日東精工(5957)の株価時系列情報
日東精工(5957)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 641 | 649 | 639 | 649 | 137,200 |
| 2025/08/07 | 641 | 643 | 637 | 643 | 57,400 |
| 2025/08/06 | 636 | 645 | 636 | 643 | 64,300 |
| 2025/08/05 | 625 | 639 | 621 | 636 | 73,600 |
| 2025/08/04 | 627 | 633 | 620 | 626 | 89,000 |
| 2025/08/01 | 626 | 637 | 626 | 635 | 92,400 |
| 2025/07/31 | 622 | 630 | 621 | 628 | 89,700 |
| 2025/07/30 | 628 | 628 | 614 | 624 | 295,700 |
| 2025/07/29 | 615 | 627 | 614 | 624 | 132,500 |
| 2025/07/28 | 615 | 619 | 613 | 616 | 73,700 |
| 2025/07/25 | 616 | 616 | 610 | 613 | 55,000 |
| 2025/07/24 | 612 | 618 | 610 | 616 | 152,900 |
| 2025/07/23 | 604 | 611 | 604 | 611 | 122,500 |
| 2025/07/22 | 598 | 605 | 594 | 602 | 80,600 |
| 2025/07/18 | 606 | 608 | 597 | 597 | 59,500 |
| 2025/07/17 | 593 | 611 | 589 | 609 | 174,000 |
| 2025/07/16 | 598 | 599 | 590 | 596 | 111,100 |
| 2025/07/15 | 602 | 605 | 600 | 603 | 65,200 |
| 2025/07/14 | 603 | 604 | 593 | 601 | 217,800 |
| 2025/07/11 | 597 | 603 | 596 | 603 | 88,100 |
| 2025/07/10 | 601 | 601 | 595 | 595 | 125,000 |
| 2025/07/09 | 590 | 600 | 586 | 598 | 170,800 |
| 2025/07/08 | 579 | 600 | 575 | 590 | 375,500 |
| 2025/07/07 | 580 | 585 | 569 | 579 | 189,900 |
| 2025/07/04 | 568 | 580 | 563 | 574 | 420,800 |
| 2025/07/03 | 564 | 567 | 561 | 566 | 65,400 |
| 2025/07/02 | 559 | 565 | 554 | 563 | 109,500 |
| 2025/07/01 | 572 | 572 | 560 | 560 | 93,300 |
| 2025/06/30 | 577 | 578 | 572 | 572 | 67,600 |
| 2025/06/27 | 573 | 580 | 573 | 579 | 73,400 |
| 2025/06/26 | 581 | 589 | 576 | 582 | 195,400 |
| 2025/06/25 | 577 | 581 | 575 | 581 | 67,300 |
| 2025/06/24 | 580 | 582 | 573 | 573 | 65,100 |
| 2025/06/23 | 581 | 581 | 569 | 574 | 100,700 |
| 2025/06/20 | 582 | 589 | 580 | 581 | 98,400 |
| 2025/06/19 | 572 | 582 | 571 | 580 | 77,200 |
| 2025/06/18 | 574 | 580 | 570 | 573 | 81,400 |
| 2025/06/17 | 570 | 580 | 570 | 572 | 52,600 |
| 2025/06/16 | 577 | 577 | 568 | 570 | 59,600 |
| 2025/06/13 | 577 | 585 | 572 | 576 | 74,900 |
| 2025/06/12 | 578 | 583 | 572 | 574 | 79,700 |
| 2025/06/11 | 574 | 578 | 573 | 577 | 25,000 |
| 2025/06/10 | 574 | 577 | 573 | 573 | 26,000 |
| 2025/06/09 | 581 | 581 | 573 | 574 | 32,700 |
| 2025/06/06 | 572 | 581 | 571 | 578 | 33,400 |
| 2025/06/05 | 569 | 575 | 566 | 572 | 49,600 |
| 2025/06/04 | 565 | 575 | 564 | 569 | 36,300 |
| 2025/06/03 | 560 | 577 | 558 | 563 | 50,900 |
| 2025/06/02 | 565 | 566 | 558 | 560 | 34,800 |
