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
2019/12/30 1,037 1,045 1,029 1,041 1,319,000
2019/12/27 1,054 1,063 1,050 1,051 1,674,200
2019/12/26 1,031 1,046 1,028 1,045 1,457,600
2019/12/25 1,045 1,049 1,027 1,031 1,755,800
2019/12/24 1,061 1,066 1,054 1,056 1,458,700
2019/12/23 1,076 1,077 1,057 1,061 2,011,100
2019/12/20 1,064 1,071 1,053 1,063 1,533,900
2019/12/19 1,056 1,068 1,050 1,064 1,585,700
2019/12/18 1,073 1,078 1,058 1,059 1,659,600
2019/12/17 1,090 1,091 1,070 1,070 1,415,700
2019/12/16 1,083 1,088 1,080 1,083 1,668,500
2019/12/13 1,090 1,106 1,078 1,088 5,208,600
2019/12/12 1,066 1,069 1,054 1,056 1,449,000
2019/12/11 1,065 1,068 1,058 1,062 1,078,700
2019/12/10 1,067 1,073 1,061 1,067 1,271,800
2019/12/09 1,088 1,088 1,074 1,076 1,654,000
2019/12/06 1,077 1,078 1,062 1,063 1,648,500
2019/12/05 1,061 1,076 1,061 1,065 1,598,800
2019/12/04 1,045 1,051 1,032 1,047 2,010,900
2019/12/03 1,049 1,068 1,040 1,062 2,376,000
2019/12/02 1,064 1,080 1,064 1,077 1,294,200
2019/11/29 1,071 1,081 1,057 1,058 2,831,600
2019/11/28 1,080 1,085 1,068 1,069 1,701,400
2019/11/27 1,097 1,097 1,077 1,080 2,147,000
2019/11/26 1,081 1,097 1,074 1,076 3,180,900
2019/11/25 1,057 1,073 1,057 1,065 2,477,600
2019/11/22 1,031 1,044 1,022 1,033 2,226,000
2019/11/21 1,020 1,035 1,002 1,022 2,759,700
2019/11/20 1,046 1,048 1,027 1,030 2,020,900
2019/11/19 1,065 1,066 1,048 1,049 2,575,500
2019/11/18 1,092 1,096 1,078 1,085 1,658,400
2019/11/15 1,058 1,089 1,053 1,086 2,465,700
2019/11/14 1,087 1,087 1,063 1,066 2,177,400
2019/11/13 1,102 1,108 1,094 1,098 1,517,600
2019/11/12 1,090 1,115 1,087 1,113 2,110,800
2019/11/11 1,108 1,116 1,097 1,101 2,246,000
2019/11/08 1,105 1,112 1,093 1,108 3,166,100
2019/11/07 1,061 1,091 1,060 1,084 2,834,400
2019/11/06 1,076 1,081 1,059 1,066 2,767,100
2019/11/05 1,029 1,061 1,025 1,057 3,665,500
2019/11/01 992 1,000 984 997 2,271,900
2019/10/31 1,031 1,037 1,007 1,016 5,381,800
2019/10/30 1,032 1,035 1,018 1,026 3,757,100
2019/10/29 1,035 1,045 1,027 1,042 2,181,000
2019/10/28 1,020 1,038 1,018 1,019 2,494,300
2019/10/25 1,016 1,020 994 1,005 2,200,900
2019/10/24 1,000 1,018 1,000 1,017 2,394,100
2019/10/23 999 1,005 981 995 1,635,300
2019/10/21 987 994 982 989 1,318,200
2019/10/18 979 990 978 983 1,305,100
2019/10/17 983 985 975 978 1,813,200
2019/10/16 989 1,002 975 979 2,709,900
2019/10/15 975 984 972 974 2,561,000
2019/10/11 941 952 933 950 2,787,000
2019/10/10 914 926 900 926 1,811,200
2019/10/09 912 916 905 915 1,767,500
2019/10/08 921 936 921 926 2,136,800
2019/10/07 918 927 908 910 1,641,700
2019/10/04 909 916 901 914 1,995,400
2019/10/03 899 912 896 909 2,389,000
2019/10/02 919 931 914 928 3,296,600
2019/10/01 917 949 917 949 3,052,400
2019/09/30 919 925 907 910 2,405,100
2019/09/27 922 928 904 921 2,816,000
2019/09/26 959 960 942 945 2,280,100
2019/09/25 934 942 925 939 2,536,900
2019/09/24 949 962 946 947 1,855,500
2019/09/20 954 955 944 949 2,141,400
2019/09/19 957 967 949 949 2,810,100
2019/09/18 975 976 961 963 2,207,100
2019/09/17 976 987 966 983 2,481,500
2019/09/13 989 989 963 969 4,742,600
2019/09/12 988 1,003 982 996 3,906,500
2019/09/11 960 980 959 975 3,516,400
2019/09/10 922 968 921 966 4,894,500
2019/09/09 902 902 893 901 1,476,800
2019/09/06 900 905 893 903 1,971,800
2019/09/05 856 893 855 890 2,867,200
