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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/15 | 576 | 576 | 568 | 576 | 27,500 |
| 2024/10/11 | 573 | 574 | 567 | 567 | 24,500 |
| 2024/10/10 | 570 | 573 | 568 | 572 | 20,500 |
| 2024/10/09 | 574 | 575 | 566 | 573 | 42,300 |
| 2024/10/08 | 581 | 581 | 572 | 572 | 25,400 |
| 2024/10/07 | 583 | 586 | 581 | 582 | 37,700 |
| 2024/10/04 | 580 | 580 | 574 | 576 | 20,400 |
| 2024/10/03 | 578 | 580 | 573 | 579 | 42,700 |
| 2024/10/02 | 573 | 578 | 567 | 568 | 61,200 |
| 2024/10/01 | 570 | 577 | 570 | 577 | 21,100 |
| 2024/09/30 | 570 | 576 | 565 | 569 | 64,800 |
| 2024/09/27 | 602 | 602 | 584 | 592 | 105,000 |
| 2024/09/26 | 592 | 603 | 590 | 602 | 188,800 |
| 2024/09/25 | 575 | 592 | 570 | 587 | 132,400 |
| 2024/09/24 | 575 | 577 | 566 | 570 | 132,300 |
| 2024/09/20 | 565 | 572 | 565 | 570 | 85,800 |
| 2024/09/19 | 561 | 567 | 556 | 564 | 114,500 |
| 2024/09/18 | 543 | 552 | 543 | 552 | 83,700 |
| 2024/09/17 | 536 | 540 | 529 | 538 | 49,700 |
| 2024/09/13 | 532 | 533 | 528 | 533 | 58,800 |
| 2024/09/12 | 540 | 542 | 529 | 532 | 69,000 |
| 2024/09/11 | 540 | 541 | 526 | 527 | 87,300 |
| 2024/09/10 | 550 | 552 | 540 | 544 | 51,200 |
| 2024/09/09 | 544 | 552 | 539 | 552 | 44,200 |
| 2024/09/06 | 558 | 558 | 547 | 554 | 55,600 |
| 2024/09/05 | 562 | 563 | 552 | 557 | 41,100 |
| 2024/09/04 | 573 | 577 | 557 | 560 | 55,100 |
| 2024/09/03 | 582 | 584 | 576 | 581 | 23,100 |
| 2024/09/02 | 587 | 587 | 574 | 578 | 30,800 |
| 2024/08/30 | 580 | 585 | 574 | 581 | 49,200 |
| 2024/08/29 | 575 | 584 | 575 | 580 | 40,300 |
| 2024/08/28 | 582 | 582 | 573 | 581 | 37,800 |
| 2024/08/27 | 562 | 587 | 560 | 587 | 100,000 |
| 2024/08/26 | 567 | 567 | 558 | 559 | 45,700 |
| 2024/08/23 | 567 | 573 | 564 | 566 | 23,300 |
| 2024/08/22 | 563 | 574 | 561 | 567 | 67,500 |
| 2024/08/21 | 563 | 580 | 553 | 560 | 53,400 |
| 2024/08/20 | 566 | 567 | 560 | 567 | 29,100 |
| 2024/08/19 | 559 | 574 | 556 | 563 | 82,800 |
| 2024/08/16 | 552 | 558 | 548 | 558 | 45,000 |
| 2024/08/15 | 547 | 552 | 543 | 548 | 58,400 |
| 2024/08/14 | 548 | 548 | 534 | 545 | 40,700 |
| 2024/08/13 | 534 | 543 | 531 | 542 | 50,300 |
| 2024/08/09 | 532 | 541 | 525 | 531 | 96,800 |
| 2024/08/08 | 516 | 528 | 511 | 520 | 77,100 |
| 2024/08/07 | 502 | 535 | 502 | 523 | 118,100 |
| 2024/08/06 | 489 | 532 | 489 | 519 | 170,400 |
| 2024/08/05 | 501 | 512 | 470 | 481 | 297,700 |
| 2024/08/02 | 564 | 564 | 544 | 544 | 256,700 |
| 2024/08/01 | 595 | 603 | 583 | 584 | 102,500 |
| 2024/07/31 | 595 | 603 | 590 | 603 | 81,700 |
| 2024/07/30 | 610 | 610 | 596 | 601 | 101,000 |
| 2024/07/29 | 607 | 614 | 604 | 611 | 54,100 |
| 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 |