
2019/09/13 2,572 2,606 2,551 2,591 14,000
2019/09/12 2,532 2,571 2,527 2,566 13,200
2019/09/11 2,470 2,534 2,450 2,525 20,400
2019/09/10 2,457 2,501 2,457 2,471 10,700
2019/09/09 2,442 2,459 2,442 2,459 4,800
2019/09/06 2,408 2,440 2,403 2,438 8,000
2019/09/05 2,389 2,416 2,389 2,408 7,400
2019/09/04 2,377 2,407 2,361 2,386 13,300
2019/09/03 2,370 2,412 2,370 2,385 7,000
2019/09/02 2,353 2,387 2,345 2,386 3,800
2019/08/30 2,337 2,375 2,337 2,353 13,800
2019/08/29 2,338 2,377 2,325 2,353 16,900
2019/08/28 2,372 2,372 2,335 2,342 8,900
2019/08/27 2,364 2,373 2,352 2,358 11,500
2019/08/26 2,396 2,401 2,368 2,370 12,600
2019/08/23 2,412 2,420 2,391 2,408 21,500
2019/08/22 2,472 2,472 2,400 2,403 30,000
2019/08/21 2,465 2,475 2,457 2,470 5,400
2019/08/20 2,497 2,509 2,475 2,488 7,500
2019/08/19 2,476 2,512 2,476 2,484 14,100
2019/08/16 2,493 2,496 2,464 2,473 9,800
2019/08/15 2,476 2,512 2,470 2,493 6,200
2019/08/14 2,527 2,539 2,492 2,539 5,400
2019/08/13 2,513 2,515 2,463 2,490 9,900
2019/08/09 2,526 2,527 2,508 2,519 2,500
2019/08/08 2,503 2,527 2,499 2,504 4,000
2019/08/07 2,508 2,511 2,470 2,497 9,300
2019/08/06 2,504 2,542 2,481 2,515 9,900
2019/08/05 2,555 2,558 2,503 2,530 10,700
2019/08/02 2,649 2,649 2,555 2,558 10,200
2019/08/01 2,645 2,669 2,642 2,655 4,000
2019/07/31 2,672 2,686 2,654 2,663 4,300
2019/07/30 2,670 2,691 2,656 2,685 7,900
2019/07/29 2,623 2,655 2,601 2,655 8,900
2019/07/26 2,570 2,638 2,570 2,610 10,600
2019/07/25 2,652 2,678 2,633 2,646 14,600
2019/07/24 2,591 2,619 2,591 2,619 4,300
2019/07/23 2,590 2,606 2,580 2,591 4,900
2019/07/22 2,596 2,605 2,575 2,590 3,600
2019/07/19 2,554 2,610 2,554 2,600 8,300
2019/07/18 2,615 2,615 2,546 2,550 9,300
2019/07/17 2,626 2,635 2,606 2,610 5,600
2019/07/16 2,636 2,648 2,605 2,641 6,400
2019/07/12 2,669 2,669 2,631 2,636 4,300
2019/07/11 2,631 2,667 2,631 2,651 6,700
2019/07/10 2,671 2,671 2,628 2,628 5,800
2019/07/09 2,659 2,659 2,629 2,648 4,300
2019/07/08 2,694 2,694 2,659 2,659 5,300
2019/07/05 2,726 2,726 2,680 2,694 6,400
2019/07/04 2,663 2,713 2,663 2,697 10,800
2019/07/03 2,656 2,660 2,643 2,659 4,800
2019/07/02 2,637 2,664 2,616 2,654 6,500
2019/07/01 2,566 2,650 2,566 2,650 11,600
2019/06/28 2,526 2,568 2,526 2,553 5,800
2019/06/27 2,518 2,575 2,518 2,555 4,400
2019/06/26 2,509 2,544 2,509 2,518 6,300
2019/06/25 2,600 2,600 2,500 2,533 17,500
2019/06/24 2,585 2,585 2,555 2,573 5,500
2019/06/21 2,583 2,621 2,583 2,585 6,300
2019/06/20 2,542 2,573 2,540 2,573 3,900
2019/06/19 2,524 2,566 2,524 2,538 9,700
2019/06/18 2,588 2,588 2,511 2,515 7,400
2019/06/17 2,625 2,625 2,576 2,588 5,900
2019/06/14 2,626 2,639 2,619 2,619 3,500
2019/06/13 2,663 2,690 2,616 2,616 8,900
2019/06/12 2,615 2,690 2,615 2,663 13,100
2019/06/11 2,610 2,646 2,599 2,630 6,500
2019/06/10 2,561 2,623 2,561 2,606 8,200
2019/06/07 2,543 2,560 2,510 2,560 5,900
2019/06/06 2,567 2,567 2,541 2,543 4,700
2019/06/05 2,526 2,571 2,526 2,558 9,600
2019/06/04 2,500 2,518 2,492 2,518 16,800
2019/06/03 2,520 2,522 2,500 2,500 16,600
2019/05/31 2,532 2,532 2,510 2,530 9,400
2019/05/30 2,530 2,552 2,517 2,545 5,500
2019/05/29 2,530 2,552 2,521 2,542 6,300
2019/05/28 2,515 2,558 2,515 2,543 11,800
2019/05/27 2,522 2,541 2,510 2,537 15,700
2019/05/24 2,540 2,540 2,507 2,522 20,200
2019/05/23 2,550 2,550 2,520 2,549 20,300
2019/05/22 2,591 2,598 2,552 2,556 12,800
2019/05/21 2,619 2,619 2,562 2,584 20,700
2019/05/20 2,672 2,678 2,615 2,619 7,900
2019/05/17 2,650 2,660 2,629 2,658 11,000
2019/05/16 2,660 2,680 2,602 2,612 12,700
