日精樹脂工業(6293)の株価時系列情報
日精樹脂工業(6293)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 897 | 900 | 886 | 891 | 16,900 |
| 2025/07/30 | 887 | 902 | 883 | 897 | 39,700 |
| 2025/07/29 | 874 | 892 | 870 | 888 | 38,100 |
| 2025/07/28 | 872 | 879 | 869 | 878 | 19,700 |
| 2025/07/25 | 880 | 883 | 874 | 874 | 20,200 |
| 2025/07/24 | 881 | 889 | 880 | 883 | 30,600 |
| 2025/07/23 | 868 | 890 | 865 | 883 | 59,800 |
| 2025/07/22 | 867 | 870 | 857 | 858 | 16,300 |
| 2025/07/18 | 872 | 873 | 868 | 868 | 12,200 |
| 2025/07/17 | 868 | 877 | 861 | 877 | 17,600 |
| 2025/07/16 | 875 | 881 | 870 | 872 | 21,600 |
| 2025/07/15 | 874 | 880 | 866 | 872 | 69,900 |
| 2025/07/14 | 873 | 880 | 868 | 874 | 37,900 |
| 2025/07/11 | 855 | 870 | 855 | 870 | 32,700 |
| 2025/07/10 | 850 | 855 | 847 | 853 | 32,900 |
| 2025/07/09 | 848 | 857 | 848 | 850 | 14,400 |
| 2025/07/08 | 846 | 855 | 846 | 847 | 17,400 |
| 2025/07/07 | 858 | 862 | 846 | 846 | 33,500 |
| 2025/07/04 | 861 | 863 | 856 | 858 | 18,300 |
| 2025/07/03 | 855 | 863 | 852 | 863 | 36,700 |
| 2025/07/02 | 875 | 877 | 857 | 857 | 48,500 |
| 2025/07/01 | 878 | 881 | 869 | 875 | 72,600 |
| 2025/06/30 | 870 | 871 | 863 | 863 | 21,800 |
| 2025/06/27 | 867 | 871 | 864 | 868 | 24,800 |
| 2025/06/26 | 854 | 869 | 852 | 869 | 34,300 |
| 2025/06/25 | 854 | 857 | 850 | 854 | 13,400 |
| 2025/06/24 | 845 | 855 | 845 | 854 | 15,300 |
| 2025/06/23 | 841 | 851 | 839 | 845 | 15,900 |
| 2025/06/20 | 845 | 853 | 841 | 841 | 25,600 |
| 2025/06/19 | 844 | 850 | 844 | 845 | 14,300 |
| 2025/06/18 | 844 | 853 | 842 | 853 | 25,700 |
| 2025/06/17 | 837 | 848 | 837 | 844 | 22,700 |
| 2025/06/16 | 819 | 837 | 819 | 837 | 21,600 |
| 2025/06/13 | 820 | 823 | 813 | 819 | 23,200 |
| 2025/06/12 | 822 | 826 | 821 | 822 | 13,000 |
| 2025/06/11 | 825 | 828 | 820 | 820 | 10,000 |
| 2025/06/10 | 821 | 830 | 821 | 822 | 17,500 |
| 2025/06/09 | 837 | 839 | 822 | 822 | 28,700 |
| 2025/06/06 | 842 | 845 | 837 | 837 | 22,200 |
| 2025/06/05 | 836 | 846 | 836 | 838 | 24,000 |
| 2025/06/04 | 828 | 843 | 828 | 833 | 25,000 |
| 2025/06/03 | 813 | 838 | 810 | 829 | 50,900 |
| 2025/06/02 | 814 | 818 | 806 | 813 | 27,900 |
| 2025/05/30 | 816 | 818 | 811 | 814 | 11,300 |
| 2025/05/29 | 817 | 825 | 816 | 817 | 29,100 |
| 2025/05/28 | 818 | 821 | 815 | 816 | 23,700 |
| 2025/05/27 | 807 | 817 | 807 | 810 | 13,800 |
| 2025/05/26 | 800 | 813 | 800 | 809 | 17,900 |
| 2025/05/23 | 795 | 806 | 795 | 799 | 22,100 |
