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
2022/12/30 697 708 697 701 1,629,600
2022/12/29 696 699 693 699 2,319,400
2022/12/28 693 699 687 699 1,713,500
2022/12/27 697 699 690 692 1,138,300
2022/12/26 690 694 685 693 2,008,000
2022/12/23 689 689 680 685 2,045,200
2022/12/22 702 702 692 696 2,540,900
2022/12/21 706 707 693 694 3,939,600
2022/12/20 720 723 701 707 3,303,600
2022/12/19 716 721 713 716 1,720,600
2022/12/16 720 723 716 720 2,921,300
2022/12/15 726 731 724 725 1,525,900
2022/12/14 727 732 725 730 2,016,900
2022/12/13 733 734 724 726 1,923,800
2022/12/12 727 731 723 728 2,242,300
2022/12/09 735 739 732 734 1,606,800
2022/12/08 727 731 723 730 1,970,600
2022/12/07 729 737 727 731 1,736,800
2022/12/06 725 734 725 731 2,249,400
2022/12/05 731 736 723 726 1,748,400
2022/12/02 746 748 727 731 3,867,900
2022/12/01 765 766 754 754 2,030,500
2022/11/30 759 764 756 760 4,265,600
2022/11/29 766 769 756 758 2,347,100
2022/11/28 781 783 770 774 1,401,700
2022/11/25 775 779 771 777 817,000
2022/11/24 775 783 773 778 1,498,600
2022/11/22 776 782 773 774 1,791,500
2022/11/21 762 770 761 769 2,084,600
2022/11/18 760 766 759 760 2,073,600
2022/11/17 750 762 750 759 1,644,600
2022/11/16 760 761 752 758 2,443,400
2022/11/15 769 773 766 767 1,458,200
2022/11/14 768 770 759 761 2,074,200
2022/11/11 782 782 764 773 2,552,100
2022/11/10 774 778 766 767 1,710,100
2022/11/09 783 786 775 779 1,703,600
2022/11/08 783 790 775 784 1,632,500
2022/11/07 788 788 775 776 2,186,900
2022/11/04 788 791 777 782 2,828,400
2022/11/02 787 798 784 792 3,463,000
2022/11/01 795 795 776 785 3,547,900
2022/10/31 770 786 767 786 4,832,800
2022/10/28 748 759 744 753 4,184,900
2022/10/27 757 757 747 751 1,644,300
2022/10/26 756 757 746 747 2,467,400
2022/10/25 744 753 741 753 1,840,100
2022/10/24 740 743 735 737 1,654,300
2022/10/21 731 737 729 729 1,576,900
2022/10/20 741 746 740 741 1,300,700
2022/10/19 743 748 741 746 1,298,900
2022/10/18 748 748 734 741 1,416,600
2022/10/17 731 747 731 741 1,553,400
2022/10/14 738 743 730 738 2,226,200
2022/10/13 723 732 720 728 1,694,400
2022/10/12 730 734 724 725 1,988,900
2022/10/11 738 740 730 734 2,113,800
2022/10/07 743 752 742 749 1,660,200
2022/10/06 759 763 754 754 2,294,000
2022/10/05 754 759 746 748 3,064,200
2022/10/04 732 743 729 740 2,631,000
2022/10/03 705 720 701 720 1,959,400
2022/09/30 723 725 705 707 3,449,900
2022/09/29 731 734 720 727 2,598,800
2022/09/28 732 738 720 733 3,250,900
2022/09/27 740 749 738 740 2,342,000
2022/09/26 752 755 724 729 3,490,000
2022/09/22 754 761 749 760 2,223,100
2022/09/21 767 769 760 763 2,147,900
2022/09/20 778 785 772 777 2,116,000
2022/09/16 771 772 764 768 1,780,600
2022/09/15 767 773 764 773 1,392,200
2022/09/14 765 775 762 770 1,798,400
2022/09/13 783 786 775 783 1,362,500
2022/09/12 785 790 776 778 1,507,100
2022/09/09 778 780 771 779 2,962,000
2022/09/08 754 776 753 772 2,981,900
2022/09/07 747 751 743 749 1,822,700
2022/09/06 750 755 747 753 1,281,900
2022/09/05 755 759 749 753 1,326,600
