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
2020/12/30 912 912 892 896 2,188,500
2020/12/29 903 915 900 915 1,917,100
2020/12/28 910 915 890 899 1,712,500
2020/12/25 899 912 899 910 1,265,300
2020/12/24 895 905 891 896 1,535,600
2020/12/23 901 909 879 881 2,224,600
2020/12/22 903 919 902 909 1,587,900
2020/12/21 925 927 903 917 1,448,100
2020/12/18 912 921 908 918 2,436,500
2020/12/17 930 935 917 920 2,116,000
2020/12/16 932 953 932 940 2,487,400
2020/12/15 916 919 910 917 1,964,800
2020/12/14 912 938 910 931 1,775,200
2020/12/11 942 945 906 912 3,141,300
2020/12/10 940 957 936 941 2,853,900
2020/12/09 914 931 912 931 2,183,800
2020/12/08 900 909 886 901 2,103,800
2020/12/07 918 922 904 906 1,728,500
2020/12/04 892 906 890 905 1,275,900
2020/12/03 900 912 892 900 2,419,600
2020/12/02 873 901 872 891 3,585,800
2020/12/01 836 866 831 862 2,836,200
2020/11/30 887 888 843 845 5,451,700
2020/11/27 890 899 879 891 2,372,500
2020/11/26 895 899 881 891 2,435,100
2020/11/25 917 926 898 904 2,793,100
2020/11/24 904 910 889 891 2,380,700
2020/11/20 876 887 869 887 1,649,700
2020/11/19 891 894 869 877 2,338,900
2020/11/18 900 904 889 898 1,516,000
2020/11/17 924 924 905 912 2,094,700
2020/11/16 902 921 900 916 1,797,100
2020/11/13 900 902 882 887 1,997,500
2020/11/12 909 924 901 912 2,245,900
2020/11/11 927 942 914 927 2,942,200
2020/11/10 900 914 889 901 4,110,900
2020/11/09 866 870 852 859 1,934,600
2020/11/06 845 869 840 858 1,823,800
2020/11/05 848 856 826 837 3,287,100
2020/11/04 883 896 867 871 3,219,900
2020/11/02 844 872 840 868 2,326,500
2020/10/30 870 870 827 829 2,340,000
2020/10/29 835 868 831 859 2,023,100
2020/10/28 859 865 847 856 1,740,600
2020/10/27 881 882 868 874 1,599,800
2020/10/26 906 912 891 894 1,387,200
2020/10/23 905 916 891 908 2,497,000
2020/10/22 878 896 877 885 2,373,500
2020/10/21 847 885 847 883 2,849,200
2020/10/20 833 846 827 834 2,124,100
2020/10/19 826 846 826 842 1,865,600
2020/10/16 822 830 811 811 1,600,600
2020/10/15 825 835 819 826 1,452,500
2020/10/14 829 829 813 823 1,687,500
2020/10/13 840 844 827 840 1,241,000
2020/10/12 847 847 827 832 1,003,900
2020/10/09 857 864 841 847 1,635,000
2020/10/08 866 871 854 855 1,291,600
2020/10/07 844 862 837 859 1,099,000
2020/10/06 845 859 843 856 1,944,100
2020/10/05 829 851 825 839 2,001,600
2020/10/02 803 819 798 802 3,036,600
2020/09/30 834 838 800 801 3,040,900
2020/09/29 841 846 831 838 2,170,100
2020/09/28 830 846 823 846 2,281,400
2020/09/25 821 826 811 818 1,940,100
2020/09/24 832 836 808 809 2,703,600
2020/09/23 844 856 838 841 2,153,400
2020/09/18 874 878 859 863 2,638,400
2020/09/17 881 883 861 865 2,152,800
2020/09/16 907 907 876 881 2,239,400
2020/09/15 915 918 903 907 1,723,700
2020/09/14 906 929 900 923 2,892,300
2020/09/11 896 904 878 901 2,159,100
2020/09/10 884 894 881 894 1,936,900
2020/09/09 865 885 858 883 2,426,500
2020/09/08 863 897 863 880 4,093,400
2020/09/07 815 862 815 853 3,351,900
2020/09/04 806 815 803 811 1,160,300
2020/09/03 821 828 816 821 1,573,800
2020/09/02 818 822 798 806 1,211,000
