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
2021/12/30 732 740 730 738 2,237,200
2021/12/29 732 741 730 735 2,044,900
2021/12/28 733 737 727 729 2,054,900
2021/12/27 739 741 726 730 2,582,600
2021/12/24 736 747 735 740 2,452,300
2021/12/23 720 733 720 731 2,591,600
2021/12/22 728 734 718 720 3,820,700
2021/12/21 727 733 718 723 4,861,100
2021/12/20 754 758 725 725 6,737,300
2021/12/17 786 789 769 769 3,626,100
2021/12/16 782 788 780 782 3,329,900
2021/12/15 757 776 757 771 3,112,100
2021/12/14 765 767 756 760 3,621,900
2021/12/13 790 791 771 773 2,742,600
2021/12/10 783 787 774 779 4,251,900
2021/12/09 785 785 767 768 3,238,600
2021/12/08 785 787 767 785 6,024,200
2021/12/07 774 787 766 785 5,659,300
2021/12/06 787 799 779 783 3,808,400
2021/12/03 762 782 758 782 5,027,700
2021/12/02 759 768 754 757 5,958,500
2021/12/01 760 778 758 773 7,287,400
2021/11/30 764 774 757 771 42,357,200
2021/11/29 759 768 750 759 7,544,700
2021/11/26 776 780 768 774 7,720,800
2021/11/25 783 792 775 787 5,679,200
2021/11/24 769 784 766 784 6,546,400
2021/11/22 763 765 747 756 4,348,000
2021/11/19 755 775 755 775 5,370,300
2021/11/18 751 761 747 759 3,802,800
2021/11/17 763 765 752 754 3,785,000
2021/11/16 760 769 758 763 3,732,200
2021/11/15 770 771 756 758 3,074,900
2021/11/12 761 778 760 768 6,392,200
2021/11/11 756 767 755 760 3,632,600
2021/11/10 757 764 753 757 2,985,500
2021/11/09 773 774 758 758 3,260,200
2021/11/08 762 778 761 770 4,850,000
2021/11/05 757 765 746 748 5,395,900
2021/11/04 775 776 758 762 6,220,100
2021/11/02 797 798 758 774 8,191,200
2021/11/01 778 786 768 777 5,069,000
2021/10/29 770 772 752 765 4,271,100
2021/10/28 771 778 766 770 7,260,900
2021/10/27 803 805 774 776 8,053,400
2021/10/26 814 824 807 810 3,439,600
2021/10/25 801 811 800 804 3,131,200
2021/10/22 794 807 791 802 2,742,800
2021/10/21 826 830 801 803 5,163,300
2021/10/20 810 832 807 818 6,883,700
2021/10/19 807 807 786 798 4,753,700
2021/10/18 796 808 793 805 4,692,600
2021/10/15 784 795 781 792 4,766,100
2021/10/14 770 778 762 776 3,221,700
2021/10/13 780 788 774 777 3,912,700
2021/10/12 782 788 769 776 3,595,400
2021/10/11 778 783 773 780 4,479,600
2021/10/08 771 783 767 776 4,877,200
2021/10/07 771 772 760 763 4,015,800
2021/10/06 770 779 757 766 4,730,600
2021/10/05 765 770 755 767 5,730,600
2021/10/04 780 780 759 766 8,211,100
2021/10/01 756 756 741 747 4,625,300
2021/09/30 765 770 760 761 3,590,600
2021/09/29 760 768 756 765 4,238,900
2021/09/28 768 776 763 776 4,156,400
2021/09/27 766 773 762 765 3,834,300
2021/09/24 769 771 753 757 3,944,400
2021/09/22 754 759 744 745 4,815,600
2021/09/21 750 760 741 757 4,645,500
2021/09/17 777 778 770 773 4,487,100
2021/09/16 785 785 774 776 3,089,300
2021/09/15 791 791 771 777 4,972,500
2021/09/14 788 795 787 791 4,077,800
2021/09/13 772 780 770 780 3,116,300
2021/09/10 777 783 772 774 4,045,500
2021/09/09 785 791 774 778 3,633,200
2021/09/08 788 793 783 792 3,377,700
2021/09/07 783 796 780 782 4,235,300
2021/09/06 791 794 768 771 4,611,500
2021/09/03 753 778 751 770 4,333,100
2021/09/02 779 782 764 768 3,512,200
2021/09/01 772 782 770 779 3,035,600
2021/08/31 761 779 754 772 3,845,100
2021/08/30 765 770 758 765 2,493,200
2021/08/27 757 760 747 752 2,692,800
2021/08/26 767 773 757 757 2,572,900
