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
2020/12/30 455 455 447 448 11,900
2020/12/29 449 455 447 455 27,600
2020/12/28 456 460 449 454 31,800
2020/12/25 450 458 450 453 28,800
2020/12/24 452 461 451 456 27,700
2020/12/23 463 463 451 451 8,400
2020/12/22 471 471 455 455 31,900
2020/12/21 488 488 473 477 30,800
2020/12/18 491 491 478 488 28,100
2020/12/17 484 496 481 496 46,700
2020/12/16 451 485 448 483 60,900
2020/12/15 450 461 444 444 22,600
2020/12/14 459 463 450 452 63,300
2020/12/11 451 465 443 459 57,600
2020/12/10 443 456 443 443 26,400
2020/12/09 440 455 437 443 32,400
2020/12/08 434 442 432 435 21,400
2020/12/07 436 442 430 430 18,900
2020/12/04 440 446 435 439 15,700
2020/12/03 435 447 435 435 11,900
2020/12/02 432 448 429 435 46,100
2020/12/01 438 438 425 427 29,200
2020/11/30 458 460 430 430 42,300
2020/11/27 454 460 450 458 26,500
2020/11/26 451 456 450 450 15,100
2020/11/25 464 465 450 450 30,200
2020/11/24 453 465 453 456 26,900
2020/11/20 454 454 450 453 23,400
2020/11/19 454 459 454 454 8,500
2020/11/18 451 460 450 454 10,300
2020/11/17 457 457 450 451 24,000
2020/11/16 457 461 451 456 41,700
2020/11/13 489 489 445 445 29,700
2020/11/12 492 492 480 486 13,600
2020/11/11 493 493 478 487 29,000
2020/11/10 495 495 481 493 29,000
2020/11/09 470 491 462 491 17,500
2020/11/06 459 468 454 468 25,200
2020/11/05 459 459 453 459 10,100
2020/11/04 457 460 450 455 19,000
2020/11/02 455 462 447 457 19,800
2020/10/30 452 452 446 452 11,600
2020/10/29 455 455 445 447 9,600
2020/10/28 444 462 443 459 14,000
2020/10/27 448 452 440 448 21,900
2020/10/26 469 469 452 452 13,900
2020/10/23 480 480 469 469 17,300
2020/10/22 483 483 474 480 22,200
2020/10/21 476 485 476 485 17,800
2020/10/20 477 477 470 472 24,600
2020/10/19 480 480 472 477 23,500
2020/10/16 478 481 478 480 9,300
2020/10/15 471 480 471 477 21,100
2020/10/14 479 484 479 479 6,500
2020/10/13 479 481 479 479 4,800
2020/10/12 481 481 479 479 3,600
2020/10/09 487 487 475 482 7,700
2020/10/08 485 487 477 485 18,800
2020/10/07 479 484 474 484 14,400
2020/10/06 477 480 472 479 10,800
2020/10/05 469 476 467 473 15,400
2020/10/02 490 491 469 469 67,700
2020/09/30 501 511 488 492 51,600
2020/09/29 504 509 501 501 36,400
2020/09/28 490 501 486 501 64,200
2020/09/25 474 488 470 486 29,600
2020/09/24 484 484 463 474 48,500
2020/09/23 493 493 477 485 56,900
2020/09/18 492 493 487 493 23,700
2020/09/17 480 492 478 492 20,900
2020/09/16 462 480 459 480 33,400
2020/09/15 463 464 459 461 18,000
2020/09/14 460 465 456 464 22,500
2020/09/11 459 464 453 455 46,000
2020/09/10 458 458 451 452 16,600
2020/09/09 456 459 450 452 35,700
2020/09/08 445 466 441 458 36,200
2020/09/07 441 447 439 441 22,700
2020/09/04 443 446 440 440 22,300
2020/09/03 440 453 440 449 43,000