2020/09/01 805 817 799 811 1,481,600
2020/08/31 820 825 813 813 1,951,300
2020/08/28 810 830 794 805 3,692,000
2020/08/27 814 814 791 805 2,071,600
2020/08/26 813 824 810 823 1,491,900
2020/08/25 810 825 808 823 2,785,900
2020/08/24 788 792 773 784 1,844,600
2020/08/21 809 812 786 790 1,822,100
2020/08/20 806 817 799 800 1,154,000
2020/08/19 807 814 802 811 1,487,300
2020/08/18 829 831 810 815 1,587,400
2020/08/17 822 838 821 835 1,711,900
2020/08/14 841 843 829 831 1,806,000
2020/08/13 848 851 825 836 3,306,200
2020/08/12 787 837 786 834 5,124,200
2020/08/11 743 784 742 779 3,608,300
2020/08/07 707 722 705 716 1,896,700
2020/08/06 719 724 707 713 3,282,700
2020/08/05 711 737 704 721 5,051,200
2020/08/04 715 741 712 741 3,926,400
2020/08/03 700 715 697 710 3,098,600
2020/07/31 729 729 699 700 2,439,500
2020/07/30 758 758 731 735 1,597,200
2020/07/29 767 769 743 749 1,532,400
2020/07/28 788 788 772 772 1,292,900
2020/07/27 783 788 769 788 1,720,600
2020/07/22 802 818 791 791 1,607,300
2020/07/21 803 805 793 795 1,660,800
2020/07/20 807 808 791 807 1,083,100
2020/07/17 811 816 801 802 958,000
2020/07/16 816 830 808 812 1,924,300
2020/07/15 800 811 797 806 1,491,900
2020/07/14 777 786 769 781 1,097,200
2020/07/13 766 787 766 782 1,750,600
2020/07/10 766 766 744 744 2,320,300
2020/07/09 783 783 768 772 2,197,700
2020/07/08 787 803 782 786 1,778,200
2020/07/07 810 815 796 797 1,227,000
2020/07/06 783 815 781 814 1,548,100
2020/07/03 791 798 780 788 1,598,700
2020/07/02 780 796 766 783 2,488,600
2020/07/01 795 799 777 783 2,025,600
2020/06/30 807 813 796 799 2,804,500
2020/06/29 782 789 774 777 2,008,500
2020/06/26 806 809 791 795 1,791,900
2020/06/25 793 801 785 794 2,034,700
2020/06/24 830 831 813 815 1,981,200
2020/06/23 829 831 811 822 1,747,700
2020/06/22 812 825 804 814 1,564,800
2020/06/19 834 834 810 817 3,282,200
2020/06/18 822 822 802 819 2,395,800
2020/06/17 843 843 820 835 2,625,300
2020/06/16 824 858 821 858 3,564,200
2020/06/15 822 825 792 792 3,071,500
2020/06/12 816 843 800 840 3,748,000
2020/06/11 868 869 840 840 3,547,500
2020/06/10 880 899 875 898 2,012,700
2020/06/09 920 923 887 899 3,077,300
2020/06/08 911 925 904 921 4,596,400
2020/06/05 866 883 852 881 2,929,700
2020/06/04 883 887 835 851 4,115,900
2020/06/03 857 879 853 859 5,256,000
2020/06/02 805 824 804 817 2,219,300
2020/06/01 776 800 776 793 2,691,500
2020/05/29 827 827 788 788 5,777,400
2020/05/28 847 863 838 852 3,229,200
2020/05/27 808 844 802 835 4,413,900
2020/05/26 778 803 774 798 2,860,900
2020/05/25 755 761 749 759 1,626,600
2020/05/22 765 768 725 733 2,243,100
2020/05/21 772 777 759 761 2,038,800
2020/05/20 767 772 758 770 1,567,600
2020/05/19 770 780 766 767 2,286,600
2020/05/18 742 746 728 738 1,493,700
2020/05/15 750 762 720 731 2,689,500
2020/05/14 754 757 724 726 2,244,500
2020/05/13 752 773 752 766 1,972,500
2020/05/12 778 778 765 774 1,949,300
2020/05/11 779 797 773 793 2,191,600
2020/05/08 731 765 726 764 3,287,300
2020/05/07 710 718 706 711 1,965,100
2020/05/01 729 731 711 712 2,279,500
