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 |
|---|---|---|---|---|---|
| 2024/07/26 | 606 | 610 | 601 | 601 | 52,100 |
| 2024/07/25 | 610 | 613 | 602 | 605 | 94,800 |
| 2024/07/24 | 625 | 627 | 605 | 613 | 190,400 |
| 2024/07/23 | 628 | 632 | 627 | 630 | 90,600 |
| 2024/07/22 | 628 | 634 | 618 | 625 | 170,700 |
| 2024/07/19 | 624 | 632 | 620 | 623 | 191,800 |
| 2024/07/18 | 622 | 627 | 612 | 619 | 198,600 |
| 2024/07/17 | 635 | 640 | 622 | 629 | 239,200 |
| 2024/07/16 | 639 | 646 | 627 | 632 | 457,400 |
| 2024/07/12 | 713 | 715 | 640 | 641 | 2,084,100 |
| 2024/07/11 | 689 | 705 | 654 | 689 | 1,198,800 |
| 2024/07/10 | 650 | 720 | 649 | 703 | 5,531,200 |
| 2024/07/09 | 617 | 627 | 616 | 620 | 117,900 |
| 2024/07/08 | 608 | 618 | 604 | 616 | 78,000 |
| 2024/07/05 | 609 | 609 | 601 | 603 | 47,700 |
| 2024/07/04 | 603 | 609 | 603 | 609 | 41,800 |
| 2024/07/03 | 596 | 603 | 596 | 603 | 58,000 |
| 2024/07/02 | 587 | 598 | 587 | 596 | 61,200 |
| 2024/07/01 | 586 | 589 | 583 | 585 | 47,600 |
| 2024/06/28 | 592 | 592 | 581 | 585 | 40,200 |
| 2024/06/27 | 590 | 591 | 588 | 590 | 37,500 |
| 2024/06/26 | 589 | 596 | 585 | 594 | 125,400 |
| 2024/06/25 | 583 | 589 | 581 | 589 | 122,000 |
| 2024/06/24 | 582 | 585 | 578 | 580 | 97,100 |
| 2024/06/21 | 584 | 584 | 579 | 580 | 108,800 |
| 2024/06/20 | 580 | 584 | 579 | 582 | 83,700 |
| 2024/06/19 | 582 | 584 | 578 | 580 | 63,100 |
| 2024/06/18 | 580 | 580 | 575 | 580 | 33,400 |
| 2024/06/17 | 578 | 578 | 568 | 574 | 59,800 |
| 2024/06/14 | 570 | 578 | 570 | 578 | 97,500 |
| 2024/06/13 | 578 | 578 | 571 | 571 | 35,900 |
| 2024/06/12 | 577 | 580 | 577 | 577 | 20,200 |
| 2024/06/11 | 580 | 583 | 577 | 577 | 29,500 |
| 2024/06/10 | 575 | 580 | 574 | 580 | 21,700 |
| 2024/06/07 | 575 | 575 | 572 | 572 | 12,900 |
| 2024/06/06 | 579 | 579 | 573 | 573 | 31,700 |
| 2024/06/05 | 580 | 581 | 577 | 577 | 52,400 |
| 2024/06/04 | 585 | 590 | 585 | 586 | 23,300 |
| 2024/06/03 | 593 | 594 | 588 | 589 | 31,800 |
| 2024/05/31 | 583 | 590 | 580 | 589 | 52,500 |
| 2024/05/30 | 574 | 581 | 573 | 581 | 77,800 |
| 2024/05/29 | 589 | 591 | 581 | 581 | 64,500 |
| 2024/05/28 | 589 | 597 | 588 | 588 | 63,500 |
| 2024/05/27 | 587 | 590 | 586 | 587 | 40,700 |
| 2024/05/24 | 585 | 592 | 583 | 586 | 45,300 |
| 2024/05/23 | 596 | 596 | 586 | 589 | 31,900 |
| 2024/05/22 | 597 | 601 | 590 | 590 | 56,100 |
| 2024/05/21 | 599 | 605 | 597 | 597 | 44,100 |
| 2024/05/20 | 589 | 597 | 589 | 596 | 58,100 |
