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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 590 | 596 | 587 | 589 | 1,421,900 |
| 2025/04/15 | 594 | 601 | 590 | 593 | 2,613,900 |
| 2025/04/14 | 587 | 589 | 582 | 584 | 1,958,100 |
| 2025/04/11 | 563 | 586 | 562 | 585 | 3,227,600 |
| 2025/04/10 | 597 | 597 | 584 | 593 | 3,910,800 |
| 2025/04/09 | 558 | 558 | 542 | 547 | 4,378,400 |
| 2025/04/08 | 563 | 582 | 555 | 573 | 4,044,100 |
| 2025/04/07 | 558 | 566 | 539 | 553 | 5,995,600 |
| 2025/04/04 | 605 | 608 | 582 | 593 | 4,933,000 |
| 2025/04/03 | 613 | 618 | 608 | 613 | 4,313,100 |
| 2025/04/02 | 637 | 639 | 629 | 633 | 2,446,400 |
| 2025/04/01 | 641 | 642 | 634 | 634 | 1,922,200 |
| 2025/03/31 | 642 | 643 | 634 | 638 | 3,292,300 |
| 2025/03/28 | 662 | 667 | 654 | 657 | 2,539,100 |
| 2025/03/27 | 683 | 686 | 678 | 686 | 2,128,000 |
| 2025/03/26 | 686 | 689 | 684 | 686 | 2,277,600 |
| 2025/03/25 | 684 | 689 | 683 | 685 | 1,683,600 |
| 2025/03/24 | 683 | 684 | 674 | 682 | 2,156,100 |
| 2025/03/21 | 681 | 685 | 679 | 680 | 3,223,100 |
| 2025/03/19 | 677 | 688 | 677 | 682 | 3,347,400 |
| 2025/03/18 | 678 | 684 | 677 | 683 | 2,958,300 |
| 2025/03/17 | 662 | 674 | 662 | 670 | 2,566,400 |
| 2025/03/14 | 648 | 656 | 648 | 653 | 2,537,100 |
| 2025/03/13 | 649 | 655 | 648 | 648 | 1,725,000 |
| 2025/03/12 | 646 | 651 | 642 | 649 | 2,610,400 |
| 2025/03/11 | 654 | 655 | 644 | 653 | 2,994,800 |
| 2025/03/10 | 653 | 657 | 651 | 656 | 2,892,600 |
| 2025/03/07 | 640 | 653 | 640 | 652 | 2,274,900 |
| 2025/03/06 | 641 | 652 | 641 | 643 | 3,818,800 |
| 2025/03/05 | 631 | 637 | 630 | 636 | 2,470,800 |
| 2025/03/04 | 630 | 634 | 629 | 630 | 2,795,700 |
| 2025/03/03 | 633 | 638 | 629 | 638 | 3,176,700 |
| 2025/02/28 | 635 | 637 | 629 | 630 | 3,462,000 |
| 2025/02/27 | 636 | 641 | 636 | 640 | 2,175,700 |
| 2025/02/26 | 640 | 640 | 634 | 636 | 2,375,600 |
| 2025/02/25 | 635 | 641 | 635 | 638 | 1,871,800 |
| 2025/02/21 | 632 | 642 | 632 | 640 | 2,127,300 |
| 2025/02/20 | 634 | 639 | 629 | 635 | 2,275,900 |
| 2025/02/19 | 635 | 641 | 635 | 637 | 1,055,800 |
| 2025/02/18 | 633 | 638 | 629 | 635 | 1,805,300 |
| 2025/02/17 | 642 | 642 | 633 | 633 | 2,100,600 |
| 2025/02/14 | 640 | 645 | 638 | 641 | 1,640,000 |
| 2025/02/13 | 640 | 646 | 639 | 645 | 1,598,200 |
| 2025/02/12 | 645 | 646 | 633 | 636 | 1,942,800 |
| 2025/02/10 | 635 | 640 | 635 | 638 | 1,718,900 |
| 2025/02/07 | 636 | 641 | 634 | 639 | 2,351,100 |
| 2025/02/06 | 635 | 640 | 634 | 636 | 2,607,900 |
