日本精機(7287)の株価時系列情報
日本精機(7287)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,565 | 1,616 | 1,548 | 1,605 | 248,600 |
| 2025/08/07 | 1,644 | 1,660 | 1,630 | 1,647 | 164,900 |
| 2025/08/06 | 1,604 | 1,633 | 1,600 | 1,632 | 118,100 |
| 2025/08/05 | 1,577 | 1,601 | 1,568 | 1,597 | 167,800 |
| 2025/08/04 | 1,549 | 1,573 | 1,536 | 1,573 | 150,200 |
| 2025/08/01 | 1,559 | 1,575 | 1,557 | 1,566 | 143,700 |
| 2025/07/31 | 1,548 | 1,566 | 1,541 | 1,560 | 70,000 |
| 2025/07/30 | 1,532 | 1,550 | 1,532 | 1,545 | 66,700 |
| 2025/07/29 | 1,528 | 1,547 | 1,518 | 1,536 | 110,900 |
| 2025/07/28 | 1,538 | 1,555 | 1,538 | 1,550 | 100,400 |
| 2025/07/25 | 1,550 | 1,552 | 1,531 | 1,547 | 70,300 |
| 2025/07/24 | 1,548 | 1,561 | 1,543 | 1,555 | 116,000 |
| 2025/07/23 | 1,520 | 1,549 | 1,511 | 1,546 | 134,200 |
| 2025/07/22 | 1,506 | 1,523 | 1,500 | 1,509 | 111,800 |
| 2025/07/18 | 1,506 | 1,508 | 1,492 | 1,506 | 106,400 |
| 2025/07/17 | 1,476 | 1,507 | 1,476 | 1,504 | 88,500 |
| 2025/07/16 | 1,470 | 1,487 | 1,464 | 1,475 | 90,800 |
| 2025/07/15 | 1,450 | 1,468 | 1,450 | 1,462 | 117,800 |
| 2025/07/14 | 1,450 | 1,463 | 1,448 | 1,450 | 105,100 |
| 2025/07/11 | 1,437 | 1,455 | 1,437 | 1,447 | 94,000 |
| 2025/07/10 | 1,440 | 1,445 | 1,434 | 1,439 | 52,800 |
| 2025/07/09 | 1,431 | 1,449 | 1,427 | 1,437 | 95,000 |
| 2025/07/08 | 1,419 | 1,436 | 1,414 | 1,429 | 80,400 |
| 2025/07/07 | 1,424 | 1,426 | 1,408 | 1,420 | 104,500 |
| 2025/07/04 | 1,446 | 1,450 | 1,433 | 1,440 | 95,400 |
| 2025/07/03 | 1,423 | 1,443 | 1,417 | 1,426 | 102,900 |
| 2025/07/02 | 1,420 | 1,424 | 1,411 | 1,417 | 110,600 |
| 2025/07/01 | 1,424 | 1,425 | 1,413 | 1,416 | 57,600 |
| 2025/06/30 | 1,425 | 1,432 | 1,418 | 1,428 | 102,800 |
| 2025/06/27 | 1,408 | 1,425 | 1,404 | 1,416 | 111,200 |
| 2025/06/26 | 1,366 | 1,398 | 1,366 | 1,393 | 118,100 |
| 2025/06/25 | 1,370 | 1,377 | 1,356 | 1,364 | 92,400 |
| 2025/06/24 | 1,368 | 1,377 | 1,358 | 1,366 | 71,400 |
| 2025/06/23 | 1,355 | 1,364 | 1,346 | 1,351 | 82,500 |
| 2025/06/20 | 1,365 | 1,385 | 1,353 | 1,353 | 162,700 |
| 2025/06/19 | 1,387 | 1,390 | 1,366 | 1,371 | 45,200 |
| 2025/06/18 | 1,360 | 1,388 | 1,360 | 1,382 | 111,800 |
| 2025/06/17 | 1,353 | 1,366 | 1,345 | 1,362 | 62,700 |
| 2025/06/16 | 1,357 | 1,362 | 1,349 | 1,361 | 91,200 |
