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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,099 | 1,122 | 1,099 | 1,122 | 21,800 |
| 2024/08/15 | 1,093 | 1,095 | 1,076 | 1,086 | 29,700 |
| 2024/08/14 | 1,096 | 1,096 | 1,073 | 1,095 | 24,100 |
| 2024/08/13 | 1,084 | 1,095 | 1,066 | 1,095 | 23,700 |
| 2024/08/09 | 1,061 | 1,067 | 1,036 | 1,054 | 36,200 |
| 2024/08/08 | 1,030 | 1,057 | 1,030 | 1,031 | 28,800 |
| 2024/08/07 | 1,018 | 1,075 | 1,018 | 1,049 | 65,200 |
| 2024/08/06 | 985 | 1,049 | 982 | 1,032 | 73,500 |
| 2024/08/05 | 1,032 | 1,043 | 942 | 970 | 152,300 |
| 2024/08/02 | 1,120 | 1,120 | 1,090 | 1,090 | 78,600 |
| 2024/08/01 | 1,181 | 1,181 | 1,145 | 1,147 | 67,200 |
| 2024/07/31 | 1,175 | 1,199 | 1,160 | 1,199 | 46,900 |
| 2024/07/30 | 1,182 | 1,186 | 1,167 | 1,174 | 45,400 |
| 2024/07/29 | 1,198 | 1,202 | 1,175 | 1,183 | 68,900 |
| 2024/07/26 | 1,180 | 1,198 | 1,175 | 1,187 | 57,100 |
| 2024/07/25 | 1,191 | 1,194 | 1,180 | 1,180 | 41,200 |
| 2024/07/24 | 1,206 | 1,217 | 1,191 | 1,194 | 42,900 |
| 2024/07/23 | 1,209 | 1,229 | 1,209 | 1,218 | 30,900 |
| 2024/07/22 | 1,233 | 1,233 | 1,206 | 1,216 | 50,600 |
| 2024/07/19 | 1,237 | 1,240 | 1,217 | 1,234 | 42,900 |
| 2024/07/18 | 1,233 | 1,239 | 1,226 | 1,226 | 35,500 |
| 2024/07/17 | 1,247 | 1,256 | 1,245 | 1,254 | 15,600 |
| 2024/07/16 | 1,235 | 1,248 | 1,231 | 1,231 | 22,600 |
| 2024/07/12 | 1,240 | 1,258 | 1,231 | 1,231 | 34,500 |
| 2024/07/11 | 1,249 | 1,251 | 1,233 | 1,238 | 35,500 |
| 2024/07/10 | 1,253 | 1,259 | 1,233 | 1,238 | 37,100 |
| 2024/07/09 | 1,237 | 1,261 | 1,220 | 1,253 | 72,000 |
| 2024/07/08 | 1,227 | 1,241 | 1,215 | 1,228 | 30,600 |
| 2024/07/05 | 1,250 | 1,250 | 1,223 | 1,229 | 27,800 |
| 2024/07/04 | 1,246 | 1,248 | 1,233 | 1,246 | 31,900 |
| 2024/07/03 | 1,270 | 1,280 | 1,245 | 1,246 | 47,900 |
| 2024/07/02 | 1,262 | 1,269 | 1,252 | 1,262 | 57,400 |
| 2024/07/01 | 1,280 | 1,289 | 1,256 | 1,262 | 49,500 |
| 2024/06/28 | 1,279 | 1,280 | 1,267 | 1,280 | 28,200 |
| 2024/06/27 | 1,259 | 1,283 | 1,252 | 1,271 | 46,200 |
| 2024/06/26 | 1,237 | 1,259 | 1,232 | 1,259 | 49,100 |
| 2024/06/25 | 1,229 | 1,242 | 1,216 | 1,237 | 45,500 |