2020/04/30 741 755 738 748 2,799,900
2020/04/28 718 719 705 711 1,506,400
2020/04/27 688 714 685 711 2,419,700
2020/04/24 677 683 671 680 1,679,100
2020/04/23 657 684 657 683 1,970,100
2020/04/22 656 661 649 653 1,664,900
2020/04/21 675 676 659 663 2,044,600
2020/04/20 674 689 674 686 1,644,400
2020/04/17 675 693 669 684 2,639,000
2020/04/16 662 663 645 656 2,204,800
2020/04/15 672 687 662 678 2,907,700
2020/04/14 655 686 647 681 3,085,000
2020/04/13 669 683 657 660 1,609,300
2020/04/10 672 680 657 679 2,214,700
2020/04/09 657 666 653 662 2,319,100
2020/04/08 635 654 618 650 2,474,900
2020/04/07 631 650 611 645 4,469,300
2020/04/06 587 630 581 626 3,678,200
2020/04/03 611 619 583 587 3,878,400
2020/04/02 636 639 612 614 3,082,100
2020/04/01 670 683 632 641 4,229,500
2020/03/31 720 731 692 694 4,235,900
2020/03/30 705 712 678 711 3,142,000
2020/03/27 762 765 726 740 3,822,900
2020/03/26 740 750 721 732 4,041,400
2020/03/25 732 746 715 744 3,496,300
2020/03/24 653 673 634 672 4,354,900
2020/03/23 672 672 631 636 5,501,900
2020/03/19 612 642 600 632 7,157,100
2020/03/18 601 639 597 602 7,219,000
2020/03/17 590 605 579 593 6,734,900
2020/03/16 636 637 599 602 3,672,300
2020/03/13 611 651 597 626 6,848,500
2020/03/12 680 690 659 671 5,248,600
2020/03/11 707 730 699 699 3,196,600
2020/03/10 681 709 669 704 4,659,100
2020/03/09 725 732 699 706 4,548,400
2020/03/06 780 781 754 760 3,015,600
2020/03/05 808 811 793 795 1,976,400
2020/03/04 791 809 790 798 1,877,200
2020/03/03 834 838 806 806 3,042,700
2020/03/02 814 838 803 821 3,033,800
2020/02/28 825 831 816 827 4,068,100
2020/02/27 860 863 841 845 2,771,300
2020/02/26 860 866 849 864 2,133,800
2020/02/25 856 880 855 870 2,870,000
2020/02/21 903 909 898 901 1,347,400
2020/02/20 915 919 902 908 1,824,600
2020/02/19 900 905 892 902 1,897,600
2020/02/18 907 910 893 895 1,655,400
2020/02/17 908 913 897 909 2,226,700
2020/02/14 911 920 904 919 2,012,800
2020/02/13 933 934 919 921 3,074,700
2020/02/12 933 940 922 936 1,931,600
2020/02/10 930 943 929 935 2,014,000
2020/02/07 959 960 941 951 2,218,200
2020/02/06 969 975 958 966 2,870,800
2020/02/05 937 942 927 939 2,621,200
2020/02/04 916 921 909 913 2,126,900
2020/02/03 901 926 899 919 2,378,400
2020/01/31 921 941 920 931 3,583,700
2020/01/30 922 928 901 906 2,839,300
2020/01/29 927 942 921 934 2,425,900
2020/01/28 920 931 914 930 3,022,500
2020/01/27 971 971 930 932 4,663,300
2020/01/24 997 998 982 986 2,560,400
2020/01/23 999 1,002 988 996 2,287,100
2020/01/22 1,010 1,025 1,006 1,018 1,434,100
2020/01/21 1,029 1,034 1,017 1,022 1,494,200
2020/01/20 1,031 1,041 1,031 1,038 1,201,700
2020/01/17 1,030 1,038 1,025 1,038 1,658,900
2020/01/16 1,020 1,020 1,002 1,015 1,539,600
2020/01/15 1,025 1,037 1,020 1,025 1,188,500
2020/01/14 1,030 1,033 1,023 1,028 1,281,300
2020/01/10 1,029 1,035 1,022 1,025 1,482,600
2020/01/09 1,023 1,031 1,016 1,022 1,902,100
2020/01/08 999 1,004 988 1,000 2,100,600
2020/01/07 1,020 1,029 1,016 1,022 1,551,500
2020/01/06 1,015 1,023 1,005 1,015 2,067,000

このページの先頭へ