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
2023/12/29 765 768 759 763 1,390,300
2023/12/28 757 765 756 765 787,600
2023/12/27 760 764 759 763 1,371,300
2023/12/26 760 762 754 757 1,325,400
2023/12/25 761 762 757 759 1,158,800
2023/12/22 759 759 752 755 1,598,900
2023/12/21 755 761 751 755 1,698,400
2023/12/20 751 763 751 760 2,035,300
2023/12/19 739 746 731 745 2,366,200
2023/12/18 739 744 735 743 1,135,100
2023/12/15 743 750 738 748 1,792,300
2023/12/14 748 750 733 738 1,797,000
2023/12/13 756 759 751 752 1,452,600
2023/12/12 764 764 753 755 1,633,100
2023/12/11 762 763 756 761 1,384,000
2023/12/08 761 763 746 750 2,893,500
2023/12/07 771 778 764 766 1,759,200
2023/12/06 768 780 767 779 1,334,700
2023/12/05 770 773 768 770 1,739,000
2023/12/04 773 777 766 770 1,563,700
2023/12/01 786 787 778 778 1,858,300
2023/11/30 765 776 764 775 4,121,200
2023/11/29 774 776 768 771 2,414,700
2023/11/28 795 796 784 785 1,645,800
2023/11/27 806 806 793 796 1,588,300
2023/11/24 795 802 794 798 1,754,600
2023/11/22 780 787 777 785 1,480,500
2023/11/21 783 785 775 782 2,966,200
2023/11/20 808 810 791 792 1,476,100
2023/11/17 798 803 794 803 1,973,400
2023/11/16 816 817 801 804 2,063,400
2023/11/15 805 817 801 815 2,518,300
2023/11/14 795 800 793 796 1,286,100
2023/11/13 805 805 792 795 1,807,400
2023/11/10 795 799 788 799 1,405,800
2023/11/09 791 797 782 795 2,128,000
2023/11/08 800 808 774 785 3,077,100
2023/11/07 823 823 803 806 2,506,900
2023/11/06 810 833 810 824 3,855,900
2023/11/02 793 801 785 792 4,069,200
2023/11/01 760 783 757 780 5,343,400
2023/10/31 811 812 790 805 3,003,800
2023/10/30 820 820 798 801 5,632,400
2023/10/27 809 825 809 823 2,213,100
2023/10/26 805 814 802 804 2,043,300
2023/10/25 816 823 812 813 1,800,100
2023/10/24 808 815 788 810 2,920,700
2023/10/23 822 823 816 816 1,543,900
2023/10/20 832 832 818 821 2,235,900
2023/10/19 830 834 823 831 1,504,100
2023/10/18 857 857 835 842 2,156,000
2023/10/17 857 860 839 850 1,813,500
2023/10/16 851 854 839 842 3,264,500
2023/10/13 858 861 854 858 2,619,600
2023/10/12 845 862 842 860 2,497,100
2023/10/11 833 840 830 835 1,265,700
2023/10/10 840 844 832 835 1,982,900
2023/10/06 817 822 809 817 2,255,200
2023/10/05 813 819 804 815 3,258,100
2023/10/04 803 816 800 802 3,421,900
2023/10/03 844 845 816 817 3,475,700
2023/10/02 852 871 850 850 3,552,700
2023/09/29 854 859 838 841 2,644,800
2023/09/28 856 863 847 852 5,703,300
2023/09/27 873 874 860 874 2,752,600
2023/09/26 880 883 876 878 2,016,900
2023/09/25 887 887 876 881 1,926,400
2023/09/22 863 877 858 874 2,240,400
2023/09/21 885 888 874 876 2,434,600
2023/09/20 885 890 877 878 2,246,500
2023/09/19 874 882 870 881 1,754,200
2023/09/15 870 876 865 873 3,760,800
2023/09/14 867 868 858 863 2,121,800
2023/09/13 861 867 856 860 1,745,300
2023/09/12 850 860 848 858 1,586,400
2023/09/11 846 854 843 847 1,717,200
2023/09/08 854 860 847 848 3,034,900
2023/09/07 872 876 867 869 1,990,300
2023/09/06 865 879 865 874 2,515,000
2023/09/05 862 867 854 863 1,706,900
2023/09/04 855 860 852 860 1,398,200