2022/09/02 749 753 745 750 1,182,200
2022/09/01 752 755 745 752 1,839,200
2022/08/31 755 764 754 758 2,155,200
2022/08/30 769 770 763 766 4,051,800
2022/08/29 750 759 749 758 2,395,300
2022/08/26 774 776 770 770 1,304,000
2022/08/25 776 777 769 772 1,606,500
2022/08/24 775 784 772 778 1,800,700
2022/08/23 767 774 766 770 1,205,400
2022/08/22 770 778 767 777 1,070,700
2022/08/19 779 782 774 780 1,600,600
2022/08/18 772 774 768 772 1,619,500
2022/08/17 783 785 774 781 1,823,500
2022/08/16 777 777 766 770 1,848,900
2022/08/15 780 785 776 783 1,361,500
2022/08/12 779 788 773 782 3,338,500
2022/08/10 757 767 749 766 1,672,600
2022/08/09 765 767 749 754 1,920,300
2022/08/08 750 765 749 761 2,231,100
2022/08/05 736 751 732 750 1,647,100
2022/08/04 756 756 735 739 2,731,200
2022/08/03 744 761 744 755 3,041,400
2022/08/02 749 749 736 746 2,433,300
2022/08/01 772 776 752 756 3,767,500
2022/07/29 750 751 738 742 3,892,400
2022/07/28 761 763 751 754 1,901,500
2022/07/27 752 761 749 758 1,902,900
2022/07/26 749 761 748 756 2,150,400
2022/07/25 758 765 743 744 2,211,700
2022/07/22 757 766 751 762 2,049,000
2022/07/21 748 760 748 758 1,591,000
2022/07/20 749 758 744 755 2,733,300
2022/07/19 734 739 730 735 1,658,600
2022/07/15 728 731 716 724 2,013,000
2022/07/14 721 728 716 723 1,643,200
2022/07/13 723 727 719 722 1,658,000
2022/07/12 725 727 709 711 2,267,500
2022/07/11 736 736 728 734 1,780,600
2022/07/08 718 733 717 723 3,085,500
2022/07/07 712 719 696 714 3,429,900
2022/07/06 702 713 698 704 3,677,900
2022/07/05 738 738 726 732 2,000,900
2022/07/04 722 728 717 726 1,694,700
2022/07/01 730 736 714 720 3,694,400
2022/06/30 738 738 727 730 3,259,800
2022/06/29 759 759 745 745 2,639,600
2022/06/28 760 764 756 763 2,088,900
2022/06/27 762 764 754 755 2,135,100
2022/06/24 732 745 726 742 1,872,600
2022/06/23 741 747 736 740 1,773,600
2022/06/22 763 764 743 743 2,070,700
2022/06/21 749 759 747 751 1,776,600
2022/06/20 758 758 732 740 1,790,900
2022/06/17 741 753 739 749 2,699,000
2022/06/16 768 781 766 771 1,309,500
2022/06/15 780 780 763 763 1,565,500
2022/06/14 754 773 754 771 1,787,600
2022/06/13 753 770 751 769 2,275,600
2022/06/10 788 788 775 780 2,386,500
2022/06/09 790 802 787 794 2,146,300
2022/06/08 787 797 785 789 2,875,800
2022/06/07 794 803 787 795 2,892,500
2022/06/06 778 788 773 786 2,004,800
2022/06/03 776 779 768 778 2,145,500
2022/06/02 774 776 766 771 1,764,400
2022/06/01 730 775 730 774 4,222,900
2022/05/31 740 744 733 733 3,608,800
2022/05/30 743 752 739 750 2,595,800
2022/05/27 742 747 737 740 1,564,400
2022/05/26 739 744 731 731 1,572,500
2022/05/25 736 740 730 735 1,511,000
2022/05/24 744 746 732 735 1,449,500
2022/05/23 749 756 733 738 2,116,600
2022/05/20 743 760 739 748 3,934,400
2022/05/19 709 729 707 728 2,226,000
2022/05/18 737 739 728 732 2,192,700
2022/05/17 725 730 719 728 1,568,000
2022/05/16 741 742 723 726 1,944,400
2022/05/13 712 735 708 735 3,664,100
2022/05/12 695 714 692 707 2,777,100
2022/05/11 710 711 680 700 6,247,900
2022/05/10 717 732 713 727 2,688,300
