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
2026/05/12 1,383 1,405 1,365 1,379 5,642,100
2026/05/11 1,356 1,360 1,326 1,360 3,725,700
2026/05/08 1,282 1,335 1,264 1,335 3,222,800
2026/05/07 1,280 1,304 1,265 1,300 2,826,000
2026/05/01 1,276 1,281 1,245 1,261 2,950,500
2026/04/30 1,205 1,274 1,195 1,268 4,144,000
2026/04/28 1,200 1,224 1,195 1,222 2,077,200
2026/04/27 1,152 1,198 1,151 1,188 1,664,200
2026/04/24 1,182 1,185 1,160 1,161 1,351,800
2026/04/23 1,191 1,203 1,153 1,177 2,054,700
2026/04/22 1,208 1,222 1,200 1,206 1,678,900
2026/04/21 1,232 1,237 1,218 1,219 2,458,400
2026/04/20 1,205 1,241 1,202 1,234 2,517,800
2026/04/17 1,192 1,205 1,186 1,197 1,378,100
2026/04/16 1,177 1,202 1,177 1,195 2,067,500
2026/04/15 1,196 1,198 1,171 1,184 1,914,200
2026/04/14 1,189 1,196 1,179 1,190 2,159,000
2026/04/13 1,170 1,179 1,160 1,170 1,584,600
2026/04/10 1,189 1,195 1,172 1,172 1,717,500
2026/04/09 1,180 1,182 1,153 1,166 1,994,400
2026/04/08 1,161 1,182 1,144 1,182 3,292,300
2026/04/07 1,125 1,131 1,101 1,101 2,341,800
2026/04/06 1,123 1,134 1,117 1,117 1,180,200
2026/04/03 1,128 1,139 1,122 1,122 1,439,600
2026/03/27 1,147 1,161 1,140 1,153 1,938,800
2026/03/26 1,193 1,196 1,157 1,170 1,868,900
2026/03/25 1,180 1,186 1,171 1,182 1,599,300
2026/03/24 1,149 1,149 1,127 1,144 1,665,500
2026/03/23 1,132 1,137 1,084 1,104 2,562,400
2026/03/19 1,173 1,180 1,157 1,162 2,745,300
2026/03/18 1,200 1,220 1,191 1,217 2,507,400
2026/03/17 1,175 1,185 1,159 1,162 1,580,300
2026/03/16 1,165 1,169 1,141 1,154 2,409,000
2026/03/13 1,159 1,185 1,159 1,170 2,628,000
2026/03/12 1,206 1,210 1,176 1,186 2,611,700
2026/03/11 1,245 1,253 1,220 1,222 1,830,500
2026/03/10 1,210 1,227 1,199 1,215 2,756,000
2026/03/09 1,151 1,174 1,128 1,159 3,111,300
2026/03/06 1,221 1,251 1,221 1,244 1,968,900
2026/03/05 1,298 1,303 1,244 1,251 3,928,200
2026/03/04 1,275 1,308 1,221 1,243 4,320,700
2026/03/03 1,408 1,415 1,346 1,356 2,984,200
2026/03/02 1,390 1,414 1,363 1,407 3,028,600
2026/02/27 1,350 1,409 1,349 1,409 2,893,500
2026/02/26 1,370 1,376 1,353 1,357 2,876,100
2026/02/25 1,346 1,362 1,329 1,358 3,770,100
2026/02/24 1,331 1,358 1,316 1,347 3,296,000
2026/02/20 1,307 1,323 1,301 1,323 3,010,600
2026/02/19 1,288 1,330 1,287 1,324 4,470,700
2026/02/18 1,295 1,300 1,277 1,284 3,892,700
2026/02/17 1,315 1,315 1,288 1,300 1,167,000
2026/02/16 1,310 1,315 1,298 1,309 3,734,900
2026/02/13 1,295 1,309 1,281 1,293 6,122,000
2026/02/12 1,290 1,307 1,286 1,297 3,192,100
2026/02/10 1,263 1,285 1,260 1,273 2,898,900
2026/02/09 1,267 1,293 1,254 1,258 4,703,600
2026/02/06 1,187 1,215 1,186 1,210 4,195,500
2026/02/05 1,203 1,211 1,181 1,200 4,442,600
2026/02/04 1,160 1,220 1,145 1,210 8,078,700
2026/02/03 1,071 1,108 1,059 1,108 4,727,500
2026/02/02 1,075 1,084 1,049 1,055 3,563,600
2026/01/30 1,065 1,078 1,059 1,074 2,350,500
2026/01/29 1,061 1,071 1,050 1,067 1,815,600
2026/01/28 1,065 1,072 1,056 1,060 2,078,600
2026/01/27 1,081 1,089 1,070 1,080 1,602,600
2026/01/26 1,090 1,106 1,084 1,088 2,629,600
2026/01/23 1,120 1,122 1,109 1,111 1,710,400
2026/01/22 1,110 1,115 1,102 1,109 1,879,000
2026/01/21 1,090 1,102 1,083 1,099 3,259,100
2026/01/20 1,125 1,129 1,113 1,120 1,978,400
2026/01/19 1,120 1,129 1,098 1,126 2,134,300
2026/01/16 1,115 1,131 1,110 1,131 2,127,200
2026/01/15 1,110 1,128 1,107 1,119 2,494,800
2026/01/14 1,088 1,109 1,084 1,107 2,675,600
2026/01/13 1,077 1,088 1,069 1,082 2,558,500
2026/01/09 1,048 1,052 1,040 1,047 2,293,900
2026/01/08 1,028 1,044 1,019 1,036 2,822,300
2026/01/07 1,010 1,037 1,009 1,037 3,404,500
2026/01/06 1,001 1,027 1,001 1,018 4,053,200
2026/01/05 976 993 976 992 3,380,000

このページの先頭へ