2021/08/25 778 788 757 761 3,874,600
2021/08/24 763 779 763 768 3,562,000
2021/08/23 772 782 764 766 2,877,800
2021/08/20 783 783 757 757 4,192,400
2021/08/19 806 808 789 791 4,063,700
2021/08/18 820 823 812 818 2,312,900
2021/08/17 830 836 821 821 1,623,200
2021/08/16 840 841 823 828 2,286,700
2021/08/13 854 855 843 849 2,470,900
2021/08/12 875 884 860 861 2,219,900
2021/08/11 862 863 855 860 2,449,700
2021/08/10 856 865 846 847 2,382,000
2021/08/06 840 857 839 846 2,252,500
2021/08/05 860 865 840 846 2,689,100
2021/08/04 889 889 862 864 2,626,400
2021/08/03 884 890 879 889 2,897,900
2021/08/02 897 899 875 883 3,811,600
2021/07/30 923 927 895 899 3,745,100
2021/07/29 934 944 926 933 1,573,400
2021/07/28 933 946 926 931 2,149,300
2021/07/27 947 955 942 943 1,960,800
2021/07/26 944 945 928 932 2,283,900
2021/07/21 918 929 918 924 3,438,300
2021/07/20 892 900 890 892 1,886,100
2021/07/19 904 908 894 904 1,637,800
2021/07/16 906 925 905 917 2,140,800
2021/07/15 922 924 914 920 1,539,300
2021/07/14 928 941 924 929 1,986,200
2021/07/13 922 936 921 933 2,178,100
2021/07/12 919 924 912 917 2,335,600
2021/07/09 883 903 876 899 4,043,800
2021/07/08 904 915 901 907 2,660,000
2021/07/07 906 920 901 913 2,732,400
2021/07/06 937 940 930 936 1,431,700
2021/07/05 937 943 935 936 1,295,000
2021/07/02 941 950 939 950 2,471,800
2021/07/01 940 949 936 939 2,003,400
2021/06/30 949 959 938 939 2,929,300
2021/06/29 950 961 943 952 3,218,700
2021/06/28 984 989 976 980 1,301,900
2021/06/25 981 985 975 979 1,605,400
2021/06/24 972 978 965 968 1,789,900
2021/06/23 991 991 970 970 1,580,800
2021/06/22 990 997 984 989 2,230,200
2021/06/21 967 971 946 955 2,275,800
2021/06/18 1,008 1,008 992 996 2,119,600
2021/06/17 1,030 1,033 1,017 1,020 1,134,300
2021/06/16 1,034 1,043 1,031 1,035 1,274,900
2021/06/15 1,016 1,033 1,016 1,028 1,247,100
2021/06/14 1,025 1,033 1,016 1,018 1,166,800
2021/06/11 1,050 1,053 1,026 1,029 2,079,400
2021/06/10 1,035 1,051 1,030 1,049 995,100
2021/06/09 1,043 1,052 1,038 1,044 1,008,400
2021/06/08 1,054 1,063 1,037 1,048 1,330,500
2021/06/07 1,077 1,079 1,054 1,062 1,223,100
2021/06/04 1,047 1,072 1,036 1,070 1,985,600
2021/06/03 1,031 1,049 1,030 1,040 931,500
2021/06/02 1,027 1,042 1,018 1,037 1,683,100
2021/06/01 1,016 1,035 1,012 1,025 2,025,700
2021/05/31 1,056 1,060 1,033 1,039 1,695,200
2021/05/28 1,051 1,075 1,050 1,067 2,061,600
2021/05/27 1,035 1,040 1,020 1,029 4,552,300
2021/05/26 1,021 1,045 1,021 1,040 1,337,500
2021/05/25 1,042 1,046 1,028 1,031 1,202,500
2021/05/24 1,032 1,051 1,032 1,038 1,404,900
2021/05/21 1,009 1,029 1,008 1,018 1,353,300
2021/05/20 992 1,007 984 1,003 1,699,000
2021/05/19 1,006 1,019 999 1,000 2,036,500
2021/05/18 1,011 1,041 1,010 1,026 2,267,100
2021/05/17 1,045 1,049 995 1,004 2,178,600
2021/05/14 1,050 1,059 1,039 1,040 1,948,800
2021/05/13 1,030 1,066 1,025 1,029 2,393,400
2021/05/12 1,100 1,101 1,048 1,060 3,558,800
2021/05/11 1,062 1,073 1,038 1,043 1,502,100
2021/05/10 1,059 1,085 1,058 1,071 2,034,900
2021/05/07 1,049 1,060 1,043 1,053 1,618,700
2021/05/06 1,020 1,052 1,019 1,045 2,461,500
2021/04/30 1,023 1,028 1,005 1,006 1,832,000
2021/04/28 1,016 1,023 1,013 1,018 1,377,200
2021/04/27 1,010 1,024 1,000 1,012 1,797,900
2021/04/26 1,034 1,045 1,011 1,017 2,356,500
