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

日本精工(6471)の株価時系列情報

日本精工(6471)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
2026/02/10 1,263 1,285 1,260 1,273 2,898,900
2026/02/09 1,267 1,293 1,254 1,258 4,703,600
2026/02/06 1,187 1,215 1,186 1,210 4,195,500
2026/02/05 1,203 1,211 1,181 1,200 4,442,600
2026/02/04 1,160 1,220 1,145 1,210 8,078,700
2026/02/03 1,071 1,108 1,059 1,108 4,727,500
2026/02/02 1,075 1,084 1,049 1,055 3,563,600
2026/01/30 1,065 1,078 1,059 1,074 2,350,500
2026/01/29 1,061 1,071 1,050 1,067 1,815,600
2026/01/28 1,065 1,072 1,056 1,060 2,078,600
2026/01/27 1,081 1,089 1,070 1,080 1,602,600
2026/01/26 1,090 1,106 1,084 1,088 2,629,600
2026/01/23 1,120 1,122 1,109 1,111 1,710,400
2026/01/22 1,110 1,115 1,102 1,109 1,879,000
2026/01/21 1,090 1,102 1,083 1,099 3,259,100
2026/01/20 1,125 1,129 1,113 1,120 1,978,400
2026/01/19 1,120 1,129 1,098 1,126 2,134,300
2026/01/16 1,115 1,131 1,110 1,131 2,127,200
2026/01/15 1,110 1,128 1,107 1,119 2,494,800
2026/01/14 1,088 1,109 1,084 1,107 2,675,600
2026/01/13 1,077 1,088 1,069 1,082 2,558,500
2026/01/09 1,048 1,052 1,040 1,047 2,293,900
2026/01/08 1,028 1,044 1,019 1,036 2,822,300
2026/01/07 1,010 1,037 1,009 1,037 3,404,500
2026/01/06 1,001 1,027 1,001 1,018 4,053,200
2026/01/05 976 993 976 992 3,380,000
2025/12/30 972 980 970 976 1,639,600
2025/12/29 972 974 966 973 1,409,600
2025/12/26 969 972 960 962 1,642,600
2025/12/25 970 970 962 969 775,500
2025/12/24 975 975 963 965 2,472,700
2025/12/23 970 977 967 975 2,013,800
2025/12/22 965 984 953 981 3,610,000
2025/12/19 948 951 941 950 2,560,000
2025/12/18 950 952 937 938 2,696,000
2025/12/17 950 953 930 953 2,752,100
2025/12/16 955 972 951 965 4,035,800
2025/12/15 960 963 947 955 2,420,200
2025/12/12 965 965 952 960 3,052,800
2025/12/11 980 984 944 953 3,615,100
2025/12/10 965 981 962 971 2,519,400
2025/12/09 968 971 958 969 2,302,100
2025/12/08 966 972 953 969 3,077,900
2025/12/05 948 956 944 953 2,766,600
2025/12/04 930 954 925 954 2,853,300
2025/12/03 926 935 922 928 1,943,400
2025/12/02 930 935 916 927 2,074,300
2025/12/01 922 928 912 924 2,361,100
2025/11/28 910 919 908 919 1,852,200
2025/11/27 905 912 903 906 1,052,500
2025/11/26 895 909 892 905 2,261,500
2025/11/25 899 903 890 896 1,875,800
2025/11/21 870 890 870 884 1,953,700
2025/11/20 880 891 877 885 1,805,800
2025/11/19 882 885 869 871 2,072,900
2025/11/18 898 901 876 877 2,291,300
2025/11/17 913 920 906 906 2,249,500
2025/11/14 918 924 910 918 2,400,600
2025/11/13 917 921 913 916 1,793,200
2025/11/12 920 929 908 917 2,500,200
2025/11/11 908 920 902 920 2,755,700
2025/11/10 900 920 898 909 3,645,500
2025/11/07 904 904 892 897 3,498,700
2025/11/06 910 912 888 901 5,914,200
2025/11/05 873 913 863 898 14,477,900
2025/11/04 788 806 783 803 3,690,300
2025/10/31 789 789 771 779 2,053,100
2025/10/30 780 786 775 784 1,817,500
2025/10/29 788 792 780 780 2,242,000
2025/10/28 803 803 784 787 1,684,000
2025/10/27 805 811 802 807 2,213,900
2025/10/24 790 801 787 799 1,664,200
2025/10/23 780 788 773 785 2,308,600
2025/10/22 768 785 766 780 2,424,400
2025/10/21 766 771 765 770 2,114,600
2025/10/20 759 766 750 764 2,049,600
2025/10/17 741 753 740 746 1,834,900
2025/10/16 746 752 745 747 1,921,800
2025/10/15 744 748 743 746 1,900,400
2025/10/14 740 754 734 736 3,474,500
2025/10/10 768 781 760 761 2,988,800
2025/10/09 764 774 764 774 1,845,700
2025/10/08 778 779 764 764 1,705,300
2025/10/07 777 783 775 776 1,757,500
2025/10/06 793 795 773 773 2,188,800
2025/10/03 759 770 754 763 1,624,100
2025/10/02 755 763 753 760 1,340,400
2025/10/01 756 760 749 757 2,487,300
2025/09/30 764 768 762 764 2,097,000
2025/09/29 779 780 765 768 1,695,500
2025/09/26 790 796 785 791 2,296,800
2025/09/25 786 793 785 790 2,246,100
2025/09/24 793 794 778 781 2,252,100
2025/09/22 787 797 782 789 2,636,000
2025/09/19 810 814 788 788 7,418,700
2025/09/18 802 809 795 808 1,914,700