| 2025/05/22 | 802 | 803 | 793 | 793 | 37,400 |
| 2025/05/21 | 810 | 820 | 802 | 802 | 27,600 |
| 2025/05/20 | 819 | 820 | 810 | 810 | 58,900 |
| 2025/05/19 | 810 | 819 | 807 | 819 | 31,800 |
| 2025/05/16 | 816 | 827 | 814 | 821 | 19,700 |
| 2025/05/15 | 825 | 830 | 815 | 819 | 44,800 |
| 2025/05/14 | 836 | 836 | 812 | 826 | 57,300 |
| 2025/05/13 | 840 | 845 | 834 | 844 | 29,100 |
| 2025/05/12 | 826 | 840 | 821 | 836 | 28,800 |
| 2025/05/09 | 826 | 840 | 801 | 830 | 67,500 |
| 2025/05/08 | 818 | 826 | 808 | 826 | 80,600 |
| 2025/05/07 | 817 | 834 | 808 | 825 | 56,500 |
| 2025/05/02 | 824 | 828 | 815 | 816 | 34,400 |
| 2025/05/01 | 838 | 838 | 823 | 824 | 23,000 |
| 2025/04/30 | 837 | 837 | 825 | 832 | 32,000 |
| 2025/04/28 | 835 | 839 | 827 | 839 | 36,200 |
| 2025/04/25 | 829 | 835 | 826 | 835 | 20,500 |
| 2025/04/24 | 835 | 835 | 823 | 832 | 30,500 |
| 2025/04/23 | 829 | 835 | 823 | 834 | 28,800 |
| 2025/04/22 | 815 | 825 | 815 | 821 | 15,400 |
| 2025/04/21 | 808 | 817 | 808 | 815 | 16,600 |
| 2025/04/18 | 798 | 809 | 795 | 808 | 24,000 |
| 2025/04/17 | 788 | 794 | 788 | 788 | 12,000 |
| 2025/04/16 | 793 | 794 | 784 | 785 | 11,400 |
| 2025/04/15 | 792 | 799 | 791 | 792 | 22,600 |
| 2025/04/14 | 783 | 795 | 777 | 791 | 22,000 |
| 2025/04/11 | 752 | 785 | 732 | 780 | 55,700 |
| 2025/04/10 | 770 | 771 | 755 | 767 | 50,400 |
| 2025/04/09 | 744 | 744 | 719 | 728 | 60,100 |
| 2025/04/08 | 736 | 777 | 736 | 765 | 57,200 |
| 2025/04/07 | 725 | 732 | 704 | 721 | 89,700 |
| 2025/04/04 | 800 | 801 | 761 | 777 | 111,900 |
| 2025/04/03 | 815 | 824 | 810 | 814 | 68,600 |
| 2025/04/02 | 838 | 842 | 827 | 827 | 44,800 |
| 2025/04/01 | 842 | 843 | 830 | 830 | 81,000 |
| 2025/03/31 | 874 | 874 | 840 | 840 | 115,300 |
| 2025/03/28 | 882 | 891 | 879 | 879 | 88,100 |
| 2025/03/27 | 898 | 903 | 893 | 902 | 127,500 |
| 2025/03/26 | 900 | 904 | 899 | 903 | 63,000 |
| 2025/03/25 | 900 | 901 | 892 | 899 | 50,100 |
| 2025/03/24 | 906 | 906 | 892 | 898 | 120,500 |
| 2025/03/21 | 905 | 910 | 902 | 909 | 61,800 |
| 2025/03/19 | 908 | 910 | 903 | 906 | 37,100 |
| 2025/03/18 | 906 | 910 | 903 | 903 | 41,000 |
| 2025/03/17 | 904 | 907 | 897 | 904 | 62,200 |
| 2025/03/14 | 893 | 902 | 893 | 902 | 36,600 |
| 2025/03/13 | 888 | 894 | 887 | 893 | 42,900 |
| 2025/03/12 | 883 | 892 | 881 | 889 | 52,300 |
| 2025/03/11 | 882 | 882 | 861 | 878 | 132,600 |
| 2025/03/10 | 917 | 917 | 895 | 897 | 129,400 |