| 2024/06/24 | 1,200 | 1,211 | 1,195 | 1,210 | 31,500 |
| 2024/06/21 | 1,204 | 1,211 | 1,190 | 1,199 | 42,500 |
| 2024/06/20 | 1,188 | 1,199 | 1,184 | 1,197 | 33,000 |
| 2024/06/19 | 1,202 | 1,209 | 1,183 | 1,197 | 48,000 |
| 2024/06/18 | 1,204 | 1,204 | 1,192 | 1,202 | 27,400 |
| 2024/06/17 | 1,212 | 1,217 | 1,178 | 1,196 | 44,800 |
| 2024/06/14 | 1,190 | 1,224 | 1,190 | 1,218 | 69,500 |
| 2024/06/13 | 1,212 | 1,218 | 1,193 | 1,194 | 32,700 |
| 2024/06/12 | 1,232 | 1,232 | 1,212 | 1,218 | 46,300 |
| 2024/06/11 | 1,258 | 1,260 | 1,232 | 1,233 | 22,100 |
| 2024/06/10 | 1,244 | 1,245 | 1,230 | 1,245 | 40,000 |
| 2024/06/07 | 1,236 | 1,243 | 1,230 | 1,231 | 13,800 |
| 2024/06/06 | 1,263 | 1,263 | 1,228 | 1,234 | 28,000 |
| 2024/06/05 | 1,260 | 1,274 | 1,252 | 1,252 | 26,500 |
| 2024/06/04 | 1,291 | 1,292 | 1,258 | 1,269 | 40,300 |
| 2024/06/03 | 1,314 | 1,318 | 1,290 | 1,293 | 33,700 |
| 2024/05/31 | 1,292 | 1,310 | 1,287 | 1,310 | 33,400 |
| 2024/05/30 | 1,272 | 1,289 | 1,268 | 1,289 | 29,200 |
| 2024/05/29 | 1,272 | 1,290 | 1,272 | 1,272 | 26,600 |
| 2024/05/28 | 1,280 | 1,283 | 1,272 | 1,272 | 23,400 |
| 2024/05/27 | 1,255 | 1,274 | 1,255 | 1,272 | 26,500 |
| 2024/05/24 | 1,269 | 1,277 | 1,242 | 1,249 | 44,000 |
| 2024/05/23 | 1,253 | 1,269 | 1,248 | 1,261 | 15,400 |
| 2024/05/22 | 1,254 | 1,273 | 1,251 | 1,256 | 26,200 |
| 2024/05/21 | 1,265 | 1,292 | 1,264 | 1,266 | 30,200 |
| 2024/05/20 | 1,236 | 1,271 | 1,234 | 1,265 | 27,000 |
| 2024/05/17 | 1,238 | 1,254 | 1,236 | 1,246 | 16,100 |
| 2024/05/16 | 1,265 | 1,265 | 1,238 | 1,245 | 18,700 |
| 2024/05/15 | 1,270 | 1,276 | 1,253 | 1,253 | 21,100 |
| 2024/05/14 | 1,300 | 1,300 | 1,270 | 1,279 | 24,700 |
| 2024/05/13 | 1,290 | 1,306 | 1,286 | 1,306 | 23,000 |
| 2024/05/10 | 1,283 | 1,293 | 1,279 | 1,289 | 14,400 |
| 2024/05/09 | 1,274 | 1,289 | 1,268 | 1,280 | 20,800 |
| 2024/05/08 | 1,282 | 1,289 | 1,271 | 1,277 | 26,800 |
| 2024/05/07 | 1,278 | 1,298 | 1,270 | 1,295 | 47,500 |
| 2024/05/02 | 1,235 | 1,275 | 1,232 | 1,258 | 81,900 |
| 2024/05/01 | 1,325 | 1,325 | 1,231 | 1,235 | 175,200 |
| 2024/04/30 | 1,261 | 1,334 | 1,250 | 1,334 | 335,000 |
| 2024/04/26 | 1,171 | 1,174 | 1,146 | 1,162 | 45,500 |
