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
2022/12/30 497 498 493 493 21,300
2022/12/29 490 495 483 495 38,700
2022/12/28 496 496 491 496 35,900
2022/12/27 494 497 494 497 11,600
2022/12/26 494 496 493 495 30,700
2022/12/23 486 494 486 494 39,000
2022/12/22 498 498 490 492 90,400
2022/12/21 502 505 491 491 48,900
2022/12/20 510 516 500 505 86,800
2022/12/19 508 515 508 510 18,600
2022/12/16 520 522 513 513 24,900
2022/12/15 522 528 520 527 15,500
2022/12/14 520 524 520 524 24,600
2022/12/13 518 524 516 518 31,200
2022/12/12 515 518 514 518 17,200
2022/12/09 513 516 512 516 35,000
2022/12/08 511 513 505 513 19,400
2022/12/07 505 513 505 510 21,500
2022/12/06 510 513 507 507 62,600
2022/12/05 517 517 512 516 22,100
2022/12/02 523 523 511 517 66,300
2022/12/01 525 528 522 527 43,900
2022/11/30 526 526 523 523 26,700
2022/11/29 532 532 525 530 21,200
2022/11/28 537 537 529 533 20,300
2022/11/25 530 537 526 537 47,300
2022/11/24 528 532 525 528 50,500
2022/11/22 520 524 520 523 32,400
2022/11/21 520 522 513 516 30,800
2022/11/18 518 521 516 520 32,500
2022/11/17 514 516 510 516 11,000
2022/11/16 513 513 507 512 18,100
2022/11/15 510 517 509 516 21,000
2022/11/14 510 521 506 509 71,200
2022/11/11 519 520 508 510 57,800
2022/11/10 515 518 510 515 41,100
2022/11/09 518 520 516 518 17,800
2022/11/08 520 521 513 517 62,000
2022/11/07 511 515 509 515 19,100
2022/11/04 514 515 505 507 38,600
2022/11/02 519 522 517 517 20,000
2022/11/01 517 523 517 523 21,300
2022/10/31 527 528 517 517 48,600
2022/10/28 519 527 518 524 191,100
2022/10/27 529 529 520 523 23,200
2022/10/26 536 539 529 532 41,500
2022/10/25 527 538 527 536 30,800
2022/10/24 538 546 523 523 74,300
2022/10/21 533 537 530 530 14,100
2022/10/20 535 536 530 535 29,500
2022/10/19 535 536 530 535 28,300
2022/10/18 534 535 528 533 24,600
2022/10/17 531 531 526 526 19,200
2022/10/14 531 535 528 531 41,900
2022/10/13 521 524 514 521 46,900
2022/10/12 513 521 513 517 26,100
2022/10/11 524 525 513 513 47,700
2022/10/07 528 531 524 527 35,800
2022/10/06 530 539 530 537 53,300
2022/10/05 533 533 527 530 25,900
2022/10/04 522 533 521 529 52,300
2022/10/03 509 514 504 508 33,900
2022/09/30 520 523 512 514 43,800
2022/09/29 521 525 515 525 54,800
2022/09/28 511 515 503 515 60,300
2022/09/27 517 526 516 519 39,500
2022/09/26 525 525 513 515 79,300
2022/09/22 531 531 522 525 33,600
2022/09/21 534 534 528 531 80,200
2022/09/20 521 537 521 534 40,200
2022/09/16 528 533 521 521 32,600
2022/09/15 533 536 529 529 22,500
2022/09/14 529 540 524 533 49,600
2022/09/13 542 542 536 536 12,600
2022/09/12 540 540 531 532 18,100
2022/09/09 538 539 533 535 44,400
2022/09/08 524 539 521 535 68,900
2022/09/07 525 525 514 515 41,300
2022/09/06 512 529 509 525 65,900
2022/09/05 521 523 510 512 58,200
