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
2024/04/24 863 879 863 879 1,520,500
2024/04/23 864 870 858 865 1,327,900
2024/04/22 870 871 862 868 1,350,700
2024/04/19 869 870 849 856 1,786,500
2024/04/18 859 876 853 871 1,518,600
2024/04/17 879 880 854 859 1,951,400
2024/04/16 889 893 874 879 1,926,900
2024/04/15 880 886 872 886 1,933,200
2024/04/12 892 894 884 888 1,789,600
2024/04/11 883 894 880 892 1,386,100
2024/04/10 893 902 890 893 1,723,300
2024/04/09 890 896 889 896 998,500
2024/04/08 885 895 882 895 1,328,000
2024/04/05 885 885 869 879 2,333,300
2024/04/04 904 904 891 891 2,648,000
2024/04/03 883 898 874 889 3,527,100
2024/04/02 879 889 874 883 2,251,800
2024/04/01 894 895 866 876 2,042,500
2024/03/29 870 886 861 884 2,892,100
2024/03/28 868 869 856 861 2,478,600
2024/03/27 878 889 874 881 2,686,900
2024/03/26 866 876 864 872 1,971,000
2024/03/25 863 873 863 866 1,926,200
2024/03/22 860 874 856 871 2,507,600
2024/03/21 856 862 852 854 2,749,700
2024/03/19 830 847 830 847 1,570,100
2024/03/18 815 835 814 833 1,711,700
2024/03/15 804 811 798 806 1,730,500
2024/03/14 800 803 793 802 1,751,500
2024/03/13 803 807 791 795 1,190,600
2024/03/12 795 798 779 798 1,470,800
2024/03/11 822 823 789 800 2,753,000
2024/03/08 828 843 823 833 2,676,100
2024/03/07 849 855 832 837 2,536,100
2024/03/06 825 844 822 843 1,945,800
2024/03/05 824 825 815 822 1,235,700
2024/03/04 833 837 821 825 1,837,800
2024/03/01 823 834 822 831 2,571,900
2024/02/29 829 831 816 820 2,328,400
2024/02/28 828 836 826 829 2,204,000
2024/02/27 811 829 811 828 2,554,900
2024/02/26 810 819 808 811 2,416,900
2024/02/22 813 815 791 797 2,100,600
2024/02/21 814 818 801 809 2,403,300
2024/02/20 788 810 788 807 2,565,900
2024/02/19 780 797 780 791 2,383,800
2024/02/16 770 784 768 776 2,888,900
2024/02/15 774 775 756 760 3,017,100
2024/02/14 791 795 765 766 3,300,800
2024/02/13 794 805 792 800 1,897,000
2024/02/09 801 802 792 794 1,616,600
2024/02/08 800 800 789 797 2,340,500
2024/02/07 808 816 796 797 2,269,600
2024/02/06 816 822 808 810 1,666,800
2024/02/05 803 819 800 815 3,693,900
2024/02/02 803 822 799 818 2,888,400
2024/02/01 804 808 798 805 2,262,200
2024/01/31 800 810 798 809 1,319,900
2024/01/30 805 805 799 800 1,212,900
2024/01/29 804 806 799 805 1,360,700
2024/01/26 798 802 792 796 2,017,800
2024/01/25 793 800 793 797 1,147,000
2024/01/24 796 796 787 791 1,206,600
2024/01/23 807 809 795 798 1,478,900
2024/01/22 800 806 797 805 1,451,600
2024/01/19 794 794 788 792 1,093,000
2024/01/18 787 794 785 786 1,210,000
2024/01/17 803 809 791 791 1,549,100
2024/01/16 799 802 795 798 1,554,900
2024/01/15 797 807 796 799 1,366,500
2024/01/12 814 814 795 797 2,120,100
2024/01/11 797 808 796 801 2,566,400
2024/01/10 782 793 781 786 2,226,700
2024/01/09 766 781 766 777 2,363,500
2024/01/05 778 787 778 780 1,690,100
2024/01/04 762 776 754 774 1,837,300
2023/12/29 765 768 759 763 1,390,300
2023/12/28 757 765 756 765 787,600
2023/12/27 760 764 759 763 1,371,300
2023/12/26 760 762 754 757 1,325,400
2023/12/25 761 762 757 759 1,158,800
2023/12/22 759 759 752 755 1,598,900
2023/12/21 755 761 751 755 1,698,400
2023/12/20 751 763 751 760 2,035,300
2023/12/19 739 746 731 745 2,366,200
2023/12/18 739 744 735 743 1,135,100
2023/12/15 743 750 738 748 1,792,300
2023/12/14 748 750 733 738 1,797,000
2023/12/13 756 759 751 752 1,452,600
2023/12/12 764 764 753 755 1,633,100
2023/12/11 762 763 756 761 1,384,000
2023/12/08 761 763 746 750 2,893,500
2023/12/07 771 778 764 766 1,759,200
2023/12/06 768 780 767 779 1,334,700
2023/12/05 770 773 768 770 1,739,000
2023/12/04 773 777 766 770 1,563,700
2023/12/01 786 787 778 778 1,858,300
2023/11/30 765 776 764 775 4,121,200
2023/11/29 774 776 768 771 2,414,700