| 2025/03/07 | 914 | 916 | 907 | 910 | 45,300 |
| 2025/03/06 | 912 | 924 | 911 | 924 | 28,300 |
| 2025/03/05 | 907 | 915 | 907 | 911 | 25,200 |
| 2025/03/04 | 910 | 910 | 903 | 907 | 35,800 |
| 2025/03/03 | 910 | 911 | 903 | 911 | 38,600 |
| 2025/02/28 | 915 | 917 | 905 | 911 | 53,900 |
| 2025/02/27 | 914 | 917 | 908 | 917 | 35,400 |
| 2025/02/26 | 930 | 930 | 913 | 914 | 42,700 |
| 2025/02/25 | 920 | 930 | 913 | 930 | 71,500 |
| 2025/02/21 | 937 | 938 | 922 | 923 | 34,100 |
| 2025/02/20 | 954 | 957 | 936 | 940 | 38,100 |
| 2025/02/19 | 955 | 957 | 948 | 952 | 7,800 |
| 2025/02/18 | 951 | 957 | 948 | 957 | 9,100 |
| 2025/02/17 | 945 | 954 | 945 | 949 | 15,500 |
| 2025/02/14 | 951 | 952 | 944 | 945 | 8,600 |
| 2025/02/13 | 943 | 957 | 938 | 951 | 13,200 |
| 2025/02/12 | 938 | 941 | 935 | 936 | 13,800 |
| 2025/02/10 | 948 | 948 | 931 | 931 | 27,500 |
| 2025/02/07 | 960 | 962 | 951 | 953 | 11,700 |
| 2025/02/06 | 944 | 955 | 944 | 955 | 8,700 |
| 2025/02/05 | 947 | 949 | 941 | 941 | 13,900 |
| 2025/02/04 | 953 | 955 | 946 | 947 | 8,000 |
| 2025/02/03 | 964 | 964 | 942 | 942 | 27,200 |
| 2025/01/31 | 961 | 962 | 952 | 962 | 8,800 |
| 2025/01/30 | 962 | 964 | 959 | 961 | 10,400 |
| 2025/01/29 | 965 | 965 | 953 | 962 | 9,500 |
| 2025/01/28 | 955 | 967 | 953 | 967 | 17,400 |
| 2025/01/27 | 949 | 959 | 949 | 953 | 15,000 |
| 2025/01/24 | 943 | 949 | 935 | 946 | 19,700 |
| 2025/01/23 | 954 | 954 | 941 | 943 | 15,900 |
| 2025/01/22 | 946 | 953 | 944 | 950 | 10,000 |
| 2025/01/21 | 940 | 949 | 938 | 946 | 12,200 |
| 2025/01/20 | 932 | 945 | 932 | 939 | 12,900 |
| 2025/01/17 | 934 | 937 | 930 | 931 | 10,200 |
| 2025/01/16 | 941 | 944 | 933 | 933 | 15,000 |
| 2025/01/15 | 941 | 943 | 938 | 938 | 20,600 |
| 2025/01/14 | 950 | 952 | 940 | 941 | 19,300 |
| 2025/01/10 | 949 | 970 | 941 | 951 | 33,100 |
| 2025/01/09 | 968 | 968 | 950 | 950 | 24,900 |
| 2025/01/08 | 966 | 973 | 963 | 968 | 17,400 |
| 2025/01/07 | 993 | 993 | 966 | 966 | 35,100 |
| 2025/01/06 | 1,010 | 1,010 | 990 | 990 | 23,800 |
| 2024/12/30 | 1,022 | 1,022 | 1,008 | 1,010 | 17,300 |
| 2024/12/27 | 1,013 | 1,020 | 1,011 | 1,020 | 22,300 |
| 2024/12/26 | 994 | 1,006 | 990 | 1,006 | 44,100 |
| 2024/12/25 | 988 | 990 | 981 | 990 | 13,900 |
| 2024/12/24 | 990 | 990 | 980 | 988 | 23,500 |
| 2024/12/23 | 970 | 980 | 964 | 980 | 25,000 |
| 2024/12/20 | 965 | 969 | 959 | 961 | 13,900 |
| 2024/12/19 | 959 | 964 | 954 | 959 | 17,500 |