| 2025/06/13 | 1,381 | 1,382 | 1,356 | 1,360 | 98,300 |
| 2025/06/12 | 1,381 | 1,391 | 1,370 | 1,381 | 43,200 |
| 2025/06/11 | 1,376 | 1,394 | 1,365 | 1,387 | 62,700 |
| 2025/06/10 | 1,372 | 1,385 | 1,362 | 1,365 | 116,100 |
| 2025/06/09 | 1,382 | 1,389 | 1,370 | 1,372 | 60,800 |
| 2025/06/06 | 1,372 | 1,384 | 1,368 | 1,371 | 63,800 |
| 2025/06/05 | 1,370 | 1,384 | 1,367 | 1,372 | 61,800 |
| 2025/06/04 | 1,394 | 1,397 | 1,376 | 1,376 | 89,400 |
| 2025/06/03 | 1,397 | 1,403 | 1,389 | 1,394 | 51,200 |
| 2025/06/02 | 1,411 | 1,419 | 1,390 | 1,391 | 78,400 |
| 2025/05/30 | 1,385 | 1,413 | 1,383 | 1,408 | 163,000 |
| 2025/05/29 | 1,378 | 1,390 | 1,375 | 1,386 | 71,300 |
| 2025/05/28 | 1,390 | 1,398 | 1,372 | 1,378 | 115,200 |
| 2025/05/27 | 1,364 | 1,385 | 1,362 | 1,377 | 81,400 |
| 2025/05/26 | 1,353 | 1,374 | 1,352 | 1,367 | 92,900 |
| 2025/05/23 | 1,352 | 1,371 | 1,348 | 1,360 | 161,900 |
| 2025/05/22 | 1,346 | 1,373 | 1,341 | 1,370 | 172,800 |
| 2025/05/21 | 1,372 | 1,381 | 1,344 | 1,359 | 187,900 |
| 2025/05/20 | 1,373 | 1,373 | 1,350 | 1,366 | 277,700 |
| 2025/05/19 | 1,364 | 1,400 | 1,361 | 1,382 | 326,700 |
| 2025/05/16 | 1,352 | 1,411 | 1,340 | 1,379 | 963,500 |
| 2025/05/15 | 1,148 | 1,183 | 1,139 | 1,172 | 155,000 |
| 2025/05/14 | 1,158 | 1,166 | 1,143 | 1,166 | 89,600 |
| 2025/05/13 | 1,162 | 1,180 | 1,160 | 1,168 | 101,100 |
| 2025/05/12 | 1,150 | 1,153 | 1,139 | 1,148 | 51,400 |
| 2025/05/09 | 1,118 | 1,138 | 1,116 | 1,137 | 114,400 |
| 2025/05/08 | 1,110 | 1,116 | 1,085 | 1,104 | 97,300 |
| 2025/05/07 | 1,106 | 1,107 | 1,087 | 1,096 | 79,100 |
| 2025/05/02 | 1,090 | 1,107 | 1,087 | 1,107 | 85,100 |
| 2025/05/01 | 1,107 | 1,107 | 1,085 | 1,090 | 49,200 |
| 2025/04/30 | 1,111 | 1,117 | 1,085 | 1,093 | 62,600 |
| 2025/04/28 | 1,101 | 1,115 | 1,100 | 1,100 | 81,400 |
| 2025/04/25 | 1,093 | 1,102 | 1,085 | 1,092 | 63,900 |
| 2025/04/24 | 1,070 | 1,095 | 1,070 | 1,081 | 40,200 |
| 2025/04/23 | 1,077 | 1,077 | 1,058 | 1,070 | 63,100 |
| 2025/04/22 | 1,023 | 1,053 | 1,023 | 1,053 | 106,500 |
| 2025/04/21 | 1,055 | 1,055 | 1,037 | 1,045 | 86,700 |
| 2025/04/18 | 1,045 | 1,072 | 1,037 | 1,064 | 92,500 |
| 2025/04/17 | 1,017 | 1,043 | 1,017 | 1,038 | 109,400 |
| 2025/04/16 | 1,035 | 1,040 | 1,021 | 1,032 | 102,900 |
