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
2016/12/30 1,330 1,361 1,319 1,354 2,308,200
2016/12/29 1,347 1,355 1,336 1,339 2,160,200
2016/12/28 1,367 1,375 1,362 1,370 1,509,100
2016/12/27 1,339 1,374 1,331 1,366 2,413,500
2016/12/26 1,374 1,374 1,350 1,353 1,794,400
2016/12/22 1,364 1,378 1,349 1,378 2,537,900
2016/12/21 1,387 1,406 1,377 1,382 2,965,100
2016/12/20 1,413 1,417 1,386 1,401 2,471,300
2016/12/19 1,400 1,419 1,393 1,410 2,175,800
2016/12/16 1,430 1,430 1,412 1,419 2,789,200
2016/12/15 1,375 1,408 1,372 1,400 3,222,300
2016/12/14 1,369 1,379 1,354 1,359 2,380,800
2016/12/13 1,376 1,385 1,336 1,362 3,365,900
2016/12/12 1,415 1,431 1,362 1,379 3,119,700
2016/12/09 1,389 1,393 1,362 1,389 3,792,500
2016/12/08 1,385 1,388 1,361 1,377 3,446,900
2016/12/07 1,313 1,354 1,311 1,348 3,488,800
2016/12/06 1,322 1,327 1,300 1,308 3,392,700
2016/12/05 1,283 1,299 1,275 1,293 3,032,900
2016/12/02 1,313 1,322 1,301 1,313 2,707,700
2016/12/01 1,313 1,335 1,307 1,318 4,633,900
2016/11/30 1,259 1,263 1,243 1,246 2,882,300
2016/11/29 1,259 1,266 1,241 1,264 2,652,800
2016/11/28 1,277 1,282 1,259 1,273 2,309,500
2016/11/25 1,277 1,311 1,277 1,289 2,912,800
2016/11/24 1,249 1,269 1,247 1,264 2,773,900
2016/11/22 1,239 1,244 1,224 1,236 2,222,000
2016/11/21 1,260 1,262 1,245 1,251 1,987,000
2016/11/18 1,250 1,262 1,247 1,247 2,667,200
2016/11/17 1,229 1,238 1,218 1,228 2,660,100
2016/11/16 1,240 1,248 1,234 1,240 2,450,200
2016/11/15 1,220 1,253 1,211 1,223 2,968,800
2016/11/14 1,187 1,222 1,179 1,218 3,154,800
2016/11/11 1,163 1,194 1,155 1,173 4,139,500
2016/11/10 1,160 1,161 1,124 1,133 4,059,700
2016/11/09 1,142 1,165 1,013 1,043 5,788,200
2016/11/08 1,110 1,132 1,105 1,127 2,664,000
2016/11/07 1,099 1,108 1,087 1,106 3,213,500
2016/11/04 1,050 1,066 1,042 1,063 3,689,100
2016/11/02 1,118 1,120 1,051 1,066 4,860,500
2016/11/01 1,157 1,162 1,138 1,162 2,484,600
2016/10/31 1,171 1,180 1,163 1,166 2,684,100
2016/10/28 1,167 1,177 1,162 1,174 2,644,000
2016/10/27 1,159 1,167 1,149 1,157 1,373,600
2016/10/26 1,153 1,161 1,147 1,161 1,318,500
2016/10/25 1,179 1,183 1,150 1,156 2,508,100
2016/10/24 1,146 1,156 1,133 1,156 2,484,300
2016/10/21 1,141 1,158 1,137 1,140 2,525,300
2016/10/20 1,105 1,131 1,098 1,131 2,174,400
2016/10/19 1,113 1,115 1,100 1,107 1,303,100
2016/10/18 1,100 1,112 1,088 1,108 1,348,400
2016/10/17 1,097 1,114 1,093 1,101 1,672,700
2016/10/14 1,089 1,105 1,086 1,096 2,697,500
2016/10/13 1,090 1,108 1,082 1,089 2,679,000
2016/10/12 1,081 1,094 1,079 1,084 2,506,600
2016/10/11 1,101 1,123 1,101 1,114 2,142,300
