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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 600 | 614 | 599 | 604 | 389,900 |
2023/09/29 | 600 | 607 | 591 | 596 | 487,200 |
2023/09/28 | 622 | 635 | 583 | 597 | 2,224,200 |
2023/09/27 | 548 | 552 | 544 | 552 | 100,400 |
2023/09/26 | 555 | 556 | 550 | 552 | 113,700 |
2023/09/25 | 556 | 559 | 551 | 555 | 64,500 |
2023/09/22 | 549 | 556 | 546 | 552 | 99,600 |
2023/09/21 | 559 | 562 | 553 | 554 | 93,800 |
2023/09/20 | 567 | 567 | 557 | 557 | 182,200 |
2023/09/19 | 561 | 567 | 557 | 567 | 104,000 |
2023/09/15 | 558 | 564 | 556 | 561 | 109,200 |
2023/09/14 | 554 | 557 | 551 | 556 | 89,700 |
2023/09/13 | 557 | 557 | 553 | 553 | 77,100 |
2023/09/12 | 561 | 563 | 554 | 556 | 85,600 |
2023/09/11 | 558 | 561 | 553 | 555 | 64,200 |
2023/09/08 | 559 | 565 | 557 | 557 | 107,400 |
2023/09/07 | 570 | 573 | 568 | 569 | 91,300 |
2023/09/06 | 570 | 572 | 569 | 571 | 44,700 |
2023/09/05 | 572 | 573 | 568 | 573 | 71,400 |
2023/09/04 | 567 | 570 | 565 | 570 | 53,500 |
2023/09/01 | 563 | 563 | 559 | 563 | 57,600 |
2023/08/31 | 561 | 571 | 557 | 564 | 115,600 |
2023/08/30 | 558 | 561 | 556 | 559 | 90,200 |
2023/08/29 | 560 | 561 | 555 | 557 | 132,500 |
2023/08/28 | 550 | 556 | 550 | 556 | 77,500 |
2023/08/25 | 548 | 552 | 545 | 546 | 100,200 |
2023/08/24 | 554 | 559 | 550 | 551 | 68,200 |
2023/08/23 | 545 | 553 | 542 | 553 | 69,900 |
2023/08/22 | 544 | 545 | 542 | 545 | 73,000 |
2023/08/21 | 543 | 548 | 540 | 543 | 77,100 |
2023/08/18 | 540 | 546 | 540 | 544 | 54,100 |
2023/08/17 | 539 | 546 | 536 | 543 | 75,100 |
2023/08/16 | 550 | 552 | 539 | 539 | 102,300 |
2023/08/15 | 564 | 567 | 550 | 550 | 99,700 |
2023/08/14 | 582 | 587 | 562 | 563 | 157,800 |
2023/08/10 | 589 | 594 | 586 | 594 | 67,600 |
2023/08/09 | 590 | 592 | 587 | 590 | 50,000 |
2023/08/08 | 593 | 599 | 590 | 590 | 69,600 |
2023/08/07 | 592 | 593 | 583 | 593 | 56,800 |
2023/08/04 | 587 | 592 | 585 | 590 | 80,200 |
2023/08/03 | 605 | 605 | 590 | 590 | 115,000 |
2023/08/02 | 604 | 609 | 601 | 605 | 67,700 |
2023/08/01 | 605 | 609 | 604 | 606 | 55,600 |
2023/07/31 | 605 | 611 | 602 | 605 | 91,600 |
2023/07/28 | 599 | 603 | 593 | 602 | 117,400 |
2023/07/27 | 615 | 615 | 601 | 604 | 88,900 |
2023/07/26 | 610 | 614 | 608 | 614 | 75,400 |
2023/07/25 | 609 | 613 | 607 | 611 | 66,400 |
2023/07/24 | 606 | 612 | 603 | 609 | 65,400 |
2023/07/21 | 607 | 609 | 601 | 601 | 86,000 |
2023/07/20 | 607 | 610 | 604 | 607 | 86,200 |
2023/07/19 | 609 | 612 | 602 | 607 | 86,200 |
2023/07/18 | 593 | 602 | 593 | 602 | 54,000 |
2023/07/14 | 597 | 599 | 589 | 590 | 98,500 |
2023/07/13 | 599 | 601 | 590 | 594 | 126,300 |
2023/07/12 | 610 | 610 | 595 | 595 | 186,900 |
2023/07/11 | 608 | 609 | 603 | 606 | 109,700 |
2023/07/10 | 619 | 619 | 605 | 605 | 229,300 |
2023/07/07 | 629 | 629 | 617 | 619 | 317,500 |
2023/07/06 | 627 | 650 | 624 | 638 | 343,600 |