| 2025/04/15 | 1,010 | 1,048 | 1,010 | 1,034 | 79,400 |
| 2025/04/14 | 990 | 1,005 | 982 | 995 | 130,500 |
| 2025/04/11 | 954 | 995 | 931 | 995 | 214,400 |
| 2025/04/10 | 1,029 | 1,029 | 1,002 | 1,023 | 188,200 |
| 2025/04/09 | 985 | 985 | 928 | 949 | 325,700 |
| 2025/04/08 | 1,011 | 1,046 | 1,007 | 1,016 | 145,300 |
| 2025/04/07 | 960 | 965 | 917 | 936 | 322,200 |
| 2025/04/04 | 1,100 | 1,110 | 1,026 | 1,049 | 316,300 |
| 2025/04/03 | 1,143 | 1,153 | 1,125 | 1,152 | 234,500 |
| 2025/04/02 | 1,152 | 1,192 | 1,152 | 1,179 | 173,400 |
| 2025/04/01 | 1,161 | 1,161 | 1,143 | 1,156 | 87,400 |
| 2025/03/31 | 1,181 | 1,181 | 1,155 | 1,160 | 100,100 |
| 2025/03/28 | 1,211 | 1,229 | 1,201 | 1,202 | 137,000 |
| 2025/03/27 | 1,248 | 1,254 | 1,235 | 1,254 | 98,000 |
| 2025/03/26 | 1,256 | 1,264 | 1,249 | 1,252 | 84,200 |
| 2025/03/25 | 1,250 | 1,267 | 1,245 | 1,262 | 84,500 |
| 2025/03/24 | 1,251 | 1,252 | 1,231 | 1,245 | 88,600 |
| 2025/03/21 | 1,233 | 1,252 | 1,222 | 1,244 | 165,900 |
| 2025/03/19 | 1,242 | 1,260 | 1,241 | 1,244 | 92,900 |
| 2025/03/18 | 1,238 | 1,250 | 1,238 | 1,242 | 69,200 |
| 2025/03/17 | 1,241 | 1,244 | 1,225 | 1,233 | 116,500 |
| 2025/03/14 | 1,253 | 1,259 | 1,241 | 1,241 | 138,300 |
| 2025/03/13 | 1,237 | 1,275 | 1,235 | 1,242 | 306,500 |
| 2025/03/12 | 1,224 | 1,224 | 1,206 | 1,216 | 146,500 |
| 2025/03/11 | 1,222 | 1,229 | 1,196 | 1,224 | 234,100 |
| 2025/03/10 | 1,238 | 1,241 | 1,217 | 1,222 | 203,400 |
| 2025/03/07 | 1,194 | 1,228 | 1,180 | 1,228 | 247,400 |
| 2025/03/06 | 1,160 | 1,199 | 1,158 | 1,188 | 253,800 |
| 2025/03/05 | 1,115 | 1,152 | 1,109 | 1,145 | 276,200 |
| 2025/03/04 | 1,120 | 1,129 | 1,114 | 1,124 | 146,900 |
| 2025/03/03 | 1,128 | 1,150 | 1,123 | 1,148 | 196,900 |
| 2025/02/28 | 1,076 | 1,124 | 1,076 | 1,112 | 1,370,500 |
| 2025/02/27 | 1,052 | 1,097 | 1,052 | 1,094 | 255,400 |
| 2025/02/26 | 1,050 | 1,054 | 1,040 | 1,050 | 224,400 |
| 2025/02/25 | 1,050 | 1,069 | 1,044 | 1,061 | 219,800 |
| 2025/02/21 | 1,061 | 1,066 | 1,053 | 1,060 | 134,900 |
| 2025/02/20 | 1,085 | 1,092 | 1,063 | 1,071 | 139,800 |
| 2025/02/19 | 1,105 | 1,120 | 1,086 | 1,087 | 211,700 |
| 2025/02/18 | 1,120 | 1,131 | 1,102 | 1,113 | 133,900 |
| 2025/02/17 | 1,128 | 1,128 | 1,116 | 1,127 | 111,400 |
| 2025/02/14 | 1,122 | 1,139 | 1,113 | 1,134 | 181,100 |