| 2025/05/30 | 563 | 566 | 561 | 563 | 24,800 |
| 2025/05/29 | 566 | 569 | 562 | 564 | 65,800 |
| 2025/05/28 | 567 | 569 | 565 | 566 | 26,200 |
| 2025/05/27 | 562 | 567 | 562 | 562 | 23,800 |
| 2025/05/26 | 562 | 565 | 559 | 561 | 36,400 |
| 2025/05/23 | 555 | 561 | 555 | 559 | 24,700 |
| 2025/05/22 | 552 | 556 | 550 | 552 | 36,700 |
| 2025/05/21 | 558 | 562 | 554 | 555 | 49,900 |
| 2025/05/20 | 565 | 567 | 558 | 558 | 59,100 |
| 2025/05/19 | 561 | 565 | 557 | 565 | 76,400 |
| 2025/05/16 | 563 | 565 | 557 | 561 | 37,100 |
| 2025/05/15 | 563 | 566 | 560 | 560 | 46,000 |
| 2025/05/14 | 574 | 575 | 555 | 564 | 115,600 |
| 2025/05/13 | 594 | 599 | 590 | 593 | 50,500 |
| 2025/05/12 | 587 | 592 | 584 | 592 | 36,200 |
| 2025/05/09 | 576 | 582 | 576 | 582 | 28,200 |
| 2025/05/08 | 570 | 574 | 564 | 574 | 57,800 |
| 2025/05/07 | 579 | 579 | 570 | 573 | 57,000 |
| 2025/05/02 | 584 | 588 | 579 | 580 | 33,900 |
| 2025/05/01 | 587 | 590 | 583 | 583 | 34,600 |
| 2025/04/30 | 591 | 592 | 585 | 591 | 25,100 |
| 2025/04/28 | 591 | 594 | 586 | 592 | 82,700 |
| 2025/04/25 | 584 | 591 | 584 | 590 | 30,500 |
| 2025/04/24 | 591 | 595 | 583 | 584 | 40,700 |
| 2025/04/23 | 589 | 594 | 586 | 588 | 46,700 |
| 2025/04/22 | 582 | 583 | 576 | 583 | 67,900 |
| 2025/04/21 | 576 | 583 | 576 | 582 | 88,900 |
| 2025/04/18 | 564 | 576 | 558 | 576 | 37,400 |
| 2025/04/17 | 553 | 562 | 548 | 558 | 94,200 |
| 2025/04/16 | 564 | 569 | 552 | 554 | 70,300 |
| 2025/04/15 | 563 | 578 | 560 | 564 | 56,000 |
| 2025/04/14 | 562 | 564 | 557 | 560 | 52,300 |
| 2025/04/11 | 546 | 555 | 534 | 553 | 46,000 |
| 2025/04/10 | 574 | 578 | 554 | 566 | 106,700 |
| 2025/04/09 | 528 | 540 | 512 | 534 | 125,900 |
| 2025/04/08 | 536 | 545 | 532 | 535 | 130,500 |
| 2025/04/07 | 533 | 548 | 516 | 516 | 175,300 |
| 2025/04/04 | 564 | 564 | 526 | 543 | 223,100 |
| 2025/04/03 | 574 | 591 | 567 | 576 | 194,100 |
| 2025/04/02 | 589 | 591 | 584 | 584 | 74,000 |
| 2025/04/01 | 595 | 595 | 589 | 589 | 39,100 |
| 2025/03/31 | 602 | 602 | 587 | 587 | 67,000 |
| 2025/03/28 | 613 | 614 | 606 | 609 | 74,100 |
| 2025/03/27 | 609 | 614 | 607 | 613 | 50,700 |
| 2025/03/26 | 610 | 613 | 609 | 613 | 53,800 |
| 2025/03/25 | 606 | 612 | 606 | 609 | 18,300 |
| 2025/03/24 | 615 | 617 | 606 | 606 | 43,800 |
| 2025/03/21 | 612 | 618 | 609 | 615 | 45,600 |
| 2025/03/19 | 607 | 612 | 607 | 612 | 64,100 |
| 2025/03/18 | 610 | 615 | 608 | 609 | 46,800 |