2023/07/05 | 682 | 694 | 633 | 637 | 1,644,500 |
2023/07/04 | 604 | 672 | 604 | 652 | 3,223,400 |
2023/07/03 | 587 | 592 | 584 | 584 | 54,700 |
2023/06/30 | 585 | 588 | 578 | 583 | 103,300 |
2023/06/29 | 576 | 590 | 576 | 585 | 153,400 |
2023/06/28 | 590 | 593 | 584 | 592 | 234,900 |
2023/06/27 | 582 | 585 | 574 | 582 | 106,900 |
2023/06/26 | 580 | 582 | 570 | 578 | 75,300 |
2023/06/23 | 590 | 590 | 578 | 578 | 88,200 |
2023/06/22 | 590 | 591 | 584 | 587 | 133,900 |
2023/06/21 | 588 | 597 | 586 | 587 | 139,100 |
2023/06/20 | 587 | 593 | 587 | 593 | 67,300 |
2023/06/19 | 593 | 594 | 588 | 593 | 59,700 |
2023/06/16 | 590 | 595 | 589 | 593 | 62,400 |
2023/06/15 | 593 | 597 | 588 | 593 | 80,300 |
2023/06/14 | 593 | 595 | 591 | 593 | 91,200 |
2023/06/13 | 593 | 595 | 591 | 591 | 50,000 |
2023/06/12 | 587 | 592 | 585 | 590 | 50,500 |
2023/06/09 | 590 | 594 | 582 | 583 | 104,000 |
2023/06/08 | 590 | 596 | 587 | 593 | 88,800 |
2023/06/07 | 596 | 600 | 588 | 588 | 68,800 |
2023/06/06 | 595 | 596 | 588 | 590 | 60,000 |
2023/06/05 | 600 | 601 | 595 | 597 | 65,800 |
2023/06/02 | 574 | 593 | 574 | 590 | 66,600 |
2023/06/01 | 571 | 582 | 571 | 573 | 59,000 |
2023/05/31 | 588 | 593 | 577 | 578 | 89,800 |
2023/05/30 | 596 | 602 | 589 | 596 | 65,800 |
2023/05/29 | 604 | 608 | 597 | 597 | 71,200 |
2023/05/26 | 611 | 615 | 600 | 602 | 39,900 |
2023/05/25 | 604 | 612 | 601 | 611 | 45,600 |
2023/05/24 | 611 | 615 | 600 | 604 | 55,900 |
2023/05/23 | 623 | 623 | 609 | 612 | 68,300 |
2023/05/22 | 624 | 625 | 620 | 622 | 47,500 |
2023/05/19 | 624 | 627 | 621 | 624 | 64,400 |
2023/05/18 | 620 | 623 | 616 | 621 | 66,000 |
2023/05/17 | 607 | 619 | 606 | 617 | 46,900 |
2023/05/16 | 608 | 613 | 601 | 610 | 27,100 |
2023/05/15 | 612 | 612 | 595 | 607 | 48,100 |
2023/05/12 | 614 | 614 | 604 | 609 | 41,300 |
2023/05/11 | 611 | 612 | 605 | 609 | 30,100 |
2023/05/10 | 620 | 620 | 611 | 613 | 19,200 |
2023/05/09 | 608 | 618 | 608 | 617 | 42,300 |
2023/05/08 | 603 | 609 | 599 | 608 | 41,900 |
2023/05/02 | 612 | 612 | 604 | 606 | 32,600 |
2023/05/01 | 610 | 612 | 601 | 609 | 52,100 |
2023/04/28 | 604 | 605 | 595 | 605 | 58,500 |
2023/04/27 | 589 | 596 | 588 | 596 | 33,500 |
2023/04/26 | 605 | 605 | 592 | 595 | 66,900 |
2023/04/25 | 600 | 610 | 600 | 605 | 40,000 |
2023/04/24 | 605 | 607 | 597 | 597 | 35,200 |
2023/04/21 | 595 | 614 | 591 | 600 | 117,200 |
2023/04/20 | 581 | 599 | 579 | 595 | 112,100 |
2023/04/19 | 585 | 586 | 578 | 581 | 23,300 |
2023/04/18 | 575 | 586 | 575 | 585 | 70,800 |
2023/04/17 | 578 | 578 | 571 | 574 | 43,500 |
2023/04/14 | 562 | 578 | 561 | 573 | 94,200 |
2023/04/13 | 565 | 565 | 557 | 559 | 40,800 |
2023/04/12 | 560 | 567 | 559 | 566 | 32,000 |
2023/04/11 | 560 | 562 | 554 | 560 | 41,300 |
2023/04/10 | 551 | 563 | 551 | 559 | 41,000 |
2023/04/07 | 536 | 547 | 536 | 542 | 20,000 |
2023/04/06 | 543 | 544 | 538 | 539 | 37,200 |