| 2024/04/25 | 1,196 | 1,208 | 1,168 | 1,173 | 45,200 |
| 2024/04/24 | 1,185 | 1,203 | 1,172 | 1,193 | 53,100 |
| 2024/04/23 | 1,185 | 1,187 | 1,176 | 1,181 | 16,900 |
| 2024/04/22 | 1,187 | 1,198 | 1,176 | 1,180 | 29,800 |
| 2024/04/19 | 1,195 | 1,198 | 1,159 | 1,170 | 51,300 |
| 2024/04/18 | 1,191 | 1,211 | 1,185 | 1,200 | 34,900 |
| 2024/04/17 | 1,200 | 1,206 | 1,180 | 1,190 | 45,300 |
| 2024/04/16 | 1,207 | 1,215 | 1,196 | 1,203 | 38,500 |
| 2024/04/15 | 1,199 | 1,214 | 1,196 | 1,214 | 28,400 |
| 2024/04/12 | 1,220 | 1,220 | 1,200 | 1,202 | 75,300 |
| 2024/04/11 | 1,220 | 1,245 | 1,218 | 1,222 | 42,100 |
| 2024/04/10 | 1,248 | 1,248 | 1,227 | 1,227 | 47,700 |
| 2024/04/09 | 1,248 | 1,256 | 1,238 | 1,242 | 38,400 |
| 2024/04/08 | 1,246 | 1,256 | 1,240 | 1,256 | 34,000 |
| 2024/04/05 | 1,243 | 1,260 | 1,215 | 1,231 | 61,500 |
| 2024/04/04 | 1,255 | 1,259 | 1,223 | 1,251 | 81,600 |
| 2024/04/03 | 1,248 | 1,275 | 1,242 | 1,255 | 51,100 |
| 2024/04/02 | 1,315 | 1,327 | 1,253 | 1,253 | 143,100 |
| 2024/04/01 | 1,392 | 1,403 | 1,327 | 1,330 | 111,600 |
| 2024/03/29 | 1,370 | 1,412 | 1,357 | 1,412 | 130,500 |
| 2024/03/28 | 1,361 | 1,410 | 1,322 | 1,322 | 107,800 |
| 2024/03/28 | 1 -> 5.00 分割 | ||||
| 2024/03/27 | 6,860 | 7,060 | 6,860 | 7,060 | 16,900 |
| 2024/03/26 | 6,920 | 6,930 | 6,800 | 6,830 | 12,600 |
| 2024/03/25 | 6,830 | 6,950 | 6,830 | 6,900 | 13,300 |
| 2024/03/22 | 6,890 | 6,890 | 6,710 | 6,830 | 11,400 |
| 2024/03/21 | 6,670 | 6,760 | 6,640 | 6,750 | 9,100 |
| 2024/03/19 | 6,480 | 6,580 | 6,470 | 6,530 | 4,400 |
| 2024/03/18 | 6,500 | 6,530 | 6,440 | 6,530 | 7,900 |
| 2024/03/15 | 6,350 | 6,460 | 6,350 | 6,440 | 6,800 |
| 2024/03/14 | 6,480 | 6,480 | 6,320 | 6,370 | 6,600 |
| 2024/03/13 | 6,420 | 6,480 | 6,330 | 6,430 | 17,000 |
| 2024/03/12 | 6,350 | 6,440 | 6,260 | 6,400 | 14,700 |
| 2024/03/11 | 6,650 | 6,650 | 6,370 | 6,400 | 15,800 |
| 2024/03/08 | 6,390 | 6,650 | 6,360 | 6,650 | 19,500 |
| 2024/03/07 | 6,430 | 6,480 | 6,320 | 6,320 | 11,100 |
| 2024/03/06 | 6,310 | 6,420 | 6,300 | 6,410 | 9,600 |
| 2024/03/05 | 6,230 | 6,400 | 6,220 | 6,390 | 13,200 |
| 2024/03/04 | 6,270 | 6,300 | 6,170 | 6,260 | 12,100 |