| 2024/05/17 | 589 | 595 | 585 | 589 | 48,600 |
| 2024/05/16 | 589 | 596 | 582 | 590 | 94,900 |
| 2024/05/15 | 600 | 603 | 589 | 589 | 70,300 |
| 2024/05/14 | 612 | 617 | 589 | 598 | 148,500 |
| 2024/05/13 | 625 | 625 | 615 | 622 | 70,600 |
| 2024/05/10 | 623 | 630 | 618 | 628 | 68,000 |
| 2024/05/09 | 625 | 633 | 622 | 623 | 84,500 |
| 2024/05/08 | 628 | 632 | 620 | 621 | 87,800 |
| 2024/05/07 | 627 | 630 | 623 | 625 | 73,800 |
| 2024/05/02 | 611 | 622 | 609 | 622 | 51,700 |
| 2024/05/01 | 613 | 617 | 609 | 614 | 51,000 |
| 2024/04/30 | 605 | 620 | 603 | 617 | 66,200 |
| 2024/04/26 | 604 | 608 | 600 | 607 | 72,600 |
| 2024/04/25 | 611 | 611 | 600 | 601 | 93,900 |
| 2024/04/24 | 603 | 617 | 602 | 612 | 98,700 |
| 2024/04/23 | 595 | 604 | 585 | 601 | 152,700 |
| 2024/04/22 | 588 | 597 | 584 | 595 | 87,100 |
| 2024/04/19 | 590 | 590 | 572 | 582 | 97,000 |
| 2024/04/18 | 592 | 595 | 588 | 592 | 43,900 |
| 2024/04/17 | 599 | 599 | 585 | 592 | 89,200 |
| 2024/04/16 | 605 | 605 | 594 | 597 | 152,600 |
| 2024/04/15 | 613 | 613 | 606 | 611 | 56,100 |
| 2024/04/12 | 612 | 621 | 610 | 617 | 89,700 |
| 2024/04/11 | 608 | 617 | 606 | 613 | 100,900 |
| 2024/04/10 | 622 | 625 | 615 | 616 | 70,200 |
| 2024/04/09 | 625 | 627 | 620 | 622 | 43,700 |
| 2024/04/08 | 625 | 626 | 617 | 621 | 45,200 |
| 2024/04/05 | 617 | 623 | 615 | 619 | 69,800 |
| 2024/04/04 | 632 | 633 | 625 | 630 | 76,400 |
| 2024/04/03 | 618 | 632 | 617 | 631 | 85,800 |
| 2024/04/02 | 633 | 637 | 620 | 624 | 216,800 |
| 2024/04/01 | 646 | 647 | 630 | 633 | 101,400 |
| 2024/03/29 | 637 | 642 | 632 | 641 | 45,600 |
| 2024/03/28 | 639 | 648 | 634 | 635 | 79,500 |
| 2024/03/27 | 641 | 643 | 636 | 639 | 99,300 |
| 2024/03/26 | 635 | 645 | 630 | 639 | 141,400 |
| 2024/03/25 | 625 | 640 | 625 | 632 | 143,200 |
| 2024/03/22 | 617 | 621 | 613 | 618 | 88,700 |
| 2024/03/21 | 616 | 620 | 614 | 615 | 74,800 |
| 2024/03/19 | 607 | 617 | 605 | 616 | 98,400 |
| 2024/03/18 | 606 | 612 | 601 | 607 | 135,100 |
| 2024/03/15 | 604 | 608 | 602 | 604 | 60,000 |
| 2024/03/14 | 599 | 604 | 592 | 604 | 59,900 |
| 2024/03/13 | 601 | 601 | 591 | 596 | 68,000 |
| 2024/03/12 | 597 | 598 | 588 | 597 | 47,100 |
| 2024/03/11 | 613 | 615 | 592 | 599 | 75,800 |
| 2024/03/08 | 609 | 624 | 606 | 619 | 242,300 |
| 2024/03/07 | 614 | 615 | 607 | 610 | 166,800 |
| 2024/03/06 | 603 | 613 | 603 | 613 | 85,400 |
| 2024/03/05 | 614 | 615 | 602 | 605 | 164,100 |