2023/09/01 848 854 844 851 2,132,400
2023/08/31 843 851 841 849 2,838,300
2023/08/30 829 837 829 837 1,891,200
2023/08/29 822 829 822 826 1,623,800
2023/08/28 811 821 811 821 1,353,100
2023/08/25 802 808 801 806 1,727,000
2023/08/24 804 817 803 813 2,223,800
2023/08/23 809 815 806 815 1,886,100
2023/08/22 808 812 806 810 1,859,500
2023/08/21 809 816 807 807 2,274,600
2023/08/18 809 819 807 814 1,405,200
2023/08/17 818 820 799 817 3,712,900
2023/08/16 830 834 823 823 2,306,100
2023/08/15 849 852 845 845 1,720,300
2023/08/14 856 861 844 848 1,696,600
2023/08/10 842 857 841 855 1,636,900
2023/08/09 857 859 843 848 2,604,700
2023/08/08 866 873 861 862 1,892,100
2023/08/07 849 863 844 863 2,550,900
2023/08/04 855 866 851 863 2,763,400
2023/08/03 865 868 856 856 3,478,200
2023/08/02 871 884 865 876 2,767,400
2023/08/01 872 881 857 877 6,897,300
2023/07/31 920 925 911 919 2,320,200
2023/07/28 897 910 886 906 2,466,800
2023/07/27 907 913 905 910 1,389,500
2023/07/26 919 919 906 911 1,700,200
2023/07/25 910 917 905 917 1,424,600
2023/07/24 899 911 897 910 1,684,000
2023/07/21 891 896 883 890 992,600
2023/07/20 892 900 887 888 1,369,300
2023/07/19 884 891 882 890 962,400
2023/07/18 867 881 866 876 1,326,900
2023/07/14 876 885 865 870 2,054,800
2023/07/13 883 888 875 876 2,357,900
2023/07/12 902 903 876 882 1,487,600
2023/07/11 899 902 888 889 1,883,700
2023/07/10 908 908 890 896 2,187,700
2023/07/07 901 908 896 896 2,307,000
2023/07/06 910 920 903 907 2,059,500
2023/07/05 912 916 902 916 1,799,600
2023/07/04 921 926 916 918 1,705,400
2023/07/03 921 932 921 926 2,514,200
2023/06/30 915 920 910 917 2,405,800
2023/06/29 913 915 906 910 1,440,500
2023/06/28 897 912 891 911 2,266,900
2023/06/27 889 891 880 888 1,543,300
2023/06/26 879 890 874 882 2,092,100
2023/06/23 893 898 873 878 2,075,900
2023/06/22 895 900 891 896 1,407,500
2023/06/21 875 898 873 896 1,446,100
2023/06/20 891 892 883 888 1,522,000
2023/06/19 906 906 883 887 2,451,900
2023/06/16 911 912 901 904 5,058,600
2023/06/15 896 904 891 898 2,427,700
2023/06/14 890 899 888 896 3,026,600
2023/06/13 865 881 862 881 3,769,200
2023/06/12 864 864 851 853 1,407,700
2023/06/09 850 861 847 856 2,571,400
2023/06/08 860 867 847 850 1,876,400
2023/06/07 863 864 851 851 2,490,500
2023/06/06 847 858 843 858 1,698,700
2023/06/05 850 857 850 855 2,549,800
2023/06/02 840 841 833 837 1,799,400
2023/06/01 841 844 832 836 2,233,800
2023/05/31 854 857 841 845 2,510,200
2023/05/30 865 865 856 860 1,175,600
2023/05/29 867 874 865 865 1,537,900
2023/05/26 868 871 856 856 1,277,800
2023/05/25 858 868 849 866 1,558,700
2023/05/24 871 873 863 863 2,207,700
2023/05/23 864 874 862 868 2,087,300
2023/05/22 863 867 856 863 3,096,000
2023/05/19 870 873 865 867 3,041,700
2023/05/18 870 874 867 869 2,395,900
2023/05/17 877 881 861 864 3,735,500
2023/05/16 878 883 871 878 4,701,700
2023/05/15 860 897 857 881 11,174,600
2023/05/12 771 786 771 776 2,512,800
2023/05/11 778 782 772 778 1,514,500
2023/05/10 785 786 776 783 1,777,200
2023/05/09 779 788 773 785 2,179,300
2023/05/08 768 778 766 775 1,426,100