2019/09/04 860 860 841 846 1,921,800
2019/09/03 861 875 859 871 1,555,400
2019/09/02 852 863 851 860 1,320,200
2019/08/30 839 854 837 852 2,596,900
2019/08/29 824 831 821 825 1,232,100
2019/08/28 829 831 821 821 1,905,600
2019/08/27 836 844 833 834 1,589,300
2019/08/26 810 829 809 828 2,363,000
2019/08/23 830 843 830 840 1,544,200
2019/08/22 841 847 835 838 1,501,400
2019/08/21 833 842 831 838 1,482,800
2019/08/20 820 845 820 844 3,209,800
2019/08/19 802 820 802 814 1,995,000
2019/08/16 791 806 789 801 2,087,700
2019/08/15 797 803 789 801 2,026,300
2019/08/14 822 827 813 816 1,719,600
2019/08/13 814 816 805 808 1,987,600
2019/08/09 837 838 822 826 1,974,100
2019/08/08 835 840 830 832 2,068,300
2019/08/07 846 855 838 838 2,462,700
2019/08/06 831 858 830 857 2,539,800
2019/08/05 885 885 858 870 2,235,000
2019/08/02 908 908 883 893 3,327,500
2019/08/01 915 938 913 938 2,063,400
2019/07/31 925 941 922 927 2,569,600
2019/07/30 922 940 910 934 3,727,500
2019/07/29 950 951 927 933 2,887,700
2019/07/26 983 983 961 963 2,067,600
2019/07/25 987 990 975 982 2,203,200
2019/07/24 990 995 984 991 2,302,700
2019/07/23 963 985 959 983 2,450,000
2019/07/22 961 980 961 969 2,927,300
2019/07/19 932 958 932 955 2,278,300
2019/07/18 932 944 924 928 2,670,000
2019/07/17 940 948 934 941 2,100,400
2019/07/16 945 954 943 945 2,294,100
2019/07/12 952 953 937 942 1,671,000
2019/07/11 935 946 929 942 1,470,500
2019/07/10 942 944 935 940 1,822,200
2019/07/09 957 957 941 950 2,484,800
2019/07/08 960 967 958 962 1,607,100
2019/07/05 971 975 965 971 1,431,800
2019/07/04 972 974 963 967 1,243,900
2019/07/03 978 978 960 970 2,251,900
2019/07/02 992 993 982 991 1,822,100
2019/07/01 992 996 979 996 2,813,600
2019/06/28 960 965 953 960 2,173,500
2019/06/27 935 961 935 958 2,708,500
2019/06/26 923 939 919 935 2,102,100
2019/06/25 922 927 913 923 2,233,500
2019/06/24 924 946 916 935 3,163,600
2019/06/21 934 937 919 927 2,467,100
2019/06/20 924 938 912 928 2,019,300
2019/06/19 920 936 917 925 2,546,400
2019/06/18 897 903 886 890 2,281,700
2019/06/17 902 905 892 897 1,850,500
2019/06/14 908 915 901 913 2,083,300
2019/06/13 918 920 900 908 1,893,200
2019/06/12 921 935 916 925 1,726,800
2019/06/11 915 935 914 930 1,773,800
2019/06/10 915 920 908 916 2,083,500
2019/06/07 888 902 883 900 1,788,600
2019/06/06 907 910 892 893 1,800,000
2019/06/05 912 917 904 912 2,510,900
2019/06/04 865 888 861 887 2,685,200
2019/06/03 862 871 858 869 2,339,100
2019/05/31 883 886 872 873 2,704,600
2019/05/30 883 897 882 893 2,420,500
2019/05/29 894 898 881 894 2,132,500
2019/05/28 907 910 900 903 2,251,200
2019/05/27 921 925 908 911 1,415,100
2019/05/24 902 920 895 914 2,522,900
2019/05/23 908 919 902 908 2,328,300
2019/05/22 935 937 916 922 2,662,200
2019/05/21 928 932 917 927 3,337,900
2019/05/20 910 924 905 922 2,076,600
2019/05/17 936 938 907 910 3,184,900
2019/05/16 933 935 910 920 2,992,200
2019/05/15 952 958 932 941 2,886,800
2019/05/14 937 950 927 946 2,721,900
2019/05/13 975 982 953 960 2,811,000
2019/05/10 994 1,018 982 998 5,502,700
2019/05/09 1,048 1,057 1,030 1,032 3,035,700
2019/05/08 1,077 1,077 1,055 1,062 3,479,300
2019/05/07 1,137 1,141 1,098 1,105 3,450,700
2019/04/26 1,150 1,159 1,141 1,150 2,996,700
2019/04/25 1,156 1,173 1,151 1,167 1,666,200
