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 |
|---|---|---|---|---|---|
| 2026/01/16 | 2,440 | 2,518 | 2,436 | 2,517 | 293,000 |
| 2026/01/15 | 2,390 | 2,423 | 2,386 | 2,415 | 163,500 |
| 2026/01/14 | 2,372 | 2,392 | 2,359 | 2,367 | 188,800 |
| 2026/01/13 | 2,333 | 2,365 | 2,325 | 2,355 | 379,100 |
| 2026/01/09 | 2,290 | 2,343 | 2,269 | 2,333 | 251,500 |
| 2026/01/08 | 2,305 | 2,342 | 2,294 | 2,314 | 187,400 |
| 2026/01/07 | 2,240 | 2,311 | 2,225 | 2,309 | 313,400 |
| 2026/01/06 | 2,218 | 2,282 | 2,218 | 2,246 | 300,200 |
| 2026/01/05 | 2,200 | 2,218 | 2,190 | 2,210 | 127,700 |
| 2025/12/30 | 2,180 | 2,198 | 2,176 | 2,185 | 94,200 |
| 2025/12/29 | 2,183 | 2,193 | 2,174 | 2,193 | 94,800 |
| 2025/12/26 | 2,193 | 2,198 | 2,160 | 2,167 | 100,100 |
| 2025/12/25 | 2,189 | 2,203 | 2,171 | 2,188 | 96,400 |
| 2025/12/24 | 2,216 | 2,221 | 2,180 | 2,191 | 119,900 |
| 2025/12/23 | 2,220 | 2,249 | 2,205 | 2,221 | 160,400 |
| 2025/12/22 | 2,160 | 2,233 | 2,159 | 2,223 | 206,700 |
| 2025/12/19 | 2,133 | 2,179 | 2,130 | 2,164 | 242,800 |
| 2025/12/18 | 2,109 | 2,130 | 2,100 | 2,114 | 165,300 |
| 2025/12/17 | 2,160 | 2,160 | 2,117 | 2,151 | 146,500 |
| 2025/12/16 | 2,156 | 2,178 | 2,129 | 2,135 | 105,200 |
| 2025/12/15 | 2,178 | 2,179 | 2,149 | 2,155 | 186,800 |
| 2025/12/12 | 2,141 | 2,173 | 2,130 | 2,173 | 118,200 |
| 2025/12/11 | 2,160 | 2,177 | 2,119 | 2,126 | 114,100 |
| 2025/12/10 | 2,170 | 2,170 | 2,122 | 2,140 | 182,400 |
| 2025/12/09 | 2,101 | 2,140 | 2,085 | 2,140 | 106,800 |
| 2025/12/08 | 2,083 | 2,110 | 2,061 | 2,105 | 121,500 |
| 2025/12/05 | 2,078 | 2,094 | 2,043 | 2,051 | 230,200 |
| 2025/12/04 | 2,081 | 2,110 | 2,078 | 2,100 | 83,500 |
| 2025/12/03 | 2,121 | 2,135 | 2,082 | 2,085 | 122,600 |
| 2025/12/02 | 2,081 | 2,137 | 2,073 | 2,109 | 105,400 |
| 2025/12/01 | 2,130 | 2,142 | 2,062 | 2,076 | 158,500 |
| 2025/11/28 | 2,114 | 2,119 | 2,080 | 2,091 | 116,200 |
| 2025/11/27 | 2,080 | 2,131 | 2,060 | 2,105 | 204,800 |
| 2025/11/26 | 2,027 | 2,043 | 2,012 | 2,039 | 115,000 |
| 2025/11/25 | 2,010 | 2,033 | 2,010 | 2,027 | 114,200 |
| 2025/11/21 | 1,950 | 2,000 | 1,944 | 2,000 | 155,000 |
| 2025/11/20 | 2,003 | 2,004 | 1,972 | 1,980 | 194,500 |
| 2025/11/19 | 1,956 | 2,008 | 1,944 | 1,969 | 231,300 |
| 2025/11/18 | 1,936 | 1,996 | 1,934 | 1,960 | 170,700 |
| 2025/11/17 | 1,922 | 1,955 | 1,906 | 1,952 | 194,600 |
| 2025/11/14 | 1,900 | 1,928 | 1,900 | 1,904 | 121,000 |
| 2025/11/13 | 1,933 | 1,940 | 1,902 | 1,905 | 162,400 |
| 2025/11/12 | 1,859 | 1,944 | 1,851 | 1,936 | 361,500 |
| 2025/11/11 | 1,837 | 1,837 | 1,803 | 1,824 | 107,700 |
| 2025/11/10 | 1,803 | 1,825 | 1,796 | 1,820 | 91,700 |
| 2025/11/07 | 1,821 | 1,826 | 1,792 | 1,812 | 157,400 |
| 2025/11/06 | 1,815 | 1,852 | 1,815 | 1,839 | 114,500 |
| 2025/11/05 | 1,838 | 1,841 | 1,774 | 1,812 | 127,300 |
| 2025/11/04 | 1,807 | 1,850 | 1,796 | 1,842 | 125,700 |
| 2025/10/31 | 1,811 | 1,811 | 1,776 | 1,789 | 62,800 |
| 2025/10/30 | 1,768 | 1,800 | 1,768 | 1,800 | 94,000 |
| 2025/10/29 | 1,782 | 1,784 | 1,758 | 1,771 | 110,700 |