2020/09/02 451 451 435 436 26,900
2020/09/01 453 456 451 451 16,900
2020/08/31 461 462 453 453 22,500
2020/08/28 459 470 454 465 31,600
2020/08/27 452 459 452 456 7,100
2020/08/26 452 458 452 452 13,200
2020/08/25 454 454 450 452 8,700
2020/08/24 452 453 446 447 17,400
2020/08/21 450 453 448 448 4,400
2020/08/20 450 456 447 448 24,900
2020/08/19 463 463 447 450 24,500
2020/08/18 458 470 457 460 22,300
2020/08/17 475 475 458 458 24,600
2020/08/14 482 482 471 471 25,700
2020/08/13 476 482 470 479 25,000
2020/08/12 482 484 470 482 24,700
2020/08/11 469 481 461 478 33,200
2020/08/07 460 469 452 469 30,400
2020/08/06 487 487 457 460 12,900
2020/08/05 464 485 455 485 22,800
2020/08/04 480 480 449 468 28,900
2020/08/03 471 489 440 476 68,700
2020/07/31 470 486 464 471 60,600
2020/07/30 452 488 450 477 195,300
2020/07/29 452 478 446 451 49,100
2020/07/28 452 459 437 456 48,500
2020/07/27 432 453 426 452 47,400
2020/07/22 457 457 424 424 37,400
2020/07/21 457 457 450 457 24,300
2020/07/20 451 458 451 453 13,400
2020/07/17 445 456 440 451 23,800
2020/07/16 462 462 436 437 26,700
2020/07/15 435 463 431 459 37,900
2020/07/14 431 438 422 429 58,400
2020/07/13 427 440 424 439 28,900
2020/07/10 430 433 422 422 49,200
2020/07/09 459 459 420 422 47,700
2020/07/08 470 480 456 458 63,900
2020/07/07 438 491 434 485 134,400
2020/07/06 405 439 405 432 60,800
2020/07/03 432 438 402 405 39,700
2020/07/02 454 465 429 433 45,700
2020/07/01 463 464 450 450 23,200
2020/06/30 470 473 459 459 25,900
2020/06/29 470 470 458 462 27,700
2020/06/26 456 468 456 468 23,600
2020/06/25 463 465 454 454 17,800
2020/06/24 471 478 467 470 18,400
2020/06/23 473 480 471 471 15,700
2020/06/22 467 476 467 471 15,400
2020/06/19 484 491 467 467 19,700
2020/06/18 488 488 478 481 14,100
2020/06/17 487 495 485 488 13,400
2020/06/16 454 487 454 487 30,600
2020/06/15 470 473 450 450 14,600
2020/06/12 450 469 449 465 24,300
2020/06/11 497 497 466 466 31,700
2020/06/10 492 497 491 497 21,700
2020/06/09 496 496 487 492 26,000
2020/06/08 498 498 490 496 17,200
2020/06/05 500 500 489 490 15,600
2020/06/04 505 505 493 496 19,300
2020/06/03 501 501 491 497 20,100
2020/06/02 501 507 488 493 24,100
2020/06/01 493 494 479 490 18,000
2020/05/29 496 500 487 493 28,900
2020/05/28 485 495 480 495 32,800
2020/05/27 477 481 473 480 28,400
2020/05/26 447 479 447 473 60,200
2020/05/25 443 452 438 445 41,700
2020/05/22 445 448 437 442 33,500
2020/05/21 450 454 444 445 42,400
2020/05/20 448 449 445 448 29,200
2020/05/19 441 449 438 448 46,200
2020/05/18 437 437 426 435 23,800
2020/05/15 456 457 433 433 44,100
2020/05/14 472 474 461 462 21,300
2020/05/13 471 477 470 473 27,100
2020/05/12 474 475 467 475 16,500
2020/05/11 468 474 465 474 17,600
2020/05/08 465 468 461 468 19,700