2016/10/07 1,105 1,108 1,094 1,101 1,741,700
2016/10/06 1,110 1,116 1,094 1,097 2,529,800
2016/10/05 1,075 1,095 1,071 1,087 3,266,100
2016/10/04 1,035 1,070 1,030 1,064 3,507,500
2016/10/03 1,042 1,042 1,025 1,025 1,868,800
2016/09/30 1,014 1,030 1,001 1,026 3,690,500
2016/09/29 1,012 1,054 1,008 1,030 3,586,700
2016/09/28 1,006 1,012 984 988 4,289,500
2016/09/27 1,023 1,043 1,003 1,042 3,799,400
2016/09/26 1,065 1,065 1,032 1,034 2,248,400
2016/09/23 1,080 1,080 1,056 1,060 2,159,700
2016/09/21 1,045 1,084 1,020 1,080 3,061,300
2016/09/20 1,031 1,053 1,027 1,048 2,226,900
2016/09/16 1,025 1,051 1,025 1,045 3,751,200
2016/09/15 1,032 1,033 1,005 1,020 2,539,000
2016/09/14 1,045 1,058 1,040 1,048 2,241,900
2016/09/13 1,048 1,065 1,036 1,045 2,451,300
2016/09/12 1,069 1,080 1,053 1,058 2,225,100
2016/09/09 1,075 1,095 1,067 1,086 3,190,900
2016/09/08 1,064 1,080 1,060 1,066 2,656,100
2016/09/07 1,031 1,056 1,018 1,053 3,554,800
2016/09/06 1,070 1,075 1,055 1,059 2,538,500
2016/09/05 1,086 1,091 1,059 1,063 2,484,400
2016/09/02 1,060 1,066 1,045 1,062 2,000,300
2016/09/01 1,063 1,086 1,054 1,071 3,014,100
2016/08/31 1,060 1,075 1,060 1,066 2,865,800
2016/08/30 1,040 1,049 1,034 1,039 2,170,400
2016/08/29 1,011 1,045 1,010 1,043 3,176,000
2016/08/26 988 988 968 977 3,085,100
2016/08/25 973 998 959 990 3,461,300
2016/08/24 967 986 963 975 1,846,600
2016/08/23 992 992 961 966 3,459,900
2016/08/22 1,013 1,013 994 999 1,847,900
2016/08/19 993 1,014 990 1,006 2,211,100
2016/08/18 990 1,013 975 993 3,499,300
2016/08/17 960 1,002 959 1,000 2,789,600
2016/08/16 999 1,008 956 956 3,425,300
2016/08/15 975 998 972 987 2,448,700
2016/08/12 981 988 963 983 2,721,500
2016/08/10 974 984 967 972 2,612,500
2016/08/09 985 993 978 985 3,327,900
2016/08/08 960 996 955 993 4,537,500
2016/08/05 927 955 911 928 4,801,700
2016/08/04 878 934 872 926 4,574,300
2016/08/03 895 903 869 869 4,130,400
2016/08/02 941 948 918 919 5,745,400
2016/08/01 855 881 844 881 2,767,600
2016/07/29 872 888 847 879 4,921,900
2016/07/28 875 889 866 884 2,733,300
2016/07/27 859 885 851 877 3,879,900
2016/07/26 873 873 839 844 3,473,400
2016/07/25 885 904 872 887 3,040,800
2016/07/22 875 890 867 873 2,839,700
2016/07/21 880 910 880 899 4,454,200
2016/07/20 857 861 836 853 2,516,600
2016/07/19 870 882 846 862 3,733,800
2016/07/15 847 908 845 877 7,498,100
2016/07/14 830 845 819 833 3,593,900
2016/07/13 861 876 830 838 11,386,900
2016/07/12 773 816 771 801 6,536,000
2016/07/11 725 750 722 744 3,158,500
2016/07/08 707 724 700 702 4,055,400
2016/07/07 700 712 691 697 4,043,900
2016/07/06 721 722 696 706 4,338,900