| 2025/02/05 | 644 | 649 | 637 | 637 | 3,406,900 |
| 2025/02/04 | 640 | 642 | 634 | 638 | 3,142,700 |
| 2025/02/03 | 659 | 660 | 630 | 630 | 8,073,300 |
| 2025/01/31 | 668 | 676 | 665 | 675 | 2,727,300 |
| 2025/01/30 | 670 | 672 | 665 | 670 | 1,595,800 |
| 2025/01/29 | 671 | 674 | 667 | 668 | 2,201,300 |
| 2025/01/28 | 672 | 679 | 672 | 676 | 1,602,300 |
| 2025/01/27 | 680 | 684 | 677 | 681 | 1,932,400 |
| 2025/01/24 | 678 | 680 | 671 | 671 | 1,186,800 |
| 2025/01/23 | 672 | 677 | 670 | 675 | 1,511,900 |
| 2025/01/22 | 674 | 679 | 670 | 679 | 2,007,700 |
| 2025/01/21 | 674 | 679 | 670 | 672 | 1,723,000 |
| 2025/01/20 | 665 | 671 | 662 | 671 | 1,811,500 |
| 2025/01/17 | 651 | 659 | 651 | 659 | 1,921,100 |
| 2025/01/16 | 660 | 663 | 654 | 655 | 1,890,300 |
| 2025/01/15 | 663 | 667 | 658 | 661 | 1,509,700 |
| 2025/01/14 | 665 | 668 | 657 | 658 | 2,175,000 |
| 2025/01/10 | 667 | 671 | 663 | 665 | 1,593,600 |
| 2025/01/09 | 672 | 675 | 663 | 667 | 3,016,100 |
| 2025/01/08 | 680 | 681 | 677 | 678 | 1,465,900 |
| 2025/01/07 | 678 | 681 | 671 | 680 | 1,875,600 |
| 2025/01/06 | 683 | 684 | 672 | 674 | 2,090,700 |
| 2024/12/30 | 685 | 688 | 681 | 687 | 1,870,000 |
| 2024/12/27 | 679 | 685 | 675 | 685 | 1,980,900 |
| 2024/12/26 | 665 | 676 | 665 | 676 | 2,197,500 |
| 2024/12/25 | 668 | 670 | 662 | 670 | 1,601,900 |
| 2024/12/24 | 665 | 668 | 663 | 667 | 1,752,800 |
| 2024/12/23 | 665 | 666 | 655 | 666 | 2,077,600 |
| 2024/12/20 | 660 | 665 | 658 | 665 | 2,353,900 |
| 2024/12/19 | 658 | 663 | 656 | 658 | 1,432,400 |
| 2024/12/18 | 661 | 668 | 661 | 663 | 1,255,300 |
| 2024/12/17 | 674 | 676 | 663 | 663 | 1,630,300 |
| 2024/12/16 | 675 | 680 | 675 | 675 | 1,200,900 |
| 2024/12/13 | 678 | 682 | 673 | 675 | 1,799,400 |
| 2024/12/12 | 682 | 683 | 676 | 679 | 1,582,700 |
| 2024/12/11 | 675 | 679 | 672 | 679 | 1,468,000 |
| 2024/12/10 | 679 | 682 | 676 | 678 | 2,027,500 |
| 2024/12/09 | 668 | 676 | 668 | 670 | 1,763,000 |
| 2024/12/06 | 665 | 668 | 662 | 665 | 1,648,200 |
| 2024/12/05 | 670 | 670 | 663 | 664 | 2,349,900 |
| 2024/12/04 | 671 | 673 | 666 | 667 | 1,499,200 |
| 2024/12/03 | 667 | 676 | 667 | 671 | 2,568,900 |
| 2024/12/02 | 659 | 669 | 659 | 666 | 1,719,100 |
| 2024/11/29 | 662 | 662 | 649 | 658 | 2,150,600 |
| 2024/11/28 | 653 | 663 | 652 | 658 | 1,809,800 |
| 2024/11/27 | 664 | 666 | 647 | 651 | 3,502,000 |
| 2024/11/26 | 675 | 677 | 666 | 672 | 1,504,700 |
| 2024/11/25 | 681 | 682 | 675 | 676 | 2,135,200 |