| 2025/03/17 | 606 | 612 | 606 | 608 | 48,800 |
| 2025/03/14 | 594 | 606 | 594 | 604 | 62,600 |
| 2025/03/13 | 596 | 601 | 594 | 597 | 48,700 |
| 2025/03/12 | 589 | 598 | 586 | 596 | 74,000 |
| 2025/03/11 | 581 | 591 | 581 | 589 | 103,000 |
| 2025/03/10 | 584 | 586 | 580 | 584 | 58,000 |
| 2025/03/07 | 579 | 585 | 574 | 581 | 68,200 |
| 2025/03/06 | 585 | 592 | 585 | 589 | 53,400 |
| 2025/03/05 | 580 | 585 | 580 | 581 | 35,600 |
| 2025/03/04 | 588 | 588 | 579 | 580 | 49,400 |
| 2025/03/03 | 586 | 588 | 583 | 588 | 44,400 |
| 2025/02/28 | 589 | 589 | 579 | 579 | 77,900 |
| 2025/02/27 | 583 | 589 | 582 | 589 | 40,400 |
| 2025/02/26 | 587 | 587 | 579 | 586 | 69,100 |
| 2025/02/25 | 580 | 587 | 579 | 587 | 46,600 |
| 2025/02/21 | 588 | 588 | 579 | 585 | 44,600 |
| 2025/02/20 | 593 | 593 | 589 | 591 | 71,100 |
| 2025/02/19 | 588 | 593 | 588 | 593 | 44,400 |
| 2025/02/18 | 584 | 591 | 578 | 585 | 63,300 |
| 2025/02/17 | 585 | 585 | 578 | 583 | 45,700 |
| 2025/02/14 | 586 | 586 | 578 | 580 | 47,600 |
| 2025/02/13 | 580 | 587 | 579 | 587 | 50,800 |
| 2025/02/12 | 584 | 585 | 576 | 577 | 67,800 |
| 2025/02/10 | 576 | 581 | 573 | 578 | 107,500 |
| 2025/02/07 | 568 | 573 | 565 | 567 | 73,400 |
| 2025/02/06 | 572 | 574 | 568 | 568 | 48,800 |
| 2025/02/05 | 574 | 575 | 569 | 570 | 49,500 |
| 2025/02/04 | 571 | 574 | 570 | 570 | 43,500 |
| 2025/02/03 | 579 | 582 | 566 | 566 | 100,500 |
| 2025/01/31 | 585 | 586 | 579 | 582 | 98,900 |
| 2025/01/30 | 584 | 586 | 583 | 585 | 49,300 |
| 2025/01/29 | 587 | 588 | 582 | 588 | 45,000 |
| 2025/01/28 | 584 | 588 | 581 | 586 | 26,400 |
| 2025/01/27 | 581 | 585 | 579 | 584 | 51,400 |
| 2025/01/24 | 580 | 585 | 578 | 580 | 31,800 |
| 2025/01/23 | 582 | 582 | 577 | 577 | 47,200 |
| 2025/01/22 | 580 | 588 | 580 | 587 | 28,900 |
| 2025/01/21 | 583 | 583 | 577 | 580 | 58,600 |
| 2025/01/20 | 573 | 581 | 573 | 581 | 48,000 |
| 2025/01/17 | 571 | 576 | 567 | 572 | 60,300 |
| 2025/01/16 | 580 | 585 | 572 | 573 | 40,100 |
| 2025/01/15 | 578 | 584 | 578 | 580 | 41,100 |
| 2025/01/14 | 585 | 587 | 576 | 578 | 66,000 |
| 2025/01/10 | 584 | 589 | 582 | 589 | 54,900 |
| 2025/01/09 | 587 | 595 | 585 | 589 | 93,700 |
| 2025/01/08 | 601 | 601 | 589 | 589 | 66,700 |
| 2025/01/07 | 608 | 608 | 597 | 599 | 57,900 |
| 2025/01/06 | 621 | 621 | 604 | 604 | 70,100 |
| 2024/12/30 | 631 | 631 | 623 | 623 | 25,500 |
| 2024/12/27 | 622 | 635 | 622 | 633 | 82,900 |
| 2024/12/26 | 620 | 635 | 619 | 634 | 175,700 |