| 2025/02/13 | 1,135 | 1,145 | 1,125 | 1,131 | 191,400 |
| 2025/02/12 | 1,108 | 1,129 | 1,081 | 1,121 | 280,800 |
| 2025/02/10 | 1,091 | 1,109 | 1,082 | 1,105 | 105,700 |
| 2025/02/07 | 1,124 | 1,133 | 1,112 | 1,125 | 91,400 |
| 2025/02/06 | 1,107 | 1,120 | 1,106 | 1,115 | 73,800 |
| 2025/02/05 | 1,110 | 1,115 | 1,091 | 1,105 | 101,000 |
| 2025/02/04 | 1,114 | 1,120 | 1,105 | 1,110 | 102,400 |
| 2025/02/03 | 1,116 | 1,116 | 1,098 | 1,104 | 188,000 |
| 2025/01/31 | 1,123 | 1,128 | 1,113 | 1,120 | 56,100 |
| 2025/01/30 | 1,121 | 1,125 | 1,108 | 1,122 | 30,700 |
| 2025/01/29 | 1,107 | 1,124 | 1,107 | 1,121 | 94,400 |
| 2025/01/28 | 1,104 | 1,110 | 1,101 | 1,107 | 71,200 |
| 2025/01/27 | 1,105 | 1,121 | 1,104 | 1,106 | 110,300 |
| 2025/01/24 | 1,111 | 1,111 | 1,100 | 1,105 | 79,500 |
| 2025/01/23 | 1,113 | 1,114 | 1,106 | 1,106 | 53,200 |
| 2025/01/22 | 1,114 | 1,126 | 1,110 | 1,116 | 60,200 |
| 2025/01/21 | 1,112 | 1,126 | 1,105 | 1,114 | 59,300 |
| 2025/01/20 | 1,104 | 1,121 | 1,104 | 1,118 | 80,300 |
| 2025/01/17 | 1,110 | 1,110 | 1,088 | 1,096 | 48,500 |
| 2025/01/16 | 1,121 | 1,122 | 1,107 | 1,107 | 70,100 |
| 2025/01/15 | 1,120 | 1,129 | 1,110 | 1,110 | 73,500 |
| 2025/01/14 | 1,105 | 1,118 | 1,100 | 1,114 | 108,000 |
| 2025/01/10 | 1,110 | 1,130 | 1,109 | 1,122 | 108,700 |
| 2025/01/09 | 1,145 | 1,145 | 1,120 | 1,120 | 75,800 |
| 2025/01/08 | 1,158 | 1,176 | 1,148 | 1,150 | 123,800 |
| 2025/01/07 | 1,175 | 1,179 | 1,151 | 1,172 | 211,600 |
| 2025/01/06 | 1,172 | 1,187 | 1,157 | 1,176 | 127,900 |
| 2024/12/30 | 1,154 | 1,162 | 1,145 | 1,152 | 93,700 |
| 2024/12/27 | 1,161 | 1,163 | 1,138 | 1,150 | 144,900 |
| 2024/12/26 | 1,123 | 1,145 | 1,123 | 1,141 | 146,300 |
| 2024/12/25 | 1,118 | 1,127 | 1,110 | 1,127 | 94,600 |
| 2024/12/24 | 1,108 | 1,128 | 1,096 | 1,116 | 152,300 |
| 2024/12/23 | 1,093 | 1,102 | 1,079 | 1,096 | 94,800 |
| 2024/12/20 | 1,100 | 1,112 | 1,086 | 1,094 | 170,400 |
| 2024/12/19 | 1,081 | 1,109 | 1,080 | 1,102 | 166,300 |
| 2024/12/18 | 1,095 | 1,117 | 1,094 | 1,106 | 127,600 |
| 2024/12/17 | 1,105 | 1,105 | 1,076 | 1,079 | 90,600 |
| 2024/12/16 | 1,094 | 1,116 | 1,090 | 1,110 | 121,700 |
| 2024/12/13 | 1,082 | 1,107 | 1,081 | 1,094 | 107,400 |
| 2024/12/12 | 1,067 | 1,086 | 1,061 | 1,079 | 138,400 |