2023/04/05 | 561 | 562 | 551 | 551 | 29,500 |
2023/04/04 | 570 | 570 | 565 | 568 | 33,300 |
2023/04/03 | 570 | 571 | 563 | 569 | 43,500 |
2023/03/31 | 562 | 566 | 558 | 566 | 43,600 |
2023/03/30 | 561 | 561 | 551 | 557 | 33,300 |
2023/03/29 | 548 | 559 | 546 | 559 | 71,600 |
2023/03/28 | 550 | 552 | 537 | 545 | 39,200 |
2023/03/27 | 540 | 548 | 539 | 548 | 28,300 |
2023/03/24 | 537 | 541 | 533 | 537 | 45,600 |
2023/03/23 | 533 | 543 | 531 | 540 | 29,100 |
2023/03/22 | 534 | 540 | 530 | 539 | 38,200 |
2023/03/20 | 533 | 534 | 518 | 520 | 57,000 |
2023/03/17 | 530 | 539 | 528 | 539 | 26,000 |
2023/03/16 | 526 | 531 | 523 | 524 | 36,700 |
2023/03/15 | 538 | 542 | 532 | 540 | 25,800 |
2023/03/14 | 541 | 541 | 524 | 529 | 52,000 |
2023/03/13 | 555 | 555 | 540 | 551 | 35,800 |
2023/03/10 | 566 | 575 | 560 | 560 | 72,400 |
2023/03/09 | 571 | 571 | 563 | 570 | 43,000 |
2023/03/08 | 568 | 568 | 562 | 566 | 35,600 |
2023/03/07 | 556 | 571 | 556 | 570 | 71,300 |
2023/03/06 | 555 | 555 | 551 | 553 | 41,100 |
2023/03/03 | 538 | 550 | 538 | 550 | 55,300 |
2023/03/02 | 543 | 543 | 536 | 536 | 27,200 |
2023/03/01 | 532 | 544 | 530 | 541 | 53,100 |
2023/02/28 | 537 | 537 | 531 | 532 | 26,900 |
2023/02/27 | 525 | 537 | 525 | 534 | 44,900 |
2023/02/24 | 514 | 525 | 514 | 525 | 41,800 |
2023/02/22 | 517 | 517 | 510 | 514 | 26,000 |
2023/02/21 | 510 | 519 | 509 | 519 | 50,200 |
2023/02/20 | 503 | 512 | 502 | 512 | 34,700 |
2023/02/17 | 511 | 511 | 500 | 500 | 38,000 |
2023/02/16 | 508 | 511 | 507 | 510 | 14,600 |
2023/02/15 | 520 | 520 | 507 | 507 | 36,400 |
2023/02/14 | 505 | 510 | 502 | 510 | 11,900 |
2023/02/13 | 505 | 506 | 500 | 500 | 12,900 |
2023/02/10 | 498 | 506 | 498 | 506 | 9,600 |
2023/02/09 | 497 | 508 | 497 | 508 | 8,800 |
2023/02/08 | 505 | 506 | 497 | 499 | 18,600 |
2023/02/07 | 504 | 506 | 501 | 505 | 6,800 |
2023/02/06 | 505 | 505 | 497 | 501 | 15,100 |
2023/02/03 | 496 | 502 | 496 | 501 | 10,300 |
2023/02/02 | 509 | 509 | 499 | 499 | 22,200 |
2023/02/01 | 511 | 512 | 506 | 509 | 10,800 |
2023/01/31 | 509 | 509 | 506 | 508 | 12,200 |
2023/01/30 | 511 | 511 | 502 | 506 | 19,300 |
2023/01/27 | 512 | 512 | 506 | 509 | 23,400 |
2023/01/26 | 511 | 511 | 506 | 511 | 22,500 |
2023/01/25 | 508 | 511 | 507 | 509 | 28,800 |
2023/01/24 | 507 | 508 | 503 | 508 | 33,700 |
2023/01/23 | 497 | 505 | 497 | 505 | 16,600 |
2023/01/20 | 497 | 503 | 497 | 497 | 13,200 |
2023/01/19 | 501 | 503 | 497 | 497 | 10,200 |
2023/01/18 | 498 | 505 | 496 | 503 | 20,700 |
2023/01/17 | 492 | 497 | 491 | 496 | 13,800 |
2023/01/16 | 489 | 493 | 489 | 489 | 17,200 |
2023/01/13 | 496 | 498 | 492 | 492 | 25,400 |
2023/01/12 | 496 | 497 | 494 | 495 | 12,700 |
2023/01/11 | 489 | 495 | 489 | 495 | 15,500 |
2023/01/10 | 484 | 490 | 484 | 485 | 24,900 |
2023/01/06 | 480 | 486 | 480 | 486 | 20,400 |
2023/01/05 | 482 | 484 | 480 | 480 | 26,900 |
2023/01/04 | 490 | 490 | 483 | 483 | 32,600 |