| 2024/03/04 | 615 | 617 | 606 | 615 | 129,100 |
| 2024/03/01 | 605 | 608 | 601 | 608 | 101,400 |
| 2024/02/29 | 610 | 615 | 605 | 605 | 93,900 |
| 2024/02/28 | 603 | 613 | 603 | 607 | 151,000 |
| 2024/02/27 | 586 | 609 | 584 | 604 | 259,100 |
| 2024/02/26 | 585 | 591 | 581 | 585 | 122,500 |
| 2024/02/22 | 583 | 584 | 580 | 582 | 53,700 |
| 2024/02/21 | 580 | 584 | 577 | 582 | 97,500 |
| 2024/02/20 | 580 | 584 | 579 | 580 | 118,500 |
| 2024/02/19 | 579 | 580 | 573 | 580 | 61,200 |
| 2024/02/16 | 574 | 581 | 568 | 580 | 186,100 |
| 2024/02/15 | 568 | 580 | 566 | 569 | 135,500 |
| 2024/02/14 | 560 | 572 | 559 | 567 | 243,200 |
| 2024/02/13 | 545 | 550 | 540 | 549 | 73,200 |
| 2024/02/09 | 548 | 556 | 544 | 544 | 83,200 |
| 2024/02/08 | 548 | 553 | 541 | 553 | 88,600 |
| 2024/02/07 | 540 | 549 | 540 | 547 | 52,600 |
| 2024/02/06 | 549 | 549 | 540 | 540 | 51,200 |
| 2024/02/05 | 549 | 551 | 548 | 548 | 41,800 |
| 2024/02/02 | 548 | 548 | 544 | 546 | 43,800 |
| 2024/02/01 | 549 | 551 | 547 | 550 | 43,700 |
| 2024/01/31 | 547 | 550 | 544 | 550 | 45,100 |
| 2024/01/30 | 549 | 550 | 546 | 547 | 44,400 |
| 2024/01/29 | 545 | 548 | 544 | 547 | 35,800 |
| 2024/01/26 | 544 | 546 | 541 | 542 | 85,500 |
| 2024/01/25 | 539 | 546 | 539 | 544 | 86,200 |
| 2024/01/24 | 543 | 543 | 537 | 538 | 37,800 |
| 2024/01/23 | 546 | 548 | 543 | 543 | 54,700 |
| 2024/01/22 | 540 | 548 | 540 | 546 | 47,400 |
| 2024/01/19 | 541 | 542 | 536 | 538 | 46,800 |
| 2024/01/18 | 535 | 544 | 535 | 540 | 55,100 |
| 2024/01/17 | 543 | 546 | 536 | 536 | 74,200 |
| 2024/01/16 | 541 | 543 | 539 | 540 | 75,700 |
| 2024/01/15 | 544 | 545 | 540 | 541 | 45,500 |
| 2024/01/12 | 546 | 547 | 537 | 540 | 57,200 |
| 2024/01/11 | 550 | 553 | 547 | 549 | 81,500 |
| 2024/01/10 | 546 | 552 | 544 | 549 | 52,500 |
| 2024/01/09 | 536 | 546 | 536 | 546 | 69,000 |
| 2024/01/05 | 533 | 540 | 532 | 536 | 90,000 |
| 2024/01/04 | 525 | 537 | 520 | 536 | 103,900 |
| 2023/12/29 | 524 | 528 | 522 | 526 | 47,400 |
| 2023/12/28 | 523 | 527 | 522 | 526 | 46,400 |
| 2023/12/27 | 525 | 530 | 525 | 529 | 159,600 |
| 2023/12/26 | 523 | 526 | 522 | 523 | 84,400 |
| 2023/12/25 | 533 | 533 | 522 | 523 | 61,000 |
| 2023/12/22 | 524 | 531 | 522 | 531 | 131,500 |
| 2023/12/21 | 528 | 529 | 522 | 524 | 68,900 |
| 2023/12/20 | 530 | 536 | 530 | 532 | 91,200 |
| 2023/12/19 | 525 | 530 | 523 | 530 | 65,800 |
| 2023/12/18 | 529 | 529 | 521 | 527 | 93,200 |
| 2023/12/15 | 521 | 535 | 521 | 532 | 103,100 |