2020/05/07 457 458 453 457 19,200
2020/05/01 473 473 457 460 19,000
2020/04/30 478 482 474 478 35,000
2020/04/28 474 474 463 470 33,900
2020/04/27 460 469 450 466 47,400
2020/04/24 454 456 444 456 37,100
2020/04/23 454 455 446 453 28,500
2020/04/22 461 463 448 452 28,500
2020/04/21 471 479 457 468 83,600
2020/04/20 495 496 475 478 70,100
2020/04/17 502 513 488 495 27,600
2020/04/16 485 501 484 494 43,300
2020/04/15 512 513 489 495 38,600
2020/04/14 502 511 497 511 22,600
2020/04/13 500 506 489 502 17,400
2020/04/10 492 504 475 503 31,400
2020/04/09 486 498 482 489 20,300
2020/04/08 487 495 476 483 46,000
2020/04/07 484 500 477 495 38,600
2020/04/06 440 479 440 476 43,000
2020/04/03 451 469 442 456 31,600
2020/04/02 472 485 451 456 38,900
2020/04/01 511 534 476 480 65,700
2020/03/31 530 534 497 526 101,500
2020/03/30 517 543 507 543 99,300
2020/03/27 505 533 501 519 96,200
2020/03/26 459 491 448 491 67,200
2020/03/25 449 458 436 458 64,700
2020/03/24 440 446 426 435 58,900
2020/03/23 445 445 402 438 65,500
2020/03/19 406 445 396 445 37,200
2020/03/18 435 435 394 396 81,900
2020/03/17 377 431 366 427 96,100
2020/03/16 389 395 381 381 30,500
2020/03/13 369 393 345 381 68,200
2020/03/12 423 423 401 401 76,100
2020/03/11 450 452 436 436 81,300
2020/03/10 432 454 418 451 77,700
2020/03/09 434 450 428 440 77,200
2020/03/06 467 471 441 442 101,400
2020/03/05 487 487 475 475 56,500
2020/03/04 470 486 467 475 70,600
2020/03/03 497 497 477 480 73,500
2020/03/02 466 488 466 480 57,800
2020/02/28 480 494 471 474 74,700
2020/02/27 493 502 491 491 65,000
2020/02/26 500 503 493 501 69,000
2020/02/25 508 513 500 500 53,900
2020/02/21 526 540 526 538 39,100
2020/02/20 536 536 526 526 30,900
2020/02/19 540 540 530 530 30,900
2020/02/18 554 554 538 540 44,600
2020/02/17 560 565 541 554 49,800
2020/02/14 595 603 560 566 58,100
2020/02/13 616 621 613 615 27,200
2020/02/12 616 623 615 617 31,100
2020/02/10 600 622 600 610 44,200
2020/02/07 617 618 602 609 26,200
2020/02/06 603 617 600 614 34,600
2020/02/05 593 597 583 593 23,900
2020/02/04 564 584 564 578 30,100
2020/02/03 564 583 561 571 36,000
2020/01/31 583 602 583 587 27,800
2020/01/30 598 602 581 589 35,800
2020/01/29 593 607 593 601 31,400
2020/01/28 581 597 575 585 30,700
2020/01/27 610 611 590 598 36,100
2020/01/24 634 634 620 620 22,000
2020/01/23 629 636 626 634 17,300
2020/01/22 630 637 626 634 14,900
2020/01/21 630 640 628 631 31,600
2020/01/20 616 634 616 630 26,900
2020/01/17 621 622 616 616 19,000
2020/01/16 630 630 620 622 20,600
2020/01/15 638 638 621 624 26,600
2020/01/14 640 642 633 637 10,300
2020/01/10 638 645 638 640 20,600
2020/01/09 629 636 629 635 12,000
2020/01/08 632 632 619 619 26,100
2020/01/07 643 645 636 642 21,600
2020/01/06 621 643 621 640 54,800

このページの先頭へ