| 2024/03/01 | 6,270 | 6,300 | 6,210 | 6,250 | 10,100 |
| 2024/02/29 | 6,180 | 6,290 | 6,150 | 6,250 | 11,400 |
| 2024/02/28 | 6,090 | 6,240 | 6,090 | 6,180 | 12,100 |
| 2024/02/27 | 6,060 | 6,100 | 6,020 | 6,100 | 8,400 |
| 2024/02/26 | 5,900 | 6,080 | 5,900 | 6,020 | 12,500 |
| 2024/02/22 | 5,950 | 5,950 | 5,830 | 5,880 | 9,300 |
| 2024/02/21 | 5,850 | 5,910 | 5,810 | 5,810 | 8,700 |
| 2024/02/20 | 5,750 | 5,850 | 5,740 | 5,800 | 10,800 |
| 2024/02/19 | 5,590 | 5,740 | 5,530 | 5,720 | 11,300 |
| 2024/02/16 | 5,540 | 5,570 | 5,500 | 5,530 | 8,100 |
| 2024/02/15 | 5,550 | 5,560 | 5,500 | 5,540 | 7,000 |
| 2024/02/14 | 5,550 | 5,590 | 5,490 | 5,540 | 10,100 |
| 2024/02/13 | 5,550 | 5,620 | 5,540 | 5,590 | 6,900 |
| 2024/02/09 | 5,540 | 5,570 | 5,500 | 5,550 | 6,300 |
| 2024/02/08 | 5,510 | 5,550 | 5,460 | 5,540 | 7,900 |
| 2024/02/07 | 5,480 | 5,560 | 5,480 | 5,510 | 5,500 |
| 2024/02/06 | 5,490 | 5,640 | 5,480 | 5,520 | 9,600 |
| 2024/02/05 | 5,610 | 5,660 | 5,570 | 5,570 | 16,300 |
| 2024/02/02 | 5,480 | 5,660 | 5,450 | 5,650 | 22,200 |
| 2024/02/01 | 5,560 | 5,630 | 5,380 | 5,480 | 61,800 |
| 2024/01/31 | 5,310 | 5,670 | 5,310 | 5,630 | 97,900 |
| 2024/01/30 | 5,200 | 5,200 | 5,160 | 5,180 | 6,000 |
| 2024/01/29 | 5,140 | 5,200 | 5,120 | 5,200 | 4,500 |
| 2024/01/26 | 5,120 | 5,150 | 5,100 | 5,130 | 8,600 |
| 2024/01/25 | 5,100 | 5,130 | 5,080 | 5,120 | 5,700 |
| 2024/01/24 | 5,060 | 5,090 | 5,040 | 5,070 | 4,700 |
| 2024/01/23 | 5,110 | 5,110 | 5,060 | 5,060 | 3,100 |
| 2024/01/22 | 5,090 | 5,100 | 5,060 | 5,080 | 4,600 |
| 2024/01/19 | 5,020 | 5,080 | 5,020 | 5,040 | 4,800 |
| 2024/01/18 | 5,000 | 5,060 | 5,000 | 5,020 | 3,900 |
| 2024/01/17 | 5,000 | 5,060 | 5,000 | 5,000 | 6,600 |
| 2024/01/16 | 5,070 | 5,080 | 5,010 | 5,020 | 6,100 |
| 2024/01/15 | 4,990 | 5,080 | 4,990 | 5,070 | 10,500 |
| 2024/01/12 | 5,020 | 5,060 | 4,980 | 4,995 | 7,600 |
| 2024/01/11 | 4,990 | 5,010 | 4,980 | 5,000 | 8,200 |
| 2024/01/10 | 4,995 | 5,010 | 4,985 | 4,995 | 14,500 |
| 2024/01/09 | 4,985 | 4,995 | 4,965 | 4,995 | 6,300 |
| 2024/01/05 | 4,990 | 4,990 | 4,945 | 4,985 | 5,000 |
| 2024/01/04 | 4,875 | 4,955 | 4,845 | 4,955 | 11,200 |