| 2024/12/18 | 968 | 969 | 958 | 966 | 24,500 |
| 2024/12/17 | 960 | 965 | 958 | 964 | 26,700 |
| 2024/12/16 | 940 | 958 | 940 | 953 | 42,800 |
| 2024/12/13 | 931 | 944 | 931 | 940 | 19,100 |
| 2024/12/12 | 942 | 942 | 934 | 936 | 12,600 |
| 2024/12/11 | 925 | 940 | 922 | 935 | 17,300 |
| 2024/12/10 | 929 | 934 | 920 | 923 | 12,000 |
| 2024/12/09 | 924 | 930 | 919 | 921 | 12,500 |
| 2024/12/06 | 924 | 924 | 918 | 919 | 7,500 |
| 2024/12/05 | 917 | 924 | 916 | 923 | 11,200 |
| 2024/12/04 | 920 | 923 | 912 | 914 | 19,300 |
| 2024/12/03 | 910 | 920 | 910 | 917 | 13,300 |
| 2024/12/02 | 906 | 914 | 906 | 910 | 13,700 |
| 2024/11/29 | 918 | 920 | 906 | 906 | 13,100 |
| 2024/11/28 | 916 | 920 | 913 | 918 | 9,400 |
| 2024/11/27 | 921 | 925 | 912 | 912 | 16,500 |
| 2024/11/26 | 928 | 932 | 921 | 921 | 14,800 |
| 2024/11/25 | 942 | 945 | 928 | 928 | 19,500 |
| 2024/11/22 | 943 | 952 | 934 | 934 | 17,600 |
| 2024/11/21 | 952 | 956 | 942 | 943 | 16,800 |
| 2024/11/20 | 949 | 955 | 945 | 951 | 7,200 |
| 2024/11/19 | 938 | 952 | 938 | 947 | 16,600 |
| 2024/11/18 | 934 | 940 | 930 | 940 | 10,000 |
| 2024/11/15 | 936 | 939 | 924 | 934 | 15,500 |
| 2024/11/14 | 930 | 938 | 928 | 936 | 13,000 |
| 2024/11/13 | 924 | 932 | 924 | 930 | 20,600 |
| 2024/11/12 | 928 | 933 | 923 | 923 | 12,900 |
| 2024/11/11 | 925 | 929 | 921 | 923 | 7,800 |
| 2024/11/08 | 938 | 940 | 925 | 925 | 11,100 |
| 2024/11/07 | 935 | 939 | 930 | 930 | 13,500 |
| 2024/11/06 | 924 | 941 | 923 | 935 | 15,300 |
| 2024/11/05 | 925 | 929 | 921 | 921 | 8,300 |
| 2024/11/01 | 916 | 922 | 915 | 920 | 11,400 |
| 2024/10/31 | 917 | 927 | 914 | 917 | 16,000 |
| 2024/10/30 | 936 | 937 | 912 | 912 | 173,400 |
| 2024/10/29 | 930 | 940 | 920 | 940 | 20,000 |
| 2024/10/28 | 915 | 939 | 911 | 939 | 18,200 |
| 2024/10/25 | 930 | 930 | 911 | 915 | 19,200 |
| 2024/10/24 | 916 | 932 | 911 | 932 | 22,700 |
| 2024/10/23 | 924 | 929 | 916 | 916 | 19,200 |
| 2024/10/22 | 945 | 949 | 922 | 924 | 33,300 |
| 2024/10/21 | 932 | 934 | 926 | 934 | 18,200 |
| 2024/10/18 | 934 | 935 | 926 | 928 | 6,800 |
| 2024/10/17 | 936 | 936 | 925 | 929 | 15,300 |
| 2024/10/16 | 939 | 945 | 933 | 935 | 16,000 |
| 2024/10/15 | 938 | 945 | 936 | 940 | 23,500 |
| 2024/10/11 | 939 | 942 | 931 | 936 | 12,200 |
| 2024/10/10 | 950 | 950 | 932 | 939 | 16,300 |
| 2024/10/09 | 963 | 964 | 940 | 941 | 21,200 |
| 2024/10/08 | 964 | 966 | 949 | 953 | 19,600 |
| 2024/10/07 | 966 | 978 | 964 | 974 | 21,100 |