2023/11/28 795 796 784 785 1,645,800
2023/11/27 806 806 793 796 1,588,300
2023/11/24 795 802 794 798 1,754,600
2023/11/22 780 787 777 785 1,480,500
2023/11/21 783 785 775 782 2,966,200
2023/11/20 808 810 791 792 1,476,100
2023/11/17 798 803 794 803 1,973,400
2023/11/16 816 817 801 804 2,063,400
2023/11/15 805 817 801 815 2,518,300
2023/11/14 795 800 793 796 1,286,100
2023/11/13 805 805 792 795 1,807,400
2023/11/10 795 799 788 799 1,405,800
2023/11/09 791 797 782 795 2,128,000
2023/11/08 800 808 774 785 3,077,100
2023/11/07 823 823 803 806 2,506,900
2023/11/06 810 833 810 824 3,855,900
2023/11/02 793 801 785 792 4,069,200
2023/11/01 760 783 757 780 5,343,400
2023/10/31 811 812 790 805 3,003,800
2023/10/30 820 820 798 801 5,632,400
2023/10/27 809 825 809 823 2,213,100
2023/10/26 805 814 802 804 2,043,300
2023/10/25 816 823 812 813 1,800,100
2023/10/24 808 815 788 810 2,920,700
2023/10/23 822 823 816 816 1,543,900
2023/10/20 832 832 818 821 2,235,900
2023/10/19 830 834 823 831 1,504,100
2023/10/18 857 857 835 842 2,156,000
2023/10/17 857 860 839 850 1,813,500
2023/10/16 851 854 839 842 3,264,500
2023/10/13 858 861 854 858 2,619,600
2023/10/12 845 862 842 860 2,497,100
2023/10/11 833 840 830 835 1,265,700
2023/10/10 840 844 832 835 1,982,900
2023/10/06 817 822 809 817 2,255,200
2023/10/05 813 819 804 815 3,258,100
2023/10/04 803 816 800 802 3,421,900
2023/10/03 844 845 816 817 3,475,700
2023/10/02 852 871 850 850 3,552,700
2023/09/29 854 859 838 841 2,644,800
2023/09/28 856 863 847 852 5,703,300
2023/09/27 873 874 860 874 2,752,600
2023/09/26 880 883 876 878 2,016,900
2023/09/25 887 887 876 881 1,926,400
2023/09/22 863 877 858 874 2,240,400
2023/09/21 885 888 874 876 2,434,600
2023/09/20 885 890 877 878 2,246,500
2023/09/19 874 882 870 881 1,754,200
2023/09/15 870 876 865 873 3,760,800
2023/09/14 867 868 858 863 2,121,800
2023/09/13 861 867 856 860 1,745,300
2023/09/12 850 860 848 858 1,586,400
2023/09/11 846 854 843 847 1,717,200
2023/09/08 854 860 847 848 3,034,900
2023/09/07 872 876 867 869 1,990,300
2023/09/06 865 879 865 874 2,515,000
2023/09/05 862 867 854 863 1,706,900
2023/09/04 855 860 852 860 1,398,200
2023/09/01 848 854 844 851 2,132,400
2023/08/31 843 851 841 849 2,838,300
2023/08/30 829 837 829 837 1,891,200
2023/08/29 822 829 822 826 1,623,800
2023/08/28 811 821 811 821 1,353,100
2023/08/25 802 808 801 806 1,727,000
2023/08/24 804 817 803 813 2,223,800
2023/08/23 809 815 806 815 1,886,100
2023/08/22 808 812 806 810 1,859,500
2023/08/21 809 816 807 807 2,274,600
2023/08/18 809 819 807 814 1,405,200
2023/08/17 818 820 799 817 3,712,900
2023/08/16 830 834 823 823 2,306,100
2023/08/15 849 852 845 845 1,720,300
2023/08/14 856 861 844 848 1,696,600
2023/08/10 842 857 841 855 1,636,900
2023/08/09 857 859 843 848 2,604,700
2023/08/08 866 873 861 862 1,892,100
2023/08/07 849 863 844 863 2,550,900
2023/08/04 855 866 851 863 2,763,400
2023/08/03 865 868 856 856 3,478,200
2023/08/02 871 884 865 876 2,767,400
2023/08/01 872 881 857 877 6,897,300
2023/07/31 920 925 911 919 2,320,200
2023/07/28 897 910 886 906 2,466,800
2023/07/27 907 913 905 910 1,389,500
2023/07/26 919 919 906 911 1,700,200
2023/07/25 910 917 905 917 1,424,600
2023/07/24 899 911 897 910 1,684,000
2023/07/21 891 896 883 890 992,600
2023/07/20 892 900 887 888 1,369,300
2023/07/19 884 891 882 890 962,400
2023/07/18 867 881 866 876 1,326,900
2023/07/14 876 885 865 870 2,054,800
2023/07/13 883 888 875 876 2,357,900
2023/07/12 902 903 876 882 1,487,600
2023/07/11 899 902 888 889 1,883,700
2023/07/10 908 908 890 896 2,187,700
2023/07/07 901 908 896 896 2,307,000
2023/07/06 910 920 903 907 2,059,500
2023/07/05 912 916 902 916 1,799,600
2023/07/04 921 926 916 918 1,705,400
2023/07/03 921 932 921 926 2,514,200

このページの先頭へ