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 |
|---|---|---|---|---|---|
| 2024/04/30 | 1,114 | 1,126 | 1,111 | 1,126 | 12,600 |
| 2024/04/26 | 1,098 | 1,114 | 1,098 | 1,108 | 12,800 |
| 2024/04/25 | 1,100 | 1,105 | 1,096 | 1,098 | 10,200 |
| 2024/04/24 | 1,114 | 1,122 | 1,110 | 1,111 | 8,700 |
| 2024/04/23 | 1,109 | 1,116 | 1,099 | 1,111 | 8,500 |
| 2024/04/22 | 1,116 | 1,116 | 1,079 | 1,103 | 26,400 |
| 2024/04/19 | 1,097 | 1,097 | 1,067 | 1,072 | 28,800 |
| 2024/04/18 | 1,087 | 1,107 | 1,087 | 1,107 | 6,900 |
| 2024/04/17 | 1,095 | 1,095 | 1,076 | 1,087 | 18,100 |
| 2024/04/16 | 1,111 | 1,111 | 1,080 | 1,085 | 28,700 |
| 2024/04/15 | 1,120 | 1,124 | 1,112 | 1,120 | 12,800 |
| 2024/04/12 | 1,133 | 1,133 | 1,121 | 1,121 | 17,100 |
| 2024/04/11 | 1,123 | 1,136 | 1,120 | 1,125 | 7,300 |
| 2024/04/10 | 1,124 | 1,132 | 1,124 | 1,128 | 8,400 |
| 2024/04/09 | 1,122 | 1,131 | 1,113 | 1,125 | 17,300 |
| 2024/04/08 | 1,121 | 1,121 | 1,107 | 1,117 | 16,200 |
| 2024/04/05 | 1,113 | 1,116 | 1,095 | 1,106 | 19,900 |
| 2024/04/04 | 1,131 | 1,133 | 1,122 | 1,128 | 17,900 |
| 2024/04/03 | 1,118 | 1,133 | 1,115 | 1,126 | 19,800 |
| 2024/04/02 | 1,155 | 1,159 | 1,126 | 1,127 | 24,700 |
| 2024/04/01 | 1,174 | 1,178 | 1,152 | 1,155 | 27,000 |
| 2024/03/29 | 1,173 | 1,187 | 1,167 | 1,169 | 22,200 |
| 2024/03/28 | 1,190 | 1,200 | 1,168 | 1,171 | 67,400 |
| 2024/03/27 | 1,238 | 1,241 | 1,229 | 1,231 | 93,400 |
| 2024/03/26 | 1,230 | 1,236 | 1,224 | 1,234 | 31,400 |
| 2024/03/25 | 1,210 | 1,228 | 1,206 | 1,224 | 56,100 |
| 2024/03/22 | 1,220 | 1,220 | 1,206 | 1,214 | 37,400 |
| 2024/03/21 | 1,214 | 1,214 | 1,206 | 1,207 | 52,300 |
| 2024/03/19 | 1,214 | 1,214 | 1,192 | 1,210 | 39,800 |
| 2024/03/18 | 1,209 | 1,220 | 1,204 | 1,208 | 61,000 |
| 2024/03/15 | 1,181 | 1,199 | 1,180 | 1,197 | 39,500 |
| 2024/03/14 | 1,173 | 1,183 | 1,161 | 1,181 | 32,400 |
| 2024/03/13 | 1,165 | 1,172 | 1,160 | 1,165 | 27,500 |
| 2024/03/12 | 1,144 | 1,170 | 1,131 | 1,170 | 40,800 |
| 2024/03/11 | 1,153 | 1,162 | 1,131 | 1,138 | 44,200 |
| 2024/03/08 | 1,153 | 1,169 | 1,153 | 1,169 | 35,000 |
| 2024/03/07 | 1,171 | 1,171 | 1,158 | 1,164 | 48,100 |
| 2024/03/06 | 1,150 | 1,174 | 1,150 | 1,168 | 48,800 |
| 2024/03/05 | 1,129 | 1,149 | 1,121 | 1,149 | 26,000 |