2021/04/23 1,027 1,044 1,016 1,033 1,945,000
2021/04/22 1,059 1,063 1,042 1,051 1,656,400
2021/04/21 1,045 1,047 1,032 1,041 2,296,000
2021/04/20 1,091 1,093 1,066 1,074 2,104,100
2021/04/19 1,110 1,111 1,091 1,102 1,691,900
2021/04/16 1,117 1,122 1,096 1,107 1,542,800
2021/04/15 1,101 1,121 1,101 1,110 1,542,600
2021/04/14 1,087 1,099 1,077 1,096 1,479,000
2021/04/13 1,092 1,127 1,087 1,113 1,915,700
2021/04/12 1,109 1,115 1,101 1,104 1,185,900
2021/04/09 1,109 1,118 1,096 1,098 2,594,700
2021/04/08 1,111 1,112 1,090 1,099 1,632,600
2021/04/07 1,106 1,113 1,085 1,112 1,474,800
2021/04/06 1,124 1,126 1,093 1,099 2,138,400
2021/04/05 1,095 1,120 1,081 1,113 1,970,800
2021/04/02 1,110 1,125 1,106 1,117 1,754,100
2021/04/01 1,136 1,141 1,097 1,106 3,406,800
2021/03/31 1,142 1,148 1,132 1,135 1,676,500
2021/03/30 1,124 1,152 1,119 1,150 1,967,500
2021/03/29 1,176 1,180 1,122 1,135 3,084,600
2021/03/26 1,163 1,183 1,157 1,160 2,544,200
2021/03/25 1,142 1,171 1,139 1,150 2,068,700
2021/03/24 1,140 1,148 1,129 1,137 2,357,600
2021/03/23 1,180 1,202 1,166 1,166 3,752,300
2021/03/22 1,175 1,178 1,151 1,162 1,932,300
2021/03/19 1,168 1,193 1,157 1,184 3,211,100
2021/03/18 1,166 1,176 1,155 1,172 1,756,000
2021/03/17 1,135 1,158 1,128 1,157 1,830,700
2021/03/16 1,172 1,174 1,155 1,157 1,697,400
2021/03/15 1,179 1,193 1,169 1,179 2,429,400
2021/03/12 1,147 1,165 1,137 1,163 2,688,200
2021/03/11 1,170 1,180 1,146 1,147 2,551,400
2021/03/10 1,139 1,168 1,133 1,166 3,690,700
2021/03/09 1,160 1,167 1,126 1,138 2,504,200
2021/03/08 1,126 1,164 1,124 1,142 4,628,600
2021/03/05 1,105 1,112 1,093 1,112 2,658,500
2021/03/04 1,108 1,119 1,077 1,097 2,794,300
2021/03/03 1,063 1,098 1,061 1,095 2,949,500
2021/03/02 1,068 1,068 1,042 1,050 1,928,300
2021/03/01 1,049 1,051 1,033 1,051 2,145,400
2021/02/26 1,072 1,073 1,037 1,043 5,380,200
2021/02/25 1,066 1,096 1,063 1,090 4,861,300
2021/02/24 1,039 1,048 1,033 1,038 3,009,200
2021/02/22 1,022 1,031 1,010 1,014 1,788,700
2021/02/19 1,002 1,014 988 999 2,025,100
2021/02/18 1,034 1,045 999 1,005 2,520,800
2021/02/17 1,037 1,044 1,031 1,042 2,957,800
2021/02/16 1,014 1,047 1,007 1,037 3,036,000
2021/02/15 1,055 1,064 1,041 1,044 2,531,700
2021/02/12 1,038 1,048 1,025 1,048 2,122,000
2021/02/10 1,032 1,065 1,032 1,042 2,894,900
2021/02/09 1,054 1,062 1,016 1,032 2,575,300
2021/02/08 1,001 1,051 995 1,051 4,933,500
2021/02/05 1,002 1,009 975 986 3,124,300
2021/02/04 1,005 1,006 975 981 3,561,500
2021/02/03 1,009 1,010 980 1,003 5,577,300
2021/02/02 993 1,028 985 1,016 5,084,400
2021/02/01 941 991 939 985 3,113,100
2021/01/29 971 972 938 947 3,129,600
2021/01/28 951 986 949 980 7,911,600
2021/01/27 972 977 961 971 1,657,300
2021/01/26 969 978 963 968 2,238,600
2021/01/25 957 977 952 971 3,213,700
2021/01/22 941 959 937 948 2,588,800
2021/01/21 938 946 934 938 1,951,500
2021/01/20 928 936 913 928 2,366,200
2021/01/19 920 935 916 925 2,139,100
2021/01/18 942 942 915 918 2,648,600
2021/01/15 968 977 954 954 3,755,600
2021/01/14 945 978 941 964 3,792,500
2021/01/13 935 958 931 951 2,729,300
2021/01/12 926 941 921 937 3,279,900
2021/01/08 909 925 900 924 4,159,900
2021/01/07 903 912 893 898 3,621,900
2021/01/06 876 889 869 886 3,031,700
2021/01/05 879 890 872 884 3,196,600
2021/01/04 896 896 859 871 2,229,100

このページの先頭へ