2022/09/02 530 530 522 522 51,000
2022/09/01 540 542 533 533 47,000
2022/08/31 552 554 542 543 39,900
2022/08/30 546 558 546 556 46,700
2022/08/29 541 547 534 540 50,800
2022/08/26 560 565 553 554 72,900
2022/08/25 554 561 550 559 42,300
2022/08/24 546 553 546 553 32,800
2022/08/23 546 554 546 546 34,800
2022/08/22 542 556 541 554 76,100
2022/08/19 545 550 541 550 60,300
2022/08/18 545 545 540 541 33,800
2022/08/17 544 551 544 547 49,400
2022/08/16 549 549 541 542 48,800
2022/08/15 545 547 541 547 61,600
2022/08/12 529 536 528 535 50,400
2022/08/10 517 522 512 520 39,400
2022/08/09 530 530 516 517 31,600
2022/08/08 520 532 520 532 36,600
2022/08/05 523 527 522 526 24,300
2022/08/04 528 528 517 519 22,800
2022/08/03 530 531 521 522 33,100
2022/08/02 530 530 524 528 44,600
2022/08/01 514 532 514 532 56,100
2022/07/29 522 526 515 517 61,000
2022/07/28 527 530 519 519 321,600
2022/07/27 525 527 520 524 44,200
2022/07/26 513 523 513 523 53,700
2022/07/25 513 514 509 513 49,900
2022/07/22 510 514 508 513 71,500
2022/07/21 509 511 507 510 75,300
2022/07/20 500 509 498 509 65,600
2022/07/19 494 497 491 497 32,700
2022/07/15 494 496 487 492 24,900
2022/07/14 487 491 486 488 24,700
2022/07/13 485 494 484 492 23,700
2022/07/12 495 495 484 484 42,700
2022/07/11 488 497 488 495 50,100
2022/07/08 482 494 481 482 94,900
2022/07/07 482 484 475 483 37,100
2022/07/06 478 484 476 478 22,000
2022/07/05 482 484 480 481 21,300
2022/07/04 474 483 473 483 32,700
2022/07/01 471 476 466 468 41,100
2022/06/30 478 479 471 471 49,600
2022/06/29 487 490 478 478 53,100
2022/06/28 488 496 487 496 59,200
2022/06/27 496 496 488 492 37,700
2022/06/24 485 494 481 494 37,900
2022/06/23 480 484 476 483 33,900
2022/06/22 490 490 478 478 30,500
2022/06/21 476 484 476 482 28,800
2022/06/20 477 480 468 469 46,000
2022/06/17 480 481 474 474 65,400
2022/06/16 489 496 485 489 35,300
2022/06/15 491 495 483 483 41,000
2022/06/14 494 495 489 493 36,800
2022/06/13 496 501 496 496 31,300
2022/06/10 503 507 501 503 37,200
2022/06/09 513 515 506 509 58,100
2022/06/08 509 518 509 513 67,100
2022/06/07 514 517 510 513 32,000
2022/06/06 501 512 500 511 43,100
2022/06/03 512 512 502 504 45,400
2022/06/02 515 515 503 507 21,500
2022/06/01 508 516 508 515 32,300
2022/05/31 501 510 500 508 46,600
2022/05/30 498 506 494 501 98,400
2022/05/27 491 494 488 494 34,800
2022/05/26 483 488 482 484 39,200
2022/05/25 490 490 480 480 33,600
2022/05/24 496 496 486 487 31,300
2022/05/23 488 497 488 497 44,500
2022/05/20 486 486 478 486 54,500
2022/05/19 476 489 476 486 42,000
2022/05/18 494 497 486 488 45,900
2022/05/17 493 494 484 493 80,600
2022/05/16 496 496 483 491 64,500
2022/05/13 485 499 485 499 52,200
2022/05/12 498 498 483 485 46,200
2022/05/11 491 502 489 498 39,500
2022/05/10 500 500 487 496 55,800