2016/07/05 741 754 736 741 2,664,900
2016/07/04 737 758 732 752 2,860,000
2016/07/01 762 765 750 751 2,332,400
2016/06/30 764 775 752 752 4,995,400
2016/06/29 741 760 732 749 3,848,000
2016/06/28 708 727 696 721 4,403,200
2016/06/27 765 766 714 719 4,326,600
2016/06/24 852 856 742 747 4,064,600
2016/06/23 812 845 805 842 2,891,300
2016/06/22 825 831 809 816 3,113,200
2016/06/21 816 831 797 825 4,239,100
2016/06/20 822 836 815 828 3,587,300
2016/06/17 796 813 793 811 6,386,100
2016/06/16 820 820 779 787 4,210,600
2016/06/15 809 832 802 824 3,981,400
2016/06/14 822 828 812 819 4,821,400
2016/06/13 848 850 825 825 3,793,400
2016/06/10 870 874 859 871 4,408,000
2016/06/09 893 900 873 876 4,233,800
2016/06/08 905 916 897 916 2,753,900
2016/06/07 907 914 893 902 4,636,000
2016/06/06 903 921 895 919 3,339,200
2016/06/03 950 951 932 939 1,777,200
2016/06/02 978 978 950 955 2,799,300
2016/06/01 971 993 966 981 3,076,800
2016/05/31 957 988 950 985 4,939,500
2016/05/30 947 959 934 959 2,165,100
2016/05/27 934 946 931 946 1,881,500
2016/05/26 961 962 933 938 2,369,000
2016/05/25 956 957 932 940 2,180,200
2016/05/24 955 955 926 930 2,694,500
2016/05/23 952 963 918 962 3,712,000
2016/05/20 975 976 941 951 4,954,100
2016/05/19 1,045 1,051 983 987 4,864,300
2016/05/18 1,028 1,047 1,016 1,038 1,971,700
2016/05/17 1,032 1,056 1,023 1,036 2,327,800
2016/05/16 1,011 1,032 1,004 1,016 2,785,700
2016/05/13 1,071 1,072 1,016 1,016 4,836,500
2016/05/12 1,024 1,077 1,006 1,066 5,949,800
2016/05/11 978 997 972 979 3,195,600
2016/05/10 937 965 923 959 2,631,400
2016/05/09 945 948 928 931 1,323,900
2016/05/06 938 949 922 932 2,295,900
2016/05/02 930 948 923 930 2,891,700
2016/04/28 1,050 1,063 982 986 3,756,900
2016/04/27 1,048 1,055 1,018 1,039 2,773,400
2016/04/26 1,057 1,057 1,026 1,034 2,465,400
2016/04/25 1,076 1,081 1,050 1,058 2,055,200
2016/04/22 1,025 1,066 1,020 1,062 2,437,500
2016/04/21 1,035 1,041 1,016 1,040 3,223,300
2016/04/20 1,019 1,030 1,004 1,006 2,942,300
2016/04/19 975 996 975 988 3,532,500
2016/04/18 936 949 928 930 2,674,600
2016/04/15 997 1,012 992 996 1,785,200
2016/04/14 997 1,015 993 1,012 3,216,000
2016/04/13 952 972 950 967 3,008,700
2016/04/12 883 929 883 919 2,243,500
2016/04/11 885 895 866 888 2,292,800
2016/04/08 862 912 853 897 3,649,900
2016/04/07 886 907 871 875 3,511,400
2016/04/06 901 919 891 901 2,414,100
2016/04/05 930 934 894 901 4,420,800
2016/04/04 962 980 942 948 2,451,400
2016/04/01 1,029 1,035 967 971 3,383,400
2016/03/31 1,013 1,044 1,013 1,030 2,741,200
2016/03/30 1,025 1,029 1,005 1,007 1,751,500
2016/03/29 1,026 1,035 1,010 1,027 2,337,600