| 2025/10/28 | 1,830 | 1,830 | 1,782 | 1,784 | 95,800 |
| 2025/10/27 | 1,817 | 1,836 | 1,817 | 1,827 | 94,400 |
| 2025/10/24 | 1,829 | 1,831 | 1,802 | 1,816 | 58,900 |
| 2025/10/23 | 1,799 | 1,819 | 1,793 | 1,819 | 186,300 |
| 2025/10/22 | 1,780 | 1,807 | 1,779 | 1,799 | 109,200 |
| 2025/10/21 | 1,775 | 1,788 | 1,763 | 1,770 | 134,000 |
| 2025/10/20 | 1,750 | 1,778 | 1,740 | 1,771 | 117,400 |
| 2025/10/17 | 1,731 | 1,742 | 1,728 | 1,730 | 112,800 |
| 2025/10/16 | 1,720 | 1,754 | 1,720 | 1,754 | 102,700 |
| 2025/10/15 | 1,685 | 1,726 | 1,685 | 1,719 | 76,700 |
| 2025/10/14 | 1,672 | 1,710 | 1,671 | 1,686 | 135,700 |
| 2025/10/10 | 1,759 | 1,762 | 1,703 | 1,712 | 121,100 |
| 2025/10/09 | 1,734 | 1,762 | 1,724 | 1,762 | 81,600 |
| 2025/10/08 | 1,768 | 1,780 | 1,743 | 1,749 | 73,300 |
| 2025/10/07 | 1,746 | 1,773 | 1,740 | 1,769 | 83,000 |
| 2025/10/06 | 1,770 | 1,770 | 1,730 | 1,735 | 117,800 |
| 2025/10/03 | 1,719 | 1,736 | 1,718 | 1,733 | 58,000 |
| 2025/10/02 | 1,702 | 1,734 | 1,695 | 1,718 | 89,300 |
| 2025/10/01 | 1,760 | 1,760 | 1,702 | 1,708 | 133,800 |
| 2025/09/30 | 1,809 | 1,810 | 1,768 | 1,776 | 89,400 |
| 2025/09/29 | 1,806 | 1,820 | 1,791 | 1,810 | 103,600 |
| 2025/09/26 | 1,814 | 1,836 | 1,805 | 1,836 | 138,800 |
| 2025/09/25 | 1,840 | 1,851 | 1,806 | 1,820 | 143,200 |
| 2025/09/24 | 1,824 | 1,851 | 1,805 | 1,835 | 159,200 |
| 2025/09/22 | 1,800 | 1,829 | 1,796 | 1,819 | 118,200 |
| 2025/09/19 | 1,780 | 1,810 | 1,777 | 1,783 | 233,000 |
| 2025/09/18 | 1,795 | 1,802 | 1,775 | 1,775 | 112,000 |
| 2025/09/17 | 1,798 | 1,799 | 1,777 | 1,780 | 106,400 |
| 2025/09/16 | 1,795 | 1,800 | 1,784 | 1,794 | 65,700 |
| 2025/09/12 | 1,798 | 1,804 | 1,787 | 1,795 | 56,500 |
| 2025/09/11 | 1,800 | 1,805 | 1,788 | 1,791 | 100,700 |
| 2025/09/10 | 1,797 | 1,801 | 1,784 | 1,799 | 69,700 |
| 2025/09/09 | 1,809 | 1,813 | 1,792 | 1,793 | 98,400 |
| 2025/09/08 | 1,819 | 1,819 | 1,784 | 1,810 | 135,300 |
| 2025/09/05 | 1,785 | 1,818 | 1,784 | 1,818 | 166,700 |
| 2025/09/04 | 1,760 | 1,770 | 1,744 | 1,770 | 107,500 |
| 2025/09/03 | 1,746 | 1,774 | 1,746 | 1,756 | 90,200 |
| 2025/09/02 | 1,763 | 1,764 | 1,741 | 1,746 | 90,200 |
| 2025/09/01 | 1,783 | 1,783 | 1,751 | 1,756 | 134,800 |
| 2025/08/29 | 1,760 | 1,795 | 1,756 | 1,784 | 138,100 |
| 2025/08/28 | 1,729 | 1,755 | 1,729 | 1,749 | 92,400 |
| 2025/08/27 | 1,716 | 1,734 | 1,709 | 1,725 | 87,000 |
| 2025/08/26 | 1,718 | 1,722 | 1,704 | 1,710 | 126,400 |
| 2025/08/25 | 1,718 | 1,733 | 1,712 | 1,714 | 126,200 |
| 2025/08/22 | 1,705 | 1,713 | 1,696 | 1,710 | 81,500 |
| 2025/08/21 | 1,700 | 1,711 | 1,690 | 1,702 | 100,300 |
| 2025/08/20 | 1,656 | 1,699 | 1,656 | 1,692 | 182,100 |
| 2025/08/19 | 1,665 | 1,667 | 1,654 | 1,665 | 92,800 |
| 2025/08/18 | 1,634 | 1,666 | 1,634 | 1,665 | 177,900 |
| 2025/08/15 | 1,606 | 1,620 | 1,600 | 1,620 | 140,800 |
| 2025/08/14 | 1,610 | 1,622 | 1,585 | 1,599 | 146,800 |
| 2025/08/13 | 1,632 | 1,648 | 1,602 | 1,609 | 169,200 |
| 2025/08/12 | 1,619 | 1,634 | 1,609 | 1,619 | 182,000 |
| 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 |