2022/05/09 502 505 497 502 45,100
2022/05/06 502 509 497 504 52,900
2022/05/02 501 507 497 502 33,700
2022/04/28 486 503 486 503 76,100
2022/04/27 496 496 486 486 98,600
2022/04/26 491 501 491 497 41,600
2022/04/25 487 493 480 491 38,500
2022/04/22 499 499 490 492 99,000
2022/04/21 497 502 497 499 61,600
2022/04/20 500 504 495 496 83,200
2022/04/19 486 495 486 493 22,600
2022/04/18 484 486 477 483 41,500
2022/04/15 481 492 481 489 41,100
2022/04/14 484 490 482 487 38,700
2022/04/13 471 489 471 483 64,800
2022/04/12 484 484 465 465 44,700
2022/04/11 482 485 474 478 46,500
2022/04/08 484 485 474 482 64,900
2022/04/07 494 494 482 485 77,400
2022/04/06 506 506 496 496 36,000
2022/04/05 513 514 508 508 40,500
2022/04/04 506 511 503 506 33,200
2022/04/01 500 509 497 506 54,900
2022/03/31 508 512 502 503 68,200
2022/03/30 518 518 508 510 38,700
2022/03/29 507 515 503 515 43,000
2022/03/28 513 513 503 507 45,900
2022/03/25 510 514 506 509 66,000
2022/03/24 500 508 497 508 44,600
2022/03/23 497 507 494 502 95,800
2022/03/22 491 495 486 495 64,800
2022/03/18 488 491 481 483 90,300
2022/03/17 489 495 484 495 79,200
2022/03/16 471 481 469 481 77,300
2022/03/15 460 467 456 466 95,800
2022/03/14 453 466 453 460 109,800
2022/03/11 463 467 448 451 124,400
2022/03/10 462 479 462 479 87,400
2022/03/09 456 460 447 449 117,600
2022/03/08 447 463 446 456 123,700
2022/03/07 466 466 451 453 99,300
2022/03/04 495 496 478 478 97,500
2022/03/03 499 502 496 497 48,300
2022/03/02 506 506 492 494 90,400
2022/03/01 506 516 506 514 78,400
2022/02/28 504 511 502 505 74,800
2022/02/25 496 503 489 500 81,500
2022/02/24 495 499 488 497 80,100
2022/02/22 505 506 494 498 92,600
2022/02/21 516 516 503 510 58,000
2022/02/18 512 519 510 516 69,100
2022/02/17 525 525 516 518 80,300
2022/02/16 526 535 524 529 75,200
2022/02/15 532 537 515 516 118,600
2022/02/14 543 543 534 538 58,800
2022/02/10 540 544 534 540 53,400
2022/02/09 532 539 531 538 51,100
2022/02/08 521 530 521 526 45,000
2022/02/07 528 529 519 520 54,800
2022/02/04 529 536 523 535 59,500
2022/02/03 541 548 532 532 94,600
2022/02/02 522 549 522 547 81,400
2022/02/01 530 538 519 520 88,700
2022/01/31 530 533 523 528 75,400
2022/01/28 532 537 524 535 75,100
2022/01/27 549 554 522 522 100,500
2022/01/26 558 562 550 553 62,400
2022/01/25 567 571 556 558 60,300
2022/01/24 566 577 565 575 50,300
2022/01/21 576 576 565 573 59,200
2022/01/20 570 583 570 576 50,700
2022/01/19 590 591 570 570 79,200
2022/01/18 610 610 594 595 32,600
2022/01/17 607 611 603 605 21,800
2022/01/14 618 618 607 607 57,000
2022/01/13 619 625 616 618 28,500
2022/01/12 611 626 611 620 35,600
2022/01/11 617 618 610 613 43,900
2022/01/07 636 636 615 616 65,000
2022/01/06 643 646 630 630 47,100
2022/01/05 647 649 640 643 65,200
2022/01/04 649 652 644 647 59,200

このページの先頭へ