| 2024/03/04 | 1,160 | 1,160 | 1,124 | 1,129 | 45,000 |
| 2024/03/01 | 1,152 | 1,158 | 1,142 | 1,142 | 18,600 |
| 2024/02/29 | 1,166 | 1,174 | 1,153 | 1,157 | 21,200 |
| 2024/02/28 | 1,174 | 1,178 | 1,167 | 1,168 | 25,300 |
| 2024/02/27 | 1,154 | 1,169 | 1,154 | 1,168 | 17,600 |
| 2024/02/26 | 1,150 | 1,154 | 1,145 | 1,152 | 15,600 |
| 2024/02/22 | 1,139 | 1,144 | 1,135 | 1,144 | 13,200 |
| 2024/02/21 | 1,141 | 1,146 | 1,133 | 1,135 | 11,000 |
| 2024/02/20 | 1,138 | 1,146 | 1,135 | 1,140 | 15,000 |
| 2024/02/19 | 1,124 | 1,135 | 1,122 | 1,132 | 10,300 |
| 2024/02/16 | 1,098 | 1,123 | 1,098 | 1,123 | 18,600 |
| 2024/02/15 | 1,121 | 1,129 | 1,095 | 1,098 | 32,100 |
| 2024/02/14 | 1,141 | 1,143 | 1,116 | 1,121 | 18,200 |
| 2024/02/13 | 1,133 | 1,143 | 1,127 | 1,140 | 26,800 |
| 2024/02/09 | 1,150 | 1,156 | 1,125 | 1,125 | 28,600 |
| 2024/02/08 | 1,174 | 1,174 | 1,147 | 1,163 | 18,900 |
| 2024/02/07 | 1,162 | 1,170 | 1,162 | 1,168 | 12,900 |
| 2024/02/06 | 1,166 | 1,170 | 1,161 | 1,165 | 8,600 |
| 2024/02/05 | 1,160 | 1,165 | 1,156 | 1,161 | 18,900 |
| 2024/02/02 | 1,160 | 1,160 | 1,146 | 1,154 | 11,800 |
| 2024/02/01 | 1,150 | 1,157 | 1,150 | 1,155 | 12,700 |
| 2024/01/31 | 1,147 | 1,157 | 1,144 | 1,157 | 19,400 |
| 2024/01/30 | 1,150 | 1,153 | 1,147 | 1,150 | 11,300 |
| 2024/01/29 | 1,144 | 1,152 | 1,144 | 1,148 | 11,800 |
| 2024/01/26 | 1,148 | 1,150 | 1,140 | 1,140 | 23,100 |
| 2024/01/25 | 1,140 | 1,150 | 1,140 | 1,148 | 14,300 |
| 2024/01/24 | 1,138 | 1,142 | 1,135 | 1,135 | 15,500 |
| 2024/01/23 | 1,151 | 1,156 | 1,138 | 1,138 | 12,200 |
| 2024/01/22 | 1,150 | 1,152 | 1,145 | 1,151 | 10,700 |
| 2024/01/19 | 1,135 | 1,142 | 1,131 | 1,138 | 16,400 |
| 2024/01/18 | 1,135 | 1,145 | 1,135 | 1,135 | 10,600 |
| 2024/01/17 | 1,151 | 1,160 | 1,137 | 1,137 | 18,500 |
| 2024/01/16 | 1,168 | 1,168 | 1,152 | 1,152 | 16,400 |
| 2024/01/15 | 1,154 | 1,170 | 1,154 | 1,170 | 24,500 |
| 2024/01/12 | 1,165 | 1,166 | 1,150 | 1,154 | 24,500 |
| 2024/01/11 | 1,156 | 1,164 | 1,151 | 1,158 | 24,900 |
| 2024/01/10 | 1,150 | 1,156 | 1,141 | 1,153 | 19,600 |
| 2024/01/09 | 1,158 | 1,168 | 1,149 | 1,153 | 22,500 |
| 2024/01/05 | 1,132 | 1,154 | 1,132 | 1,154 | 24,500 |
| 2024/01/04 | 1,116 | 1,133 | 1,100 | 1,132 | 28,700 |