| 2024/12/25 | 605 | 619 | 605 | 619 | 71,500 |
| 2024/12/24 | 620 | 620 | 604 | 604 | 82,000 |
| 2024/12/23 | 617 | 621 | 615 | 618 | 51,400 |
| 2024/12/20 | 622 | 625 | 614 | 615 | 126,700 |
| 2024/12/19 | 625 | 625 | 617 | 622 | 80,900 |
| 2024/12/18 | 633 | 635 | 633 | 634 | 90,800 |
| 2024/12/17 | 640 | 642 | 632 | 635 | 107,200 |
| 2024/12/16 | 626 | 641 | 626 | 637 | 210,400 |
| 2024/12/13 | 624 | 629 | 618 | 626 | 165,700 |
| 2024/12/12 | 625 | 633 | 625 | 629 | 146,700 |
| 2024/12/11 | 630 | 630 | 623 | 624 | 112,000 |
| 2024/12/10 | 625 | 632 | 624 | 630 | 108,800 |
| 2024/12/09 | 625 | 630 | 623 | 623 | 198,000 |
| 2024/12/06 | 624 | 626 | 619 | 625 | 84,300 |
| 2024/12/05 | 618 | 624 | 616 | 624 | 58,000 |
| 2024/12/04 | 620 | 622 | 617 | 617 | 78,700 |
| 2024/12/03 | 618 | 625 | 616 | 622 | 174,500 |
| 2024/12/02 | 617 | 622 | 611 | 617 | 152,400 |
| 2024/11/29 | 619 | 621 | 605 | 617 | 377,600 |
| 2024/11/28 | 583 | 592 | 583 | 589 | 34,700 |
| 2024/11/27 | 592 | 592 | 583 | 587 | 64,500 |
| 2024/11/26 | 598 | 599 | 591 | 594 | 59,500 |
| 2024/11/25 | 599 | 602 | 594 | 598 | 51,700 |
| 2024/11/22 | 589 | 594 | 587 | 592 | 58,500 |
| 2024/11/21 | 594 | 597 | 587 | 589 | 39,600 |
| 2024/11/20 | 589 | 594 | 587 | 593 | 63,200 |
| 2024/11/19 | 589 | 591 | 585 | 589 | 37,400 |
| 2024/11/18 | 589 | 590 | 582 | 584 | 33,200 |
| 2024/11/15 | 597 | 597 | 587 | 587 | 43,600 |
| 2024/11/14 | 600 | 603 | 591 | 594 | 66,700 |
| 2024/11/13 | 609 | 612 | 600 | 605 | 76,900 |
| 2024/11/12 | 600 | 609 | 600 | 606 | 47,600 |
| 2024/11/11 | 598 | 600 | 596 | 600 | 21,200 |
| 2024/11/08 | 604 | 609 | 598 | 598 | 108,200 |
| 2024/11/07 | 594 | 605 | 594 | 603 | 94,500 |
| 2024/11/06 | 584 | 599 | 581 | 592 | 105,800 |
| 2024/11/05 | 589 | 592 | 581 | 581 | 50,400 |
| 2024/11/01 | 583 | 592 | 583 | 589 | 72,200 |
| 2024/10/31 | 584 | 594 | 580 | 588 | 86,300 |
| 2024/10/30 | 587 | 590 | 574 | 574 | 183,600 |
| 2024/10/29 | 576 | 587 | 574 | 584 | 68,200 |
| 2024/10/28 | 566 | 574 | 564 | 573 | 65,800 |
| 2024/10/25 | 569 | 570 | 561 | 566 | 118,000 |
| 2024/10/24 | 564 | 571 | 563 | 566 | 32,800 |
| 2024/10/23 | 562 | 573 | 562 | 571 | 47,600 |
| 2024/10/22 | 570 | 570 | 562 | 565 | 44,200 |
| 2024/10/21 | 572 | 575 | 570 | 572 | 42,900 |
| 2024/10/18 | 575 | 579 | 572 | 572 | 16,500 |
| 2024/10/17 | 575 | 580 | 574 | 576 | 33,000 |
| 2024/10/16 | 573 | 577 | 570 | 573 | 24,800 |