2019/05/15 2,645 2,660 2,606 2,660 8,700
2019/05/14 2,601 2,625 2,570 2,625 28,000
2019/05/13 2,677 2,680 2,606 2,634 28,000
2019/05/10 2,741 2,744 2,667 2,682 29,200
2019/05/09 2,801 2,801 2,740 2,755 20,600
2019/05/08 2,882 2,882 2,801 2,808 34,900
2019/05/07 2,895 2,907 2,871 2,900 26,100
2019/04/26 2,980 2,980 2,857 2,897 84,400
2019/04/25 3,250 3,295 3,240 3,260 10,000
2019/04/24 3,265 3,275 3,250 3,250 4,300
2019/04/23 3,300 3,300 3,260 3,260 4,800
2019/04/22 3,300 3,320 3,290 3,295 3,700
2019/04/19 3,300 3,310 3,290 3,300 3,700
2019/04/18 3,310 3,320 3,295 3,295 4,800
2019/04/17 3,315 3,325 3,290 3,315 3,700
2019/04/16 3,295 3,325 3,295 3,315 2,600
2019/04/15 3,270 3,315 3,270 3,300 5,300
2019/04/12 3,280 3,290 3,270 3,270 3,500
2019/04/11 3,315 3,315 3,270 3,270 5,100
2019/04/10 3,315 3,340 3,295 3,340 3,200
2019/04/09 3,325 3,350 3,290 3,340 6,300
2019/04/08 3,340 3,350 3,335 3,350 4,200
2019/04/05 3,320 3,340 3,320 3,340 3,000
2019/04/04 3,315 3,340 3,315 3,320 5,200
2019/04/03 3,260 3,325 3,260 3,325 10,300
2019/04/02 3,300 3,305 3,290 3,305 4,300
2019/04/01 3,260 3,310 3,255 3,265 13,100
2019/03/29 3,300 3,300 3,240 3,260 7,800
2019/03/28 3,295 3,325 3,280 3,305 19,700
2019/03/27 3,300 3,325 3,295 3,315 17,400
2019/03/26 3,345 3,395 3,335 3,395 42,300
2019/03/25 3,310 3,345 3,250 3,345 27,100
2019/03/22 3,275 3,315 3,275 3,310 15,900
2019/03/20 3,275 3,295 3,270 3,285 12,600
2019/03/19 3,270 3,300 3,265 3,275 19,600
2019/03/18 3,265 3,285 3,260 3,270 31,900
2019/03/15 3,270 3,325 3,265 3,265 30,400
2019/03/14 3,330 3,330 3,275 3,275 17,000
2019/03/13 3,375 3,375 3,330 3,340 10,800
2019/03/12 3,390 3,395 3,365 3,375 13,600
2019/03/11 3,350 3,385 3,315 3,375 9,900
2019/03/08 3,370 3,395 3,300 3,330 29,800
2019/03/07 3,380 3,405 3,380 3,390 11,100
2019/03/06 3,400 3,415 3,375 3,415 22,600
2019/03/05 3,450 3,450 3,400 3,400 20,900
2019/03/04 3,440 3,495 3,440 3,480 12,100
2019/03/01 3,415 3,455 3,405 3,435 16,600
2019/02/28 3,420 3,445 3,420 3,425 7,800
2019/02/27 3,460 3,465 3,420 3,420 14,400
2019/02/26 3,465 3,465 3,430 3,435 6,700
2019/02/25 3,450 3,470 3,435 3,455 8,100
2019/02/22 3,385 3,470 3,380 3,430 13,100
2019/02/21 3,410 3,420 3,385 3,385 6,900
2019/02/20 3,385 3,410 3,385 3,385 6,500
2019/02/19 3,405 3,420 3,380 3,385 9,300
2019/02/18 3,325 3,415 3,325 3,410 13,200
2019/02/15 3,330 3,330 3,265 3,285 18,300
2019/02/14 3,350 3,365 3,330 3,340 14,300
2019/02/13 3,365 3,390 3,350 3,350 9,000
2019/02/12 3,350 3,380 3,320 3,370 6,100
2019/02/08 3,310 3,390 3,310 3,350 12,700
2019/02/07 3,350 3,385 3,340 3,375 6,000
2019/02/06 3,310 3,390 3,310 3,375 8,000
2019/02/05 3,315 3,360 3,295 3,305 10,400
2019/02/04 3,210 3,325 3,210 3,315 12,400
2019/02/01 3,220 3,275 3,180 3,205 20,900
2019/01/31 3,370 3,370 3,225 3,225 62,800
2019/01/30 3,560 3,575 3,370 3,370 24,800
2019/01/29 3,545 3,555 3,530 3,550 6,800
2019/01/28 3,550 3,560 3,545 3,545 8,100
2019/01/25 3,575 3,575 3,540 3,550 6,200
2019/01/24 3,525 3,550 3,520 3,520 7,300
2019/01/23 3,520 3,570 3,500 3,540 10,800
2019/01/22 3,555 3,560 3,520 3,540 5,500
2019/01/21 3,500 3,575 3,500 3,555 7,500
2019/01/18 3,445 3,495 3,435 3,475 11,000
2019/01/17 3,425 3,495 3,400 3,410 6,200
2019/01/16 3,430 3,445 3,355 3,400 9,500
2019/01/15 3,305 3,440 3,305 3,420 10,100
2019/01/11 3,300 3,350 3,295 3,305 12,400
2019/01/10 3,300 3,315 3,280 3,295 7,300
2019/01/09 3,320 3,340 3,285 3,310 12,700
2019/01/08 3,300 3,350 3,300 3,315 12,900
2019/01/07 3,360 3,400 3,290 3,290 14,000
2019/01/04 3,275 3,325 3,230 3,300 17,600

このページの先頭へ