2016/03/28 1,047 1,058 1,038 1,053 2,115,000
2016/03/25 1,019 1,038 1,011 1,034 1,669,900
2016/03/24 1,023 1,029 1,001 1,004 2,421,800
2016/03/23 1,043 1,050 1,020 1,023 1,879,700
2016/03/22 1,035 1,055 1,030 1,045 2,469,100
2016/03/18 1,010 1,028 1,000 1,012 2,840,400
2016/03/17 1,035 1,049 1,008 1,015 3,175,200
2016/03/16 1,038 1,040 1,025 1,027 2,000,200
2016/03/15 1,071 1,080 1,041 1,054 2,362,100
2016/03/14 1,060 1,086 1,055 1,076 2,189,600
2016/03/11 1,022 1,042 1,012 1,041 5,169,000
2016/03/10 1,049 1,060 1,038 1,051 2,095,200
2016/03/09 1,050 1,050 1,012 1,029 3,379,400
2016/03/08 1,109 1,118 1,055 1,067 3,699,700
2016/03/07 1,140 1,140 1,110 1,115 2,354,300
2016/03/04 1,111 1,142 1,107 1,135 1,802,900
2016/03/03 1,094 1,118 1,092 1,110 3,378,900
2016/03/02 1,050 1,091 1,045 1,083 2,381,800
2016/03/01 1,025 1,035 992 1,014 2,799,200
2016/02/29 1,044 1,075 1,031 1,031 2,279,200
2016/02/26 1,040 1,053 1,029 1,030 2,076,700
2016/02/25 1,029 1,039 1,020 1,028 2,906,900
2016/02/24 1,052 1,054 1,027 1,036 2,014,400
2016/02/23 1,057 1,092 1,055 1,065 2,148,800
2016/02/22 1,039 1,058 1,030 1,048 1,440,300
2016/02/19 1,061 1,062 1,028 1,050 2,592,400
2016/02/18 1,065 1,091 1,061 1,075 3,718,800
2016/02/17 1,021 1,065 1,007 1,022 2,822,100
2016/02/16 992 1,047 991 1,025 2,747,100
2016/02/15 974 1,014 964 1,004 3,288,300
2016/02/12 927 943 910 916 5,462,200
2016/02/10 1,001 1,008 957 975 4,525,500
2016/02/09 1,031 1,033 995 1,000 3,306,200
2016/02/08 1,047 1,092 1,030 1,082 3,155,200
2016/02/05 1,060 1,087 1,052 1,068 3,361,500
2016/02/04 1,072 1,108 1,059 1,096 3,901,200
2016/02/03 1,142 1,144 1,084 1,095 5,209,900
2016/02/02 1,255 1,257 1,178 1,188 3,283,700
2016/02/01 1,260 1,266 1,239 1,260 2,033,600
2016/01/29 1,198 1,237 1,155 1,230 4,528,800
2016/01/28 1,194 1,198 1,174 1,177 2,320,800
2016/01/27 1,180 1,211 1,173 1,207 1,817,000
2016/01/26 1,175 1,175 1,150 1,155 2,746,000
2016/01/25 1,202 1,207 1,177 1,195 2,469,600
2016/01/22 1,150 1,190 1,138 1,187 2,653,200
2016/01/21 1,136 1,166 1,106 1,106 3,086,800
2016/01/20 1,189 1,197 1,130 1,131 2,977,000
2016/01/19 1,163 1,193 1,150 1,187 1,742,300
2016/01/18 1,149 1,177 1,132 1,169 2,148,100
2016/01/15 1,231 1,238 1,173 1,184 2,968,500
2016/01/14 1,198 1,206 1,177 1,201 2,627,400
2016/01/13 1,200 1,239 1,194 1,233 2,923,000
2016/01/12 1,215 1,235 1,183 1,186 2,818,000
2016/01/08 1,221 1,270 1,221 1,243 3,249,900
2016/01/07 1,282 1,292 1,240 1,241 2,240,100
2016/01/06 1,309 1,319 1,267 1,282 2,240,200
2016/01/05 1,317 1,327 1,293 1,306 2,093,300
2016/01/04 1,320 1,351 1,299 1,305 2,793,700

このページの先頭へ