2023/05/02 780 781 772 776 1,163,400
2023/05/01 776 784 773 783 2,438,500
2023/04/28 756 767 752 764 2,797,100
2023/04/27 742 756 741 753 2,581,600
2023/04/26 749 751 736 739 2,344,300
2023/04/25 761 762 752 755 1,803,500
2023/04/24 759 761 754 759 1,089,400
2023/04/21 756 758 753 756 1,055,400
2023/04/20 751 760 750 759 1,002,900
2023/04/19 751 757 749 756 1,920,600
2023/04/18 760 761 754 758 1,454,100
2023/04/17 752 756 750 755 1,697,300
2023/04/14 749 749 744 745 1,881,600
2023/04/13 752 753 745 751 1,178,900
2023/04/12 756 760 753 753 1,353,500
2023/04/11 748 751 744 748 1,281,600
2023/04/10 743 747 738 741 1,143,400
2023/04/07 729 739 729 736 1,065,900
2023/04/06 740 741 731 732 2,474,600
2023/04/05 755 759 748 750 2,326,200
2023/04/04 769 769 762 766 1,744,000
2023/04/03 769 771 762 766 2,199,500
2023/03/31 743 763 742 756 4,273,500
2023/03/30 740 746 733 742 2,015,000
2023/03/29 748 755 743 754 2,404,400
2023/03/28 740 746 739 742 1,818,100
2023/03/27 736 737 729 734 1,495,400
2023/03/24 732 737 730 731 2,492,000
2023/03/23 715 737 714 734 3,109,200
2023/03/22 720 725 714 722 2,708,300
2023/03/20 702 713 701 705 2,173,800
2023/03/17 722 724 708 711 3,165,300
2023/03/16 707 716 704 715 2,807,300
2023/03/15 737 742 730 735 1,937,800
2023/03/14 740 740 720 727 3,537,400
2023/03/13 766 768 753 755 2,628,800
2023/03/10 781 789 780 784 2,359,500
2023/03/09 790 794 786 788 1,694,500
2023/03/08 774 789 773 787 2,198,500
2023/03/07 778 785 776 778 3,207,200
2023/03/06 765 768 761 763 1,453,000
2023/03/03 760 763 757 761 2,137,800
2023/03/02 767 769 759 760 1,933,100
2023/03/01 750 767 750 765 2,148,200
2023/02/28 760 761 751 754 2,078,000
2023/02/27 747 761 747 758 1,883,500
2023/02/24 745 752 744 745 1,237,000
2023/02/22 752 755 740 741 2,363,500
2023/02/21 744 757 744 755 2,095,400
2023/02/20 747 751 742 746 1,727,300
2023/02/17 735 743 734 741 1,593,400
2023/02/16 738 743 736 741 2,179,500
2023/02/15 732 739 732 733 2,010,500
2023/02/14 729 730 721 725 1,615,800
2023/02/13 720 725 714 724 1,521,900
2023/02/10 723 727 718 721 2,280,600
2023/02/09 716 720 714 718 3,315,700
2023/02/08 727 731 718 724 1,915,500
2023/02/07 734 734 724 727 1,924,100
2023/02/06 720 736 720 728 3,776,200
2023/02/03 705 728 704 726 5,718,600
2023/02/02 686 707 686 702 7,211,000
2023/02/01 729 732 722 731 4,269,300
2023/01/31 725 729 723 728 2,476,200
2023/01/30 724 727 720 725 2,051,200
2023/01/27 725 726 720 724 1,362,400
2023/01/26 725 727 719 725 1,963,500
2023/01/25 720 727 718 725 1,994,000
2023/01/24 714 720 711 719 2,098,400
2023/01/23 710 711 703 708 2,000,400
2023/01/20 696 703 692 702 1,861,000
2023/01/19 700 702 693 695 1,627,600
2023/01/18 692 709 691 706 2,104,700
2023/01/17 688 696 688 694 1,906,500
2023/01/16 695 695 681 685 2,742,800
2023/01/13 700 706 698 701 2,127,600
2023/01/12 704 709 702 703 1,894,100
2023/01/11 699 704 698 701 1,871,500
2023/01/10 699 701 693 696 2,326,600
2023/01/06 695 703 694 700 2,041,700
2023/01/05 695 696 691 696 1,670,200
2023/01/04 695 700 689 695 1,716,800

このページの先頭へ