2019/04/24 1,185 1,186 1,159 1,165 1,941,300
2019/04/23 1,191 1,194 1,164 1,174 2,307,500
2019/04/22 1,205 1,208 1,183 1,188 3,676,500
2019/04/19 1,146 1,182 1,143 1,182 3,521,800
2019/04/18 1,142 1,147 1,132 1,133 2,312,900
2019/04/17 1,134 1,146 1,132 1,136 1,822,200
2019/04/16 1,131 1,141 1,120 1,122 1,908,500
2019/04/15 1,132 1,143 1,128 1,139 2,274,100
2019/04/12 1,119 1,124 1,102 1,115 1,840,200
2019/04/11 1,116 1,126 1,108 1,119 1,794,100
2019/04/10 1,105 1,116 1,101 1,113 2,284,800
2019/04/09 1,121 1,135 1,114 1,132 1,266,800
2019/04/08 1,145 1,146 1,111 1,120 2,244,600
2019/04/05 1,117 1,149 1,108 1,146 3,652,300
2019/04/04 1,119 1,132 1,112 1,116 2,830,800
2019/04/03 1,095 1,113 1,093 1,111 2,672,900
2019/04/02 1,085 1,099 1,084 1,091 2,639,700
2019/04/01 1,060 1,075 1,059 1,067 2,557,600
2019/03/29 1,036 1,043 1,025 1,037 2,488,700
2019/03/28 1,016 1,021 1,002 1,021 2,332,800
2019/03/27 1,013 1,018 1,001 1,016 2,137,400
2019/03/26 1,024 1,037 1,017 1,032 2,741,300
2019/03/25 1,013 1,021 996 1,010 2,441,200
2019/03/22 1,030 1,045 1,027 1,039 3,677,300
2019/03/20 1,003 1,010 1,002 1,007 1,400,800
2019/03/19 1,001 1,010 994 1,006 1,914,300
2019/03/18 991 995 983 989 1,219,100
2019/03/15 965 983 963 976 2,835,000
2019/03/14 979 988 965 966 1,682,200
2019/03/13 978 986 964 969 1,705,300
2019/03/12 976 994 970 985 2,142,100
2019/03/11 972 973 961 965 1,546,500
2019/03/08 982 986 953 959 3,174,900
2019/03/07 999 1,000 978 991 3,761,800
2019/03/06 1,021 1,024 1,011 1,018 1,577,100
2019/03/05 1,019 1,034 1,016 1,021 1,923,700
2019/03/04 1,026 1,041 1,025 1,033 2,155,600
2019/03/01 1,012 1,019 1,004 1,014 2,556,000
2019/02/28 1,028 1,032 1,016 1,023 2,459,500
2019/02/27 1,043 1,046 1,028 1,032 2,600,600
2019/02/26 1,048 1,059 1,038 1,046 1,887,100
2019/02/25 1,053 1,063 1,048 1,054 1,545,900
2019/02/22 1,047 1,052 1,038 1,051 2,024,000
2019/02/21 1,052 1,066 1,049 1,059 2,900,400
2019/02/20 1,045 1,056 1,043 1,055 2,022,700
2019/02/19 1,040 1,052 1,030 1,047 1,931,000
2019/02/18 1,071 1,078 1,054 1,055 2,403,900
2019/02/15 1,051 1,053 1,041 1,043 1,536,100
2019/02/14 1,061 1,078 1,060 1,061 1,980,000
2019/02/13 1,044 1,063 1,038 1,060 2,262,400
2019/02/12 1,014 1,043 1,009 1,030 3,613,200
2019/02/08 1,049 1,052 1,009 1,019 2,851,000
2019/02/07 1,075 1,080 1,060 1,067 1,117,200
2019/02/06 1,076 1,085 1,068 1,078 1,359,700
2019/02/05 1,075 1,077 1,063 1,068 1,557,600
2019/02/04 1,054 1,082 1,047 1,072 3,096,800
2019/02/01 1,055 1,063 1,029 1,035 2,515,800
2019/01/31 1,075 1,080 1,056 1,059 2,076,800
2019/01/30 1,055 1,062 1,045 1,047 2,334,800
2019/01/29 1,026 1,046 1,018 1,042 2,791,300
2019/01/28 1,065 1,077 1,059 1,062 1,773,700
2019/01/25 1,044 1,061 1,040 1,059 1,755,900
2019/01/24 1,037 1,046 1,027 1,046 1,640,400
2019/01/23 1,020 1,044 1,010 1,038 1,904,900
2019/01/22 1,050 1,052 1,032 1,035 1,479,900
2019/01/21 1,058 1,062 1,040 1,047 1,455,800
2019/01/18 1,026 1,043 1,020 1,037 2,031,400
2019/01/17 1,025 1,043 1,018 1,024 2,218,100
2019/01/16 1,023 1,024 1,004 1,015 1,797,300
2019/01/15 979 1,023 979 1,018 2,183,300
2019/01/11 989 994 978 992 2,103,600
2019/01/10 969 986 965 978 2,359,200
2019/01/09 977 979 959 973 2,505,500
2019/01/08 964 990 953 972 3,337,200
2019/01/07 955 978 955 956 2,386,600
2019/01/04 921 927 905 925 2,916,200

このページの先頭へ