| 2023/12/14 | 532 | 534 | 519 | 520 | 127,800 |
| 2023/12/13 | 531 | 536 | 529 | 531 | 97,200 |
| 2023/12/12 | 537 | 538 | 528 | 530 | 116,800 |
| 2023/12/11 | 534 | 538 | 531 | 537 | 81,300 |
| 2023/12/08 | 536 | 537 | 523 | 526 | 272,900 |
| 2023/12/07 | 554 | 554 | 545 | 545 | 157,600 |
| 2023/12/06 | 552 | 560 | 551 | 558 | 69,600 |
| 2023/12/05 | 551 | 560 | 550 | 550 | 64,200 |
| 2023/12/04 | 556 | 558 | 551 | 551 | 86,700 |
| 2023/12/01 | 564 | 565 | 556 | 560 | 92,600 |
| 2023/11/30 | 547 | 564 | 547 | 564 | 129,700 |
| 2023/11/29 | 558 | 558 | 545 | 545 | 161,500 |
| 2023/11/28 | 556 | 559 | 551 | 559 | 109,600 |
| 2023/11/27 | 550 | 560 | 548 | 555 | 144,400 |
| 2023/11/24 | 543 | 551 | 543 | 546 | 92,500 |
| 2023/11/22 | 545 | 545 | 537 | 540 | 254,700 |
| 2023/11/21 | 562 | 564 | 547 | 547 | 169,500 |
| 2023/11/20 | 574 | 580 | 559 | 559 | 132,800 |
| 2023/11/17 | 554 | 575 | 554 | 572 | 153,300 |
| 2023/11/16 | 566 | 568 | 551 | 553 | 150,200 |
| 2023/11/15 | 543 | 572 | 543 | 567 | 398,600 |
| 2023/11/14 | 590 | 592 | 583 | 583 | 89,200 |
| 2023/11/13 | 592 | 592 | 586 | 588 | 42,000 |
| 2023/11/10 | 580 | 593 | 579 | 591 | 102,800 |
| 2023/11/09 | 580 | 588 | 579 | 588 | 51,000 |
| 2023/11/08 | 593 | 593 | 578 | 579 | 77,200 |
| 2023/11/07 | 586 | 595 | 586 | 589 | 69,000 |
| 2023/11/06 | 584 | 589 | 562 | 589 | 227,500 |
| 2023/11/02 | 582 | 585 | 577 | 579 | 34,600 |
| 2023/11/01 | 585 | 585 | 579 | 580 | 99,100 |
| 2023/10/31 | 573 | 580 | 573 | 580 | 90,400 |
| 2023/10/30 | 574 | 578 | 573 | 575 | 66,500 |
| 2023/10/27 | 571 | 584 | 571 | 584 | 83,100 |
| 2023/10/26 | 568 | 577 | 567 | 569 | 77,600 |
| 2023/10/25 | 573 | 576 | 569 | 570 | 56,400 |
| 2023/10/24 | 566 | 569 | 553 | 566 | 132,700 |
| 2023/10/23 | 569 | 574 | 564 | 564 | 101,000 |
| 2023/10/20 | 568 | 574 | 565 | 573 | 59,100 |
| 2023/10/19 | 572 | 574 | 568 | 570 | 54,300 |
| 2023/10/18 | 570 | 583 | 569 | 579 | 91,200 |
| 2023/10/17 | 576 | 580 | 565 | 566 | 144,700 |
| 2023/10/16 | 579 | 584 | 574 | 574 | 95,100 |
| 2023/10/13 | 590 | 590 | 584 | 584 | 94,200 |
| 2023/10/12 | 586 | 590 | 583 | 590 | 100,600 |
| 2023/10/11 | 590 | 591 | 582 | 588 | 97,800 |
| 2023/10/10 | 588 | 595 | 586 | 591 | 126,900 |
| 2023/10/06 | 579 | 586 | 573 | 583 | 88,700 |
| 2023/10/05 | 570 | 577 | 570 | 572 | 137,900 |
| 2023/10/04 | 580 | 582 | 567 | 567 | 241,000 |
| 2023/10/03 | 600 | 600 | 588 | 588 | 218,700 |