2022/05/09 737 742 723 725 2,727,700
2022/05/06 725 744 721 742 3,036,200
2022/05/02 719 733 716 724 2,458,300
2022/04/28 697 719 696 719 3,215,100
2022/04/27 687 696 687 690 2,888,100
2022/04/26 710 715 708 709 2,282,400
2022/04/25 704 713 702 706 2,172,600
2022/04/22 709 723 708 721 2,836,700
2022/04/21 725 737 724 733 1,998,900
2022/04/20 721 726 717 721 1,696,300
2022/04/19 719 724 710 723 1,765,800
2022/04/18 708 716 701 707 1,190,300
2022/04/15 710 715 704 712 1,401,300
2022/04/14 694 713 693 711 1,824,900
2022/04/13 693 704 691 703 1,655,200
2022/04/12 707 707 688 688 2,537,200
2022/04/11 696 710 696 706 1,760,900
2022/04/08 715 718 695 704 2,746,000
2022/04/07 705 709 697 706 2,464,800
2022/04/06 730 731 717 719 2,371,400
2022/04/05 743 749 728 733 2,786,300
2022/04/04 735 737 729 733 1,097,700
2022/04/01 730 739 723 733 1,741,700
2022/03/31 732 745 727 736 3,341,200
2022/03/30 745 751 736 745 3,060,000
2022/03/29 759 774 754 767 4,522,900
2022/03/28 763 764 750 758 2,318,100
2022/03/25 758 761 748 760 2,096,300
2022/03/24 744 752 735 751 2,987,400
2022/03/23 746 760 743 756 3,560,100
2022/03/22 724 740 724 736 3,651,500
2022/03/18 702 716 701 716 3,314,100
2022/03/17 713 719 705 713 2,463,600
2022/03/16 689 695 682 692 2,702,100
2022/03/15 680 691 674 686 2,447,500
2022/03/14 669 686 667 680 3,231,900
2022/03/11 652 662 648 662 2,906,900
2022/03/10 655 664 651 662 3,198,700
2022/03/09 640 652 635 635 2,993,600
2022/03/08 631 654 630 631 4,866,300
2022/03/07 675 676 642 644 7,383,300
2022/03/04 705 709 689 695 3,581,500
2022/03/03 720 722 709 713 2,841,600
2022/03/02 721 726 711 711 2,881,500
2022/03/01 750 752 738 741 1,864,400
2022/02/28 736 746 735 744 2,998,800
2022/02/25 721 734 721 731 2,671,400
2022/02/24 733 736 708 718 4,033,500
2022/02/22 728 736 724 734 2,823,700
2022/02/21 737 745 732 738 1,846,100
2022/02/18 745 756 745 748 2,221,500
2022/02/17 755 761 748 756 2,204,000
2022/02/16 754 757 747 751 2,506,700
2022/02/15 751 766 734 739 3,384,200
2022/02/14 734 743 728 736 3,053,400
2022/02/10 764 773 747 749 3,466,100
2022/02/09 747 768 745 765 3,686,200
2022/02/08 747 758 743 747 2,472,400
2022/02/07 734 750 719 747 4,211,800
2022/02/04 729 735 722 732 3,291,100
2022/02/03 710 729 702 729 4,258,300
2022/02/02 695 727 688 721 8,585,400
2022/02/01 736 737 688 694 14,613,200
2022/01/31 760 783 760 777 3,846,500
2022/01/28 765 784 765 780 3,563,000
2022/01/27 779 787 747 753 4,766,600
2022/01/26 782 784 771 774 2,790,200
2022/01/25 781 781 759 772 3,130,700
2022/01/24 786 791 772 783 2,078,500
2022/01/21 770 781 759 779 2,370,900
2022/01/20 771 790 769 785 3,353,700
2022/01/19 791 806 782 786 3,215,400
2022/01/18 817 828 803 805 2,642,700
2022/01/17 815 834 814 815 1,883,500
2022/01/14 821 822 802 814 3,203,800
2022/01/13 837 837 823 831 2,915,100
2022/01/12 814 838 814 835 3,952,200
2022/01/11 810 824 805 806 3,479,700
2022/01/07 790 819 790 814 5,712,900
2022/01/06 795 809 788 790 4,682,000
2022/01/05 771 798 771 798 5,524,400
2022/01/04 748 760 742 756 2,885,400

このページの先頭へ