| 2024/12/11 | 1,047 | 1,059 | 1,044 | 1,055 | 51,400 |
| 2024/12/10 | 1,058 | 1,058 | 1,037 | 1,048 | 117,400 |
| 2024/12/09 | 1,034 | 1,038 | 1,026 | 1,037 | 130,900 |
| 2024/12/06 | 1,035 | 1,037 | 1,026 | 1,029 | 65,100 |
| 2024/12/05 | 1,041 | 1,041 | 1,023 | 1,025 | 83,000 |
| 2024/12/04 | 1,048 | 1,051 | 1,026 | 1,026 | 76,600 |
| 2024/12/03 | 1,057 | 1,063 | 1,038 | 1,048 | 70,400 |
| 2024/12/02 | 1,035 | 1,048 | 1,033 | 1,034 | 88,500 |
| 2024/11/29 | 1,037 | 1,044 | 1,030 | 1,037 | 83,000 |
| 2024/11/28 | 1,026 | 1,042 | 1,016 | 1,036 | 106,000 |
| 2024/11/27 | 1,049 | 1,050 | 1,016 | 1,029 | 143,200 |
| 2024/11/26 | 1,090 | 1,090 | 1,048 | 1,054 | 69,500 |
| 2024/11/25 | 1,070 | 1,082 | 1,070 | 1,074 | 114,900 |
| 2024/11/22 | 1,060 | 1,068 | 1,056 | 1,061 | 63,900 |
| 2024/11/21 | 1,060 | 1,072 | 1,048 | 1,057 | 83,300 |
| 2024/11/20 | 1,040 | 1,054 | 1,040 | 1,054 | 75,400 |
| 2024/11/19 | 1,041 | 1,059 | 1,033 | 1,036 | 75,200 |
| 2024/11/18 | 1,026 | 1,047 | 1,021 | 1,045 | 76,800 |
| 2024/11/15 | 1,025 | 1,039 | 1,019 | 1,028 | 104,600 |
| 2024/11/14 | 1,047 | 1,061 | 1,031 | 1,031 | 172,700 |
| 2024/11/13 | 1,060 | 1,075 | 1,044 | 1,044 | 195,400 |
| 2024/11/12 | 1,084 | 1,098 | 1,050 | 1,050 | 333,000 |
| 2024/11/11 | 1,147 | 1,156 | 1,113 | 1,114 | 170,100 |
| 2024/11/08 | 1,214 | 1,217 | 1,168 | 1,170 | 103,900 |
| 2024/11/07 | 1,198 | 1,222 | 1,194 | 1,214 | 166,200 |
| 2024/11/06 | 1,173 | 1,194 | 1,162 | 1,185 | 115,700 |
| 2024/11/05 | 1,165 | 1,198 | 1,165 | 1,174 | 76,900 |
| 2024/11/01 | 1,192 | 1,192 | 1,171 | 1,172 | 65,900 |
| 2024/10/31 | 1,193 | 1,210 | 1,191 | 1,206 | 72,600 |
| 2024/10/30 | 1,196 | 1,212 | 1,194 | 1,200 | 48,000 |
| 2024/10/29 | 1,182 | 1,201 | 1,182 | 1,195 | 65,600 |
| 2024/10/28 | 1,171 | 1,191 | 1,162 | 1,185 | 61,600 |
| 2024/10/25 | 1,171 | 1,184 | 1,159 | 1,167 | 47,400 |
| 2024/10/24 | 1,178 | 1,178 | 1,160 | 1,176 | 50,300 |
| 2024/10/23 | 1,184 | 1,203 | 1,180 | 1,180 | 34,900 |
| 2024/10/22 | 1,197 | 1,199 | 1,179 | 1,187 | 45,900 |
| 2024/10/21 | 1,202 | 1,203 | 1,188 | 1,199 | 57,500 |
| 2024/10/18 | 1,207 | 1,214 | 1,200 | 1,204 | 46,600 |
| 2024/10/17 | 1,211 | 1,233 | 1,201 | 1,202 | 54,100 |
| 2024/10/16 | 1,212 | 1,225 | 1,198 | 1,213 | 72,400 |