2025/09/17 801 803 794 799 1,125,100
2025/09/16 803 808 800 803 1,592,400
2025/09/12 808 808 799 799 1,755,800
2025/09/11 795 803 794 801 2,092,600
2025/09/10 805 805 791 794 1,857,400
2025/09/09 800 807 799 805 2,436,400
2025/09/08 799 802 791 798 2,124,200
2025/09/05 783 797 781 797 2,181,600
2025/09/04 773 781 771 776 1,938,200
2025/09/03 776 781 772 778 2,336,700
2025/09/02 780 783 778 781 2,644,600
2025/09/01 778 781 773 778 2,034,900
2025/08/29 780 784 776 779 1,912,000
2025/08/28 773 781 772 779 1,974,800
2025/08/27 770 777 770 776 1,463,300
2025/08/26 772 777 768 773 2,279,400
2025/08/25 770 778 768 776 2,761,600
2025/08/22 765 769 763 767 1,880,100
2025/08/21 763 770 762 766 1,406,600
2025/08/20 774 777 768 770 1,902,800
2025/08/19 766 777 764 773 1,878,800
2025/08/18 769 771 766 771 2,244,400
2025/08/15 752 764 751 762 2,070,100
2025/08/14 765 766 755 757 1,937,800
2025/08/13 762 769 760 760 2,669,900
2025/08/12 757 766 757 759 2,581,200
2025/08/08 744 756 741 756 3,367,100
2025/08/07 739 748 736 745 2,684,500
2025/08/06 730 745 728 741 3,738,900
2025/08/05 720 726 713 726 3,284,000
2025/08/04 694 715 692 712 3,949,700
2025/08/01 711 719 691 717 4,781,100
2025/07/31 720 726 718 726 2,626,600
2025/07/30 717 723 717 721 1,543,100
2025/07/29 716 725 715 721 1,593,900
2025/07/28 713 726 711 723 3,915,200
2025/07/25 719 719 709 713 2,161,900
2025/07/24 715 725 713 724 3,231,800
2025/07/23 714 724 710 717 5,316,900
2025/07/22 693 696 682 686 1,966,300
2025/07/18 694 696 692 694 1,462,600
2025/07/17 689 694 686 694 1,414,500
2025/07/16 694 698 691 695 1,417,300
2025/07/15 696 698 693 696 1,415,400
2025/07/14 695 699 691 696 1,794,500
2025/07/11 692 699 691 697 2,091,000
2025/07/10 689 691 682 688 2,384,400
2025/07/09 690 697 688 692 1,949,400
2025/07/08 681 687 678 685 2,313,300
2025/07/07 690 691 682 683 1,958,800
2025/07/04 695 697 689 693 1,816,900
2025/07/03 691 696 686 695 3,048,500
2025/07/02 680 686 678 686 2,809,600
2025/07/01 673 684 670 678 2,617,200
2025/06/30 673 681 670 679 2,598,600
2025/06/27 672 676 667 672 3,064,000
2025/06/26 660 669 659 666 2,466,700
2025/06/25 660 663 654 658 1,837,100
2025/06/24 650 659 648 656 1,868,500
2025/06/23 644 646 640 645 2,047,200
2025/06/20 636 644 636 642 3,164,100
2025/06/19 645 646 636 636 1,654,200
2025/06/18 635 645 633 645 1,484,800
2025/06/17 636 641 635 638 1,734,700
2025/06/16 643 644 638 641 1,501,800
2025/06/13 645 647 637 638 1,872,000
2025/06/12 646 652 643 644 1,137,000
2025/06/11 642 648 641 648 1,799,700
2025/06/10 641 646 638 640 1,627,500
2025/06/09 641 641 634 634 1,581,300
2025/06/06 635 641 635 640 995,000
2025/06/05 635 640 634 636 1,114,000
2025/06/04 641 644 636 638 2,122,700
2025/06/03 638 643 635 641 1,088,400
2025/06/02 644 644 638 641 1,918,000
2025/05/30 646 650 644 650 2,656,900
2025/05/29 651 659 650 655 1,683,700
2025/05/28 654 655 649 651 1,386,200
2025/05/27 644 648 641 646 1,122,800
2025/05/26 643 647 640 644 1,334,400
2025/05/23 644 649 642 645 1,040,600
2025/05/22 643 647 641 645 1,321,300
2025/05/21 655 657 650 651 1,387,700
2025/05/20 651 659 649 651 1,798,000
2025/05/19 647 653 646 648 1,642,900
2025/05/16 651 654 646 654 1,478,100
2025/05/15 658 662 650 650 1,898,200
2025/05/14 648 662 641 662 3,626,300
2025/05/13 656 668 636 641 4,132,900
2025/05/12 628 633 628 632 2,030,500
2025/05/09 627 630 621 628 2,349,100
2025/05/08 620 624 617 620 1,406,500
2025/05/07 626 628 620 620 2,089,100
2025/05/02 628 633 627 628 1,623,900
2025/05/01 623 627 613 627 1,564,900
2025/04/30 623 624 616 624 1,512,700
2025/04/28 623 628 619 619 1,777,900
2025/04/25 610 615 608 614 1,724,800
2025/04/24 603 614 601 607 1,914,600
2025/04/23 597 597 588 595 1,876,700
2025/04/22 583 588 581 583 1,770,400
2025/04/21 590 592 579 583 1,577,500
2025/04/18 593 594 589 592 1,110,700
2025/04/17 583 591 581 591 2,459,600

このページの先頭へ