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 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,436 | 1,442 | 1,415 | 1,416 | 191,600 |
| 2024/04/24 | 1,452 | 1,461 | 1,436 | 1,449 | 128,500 |
| 2024/04/23 | 1,470 | 1,474 | 1,441 | 1,449 | 70,600 |
| 2024/04/22 | 1,448 | 1,470 | 1,432 | 1,456 | 97,300 |
| 2024/04/19 | 1,454 | 1,458 | 1,404 | 1,435 | 162,900 |
| 2024/04/18 | 1,430 | 1,468 | 1,424 | 1,458 | 78,300 |
| 2024/04/17 | 1,490 | 1,490 | 1,439 | 1,444 | 151,500 |
| 2024/04/16 | 1,523 | 1,540 | 1,479 | 1,482 | 205,400 |
| 2024/04/15 | 1,515 | 1,539 | 1,507 | 1,539 | 127,700 |
| 2024/04/12 | 1,525 | 1,538 | 1,516 | 1,518 | 101,500 |
| 2024/04/11 | 1,515 | 1,530 | 1,499 | 1,530 | 120,500 |
| 2024/04/10 | 1,499 | 1,533 | 1,490 | 1,527 | 154,400 |
| 2024/04/09 | 1,485 | 1,506 | 1,482 | 1,499 | 86,700 |
| 2024/04/08 | 1,484 | 1,487 | 1,468 | 1,485 | 77,600 |
| 2024/04/05 | 1,450 | 1,482 | 1,443 | 1,475 | 134,600 |
| 2024/04/04 | 1,480 | 1,496 | 1,472 | 1,480 | 123,900 |
| 2024/04/03 | 1,450 | 1,481 | 1,442 | 1,462 | 143,000 |
| 2024/04/02 | 1,485 | 1,492 | 1,448 | 1,458 | 167,400 |
| 2024/04/01 | 1,542 | 1,547 | 1,484 | 1,495 | 193,000 |
| 2024/03/29 | 1,520 | 1,544 | 1,519 | 1,528 | 98,900 |
| 2024/03/28 | 1,548 | 1,568 | 1,510 | 1,527 | 251,300 |
| 2024/03/27 | 1,559 | 1,562 | 1,540 | 1,553 | 181,400 |
| 2024/03/26 | 1,539 | 1,549 | 1,526 | 1,541 | 124,800 |
| 2024/03/25 | 1,575 | 1,578 | 1,545 | 1,545 | 187,000 |
| 2024/03/22 | 1,561 | 1,595 | 1,559 | 1,592 | 244,100 |
| 2024/03/21 | 1,560 | 1,595 | 1,542 | 1,565 | 253,000 |
| 2024/03/19 | 1,510 | 1,535 | 1,498 | 1,515 | 112,100 |
| 2024/03/18 | 1,509 | 1,533 | 1,500 | 1,510 | 151,000 |
| 2024/03/15 | 1,492 | 1,508 | 1,476 | 1,494 | 229,000 |
| 2024/03/14 | 1,465 | 1,502 | 1,465 | 1,486 | 180,700 |
| 2024/03/13 | 1,511 | 1,527 | 1,445 | 1,465 | 250,400 |
| 2024/03/12 | 1,445 | 1,477 | 1,441 | 1,472 | 228,600 |
| 2024/03/11 | 1,446 | 1,452 | 1,412 | 1,430 | 270,300 |
| 2024/03/08 | 1,519 | 1,519 | 1,477 | 1,485 | 260,500 |
| 2024/03/07 | 1,585 | 1,585 | 1,488 | 1,497 | 381,800 |
| 2024/03/06 | 1,499 | 1,587 | 1,499 | 1,585 | 392,500 |
| 2024/03/05 | 1,471 | 1,503 | 1,467 | 1,499 | 117,200 |
| 2024/03/04 | 1,518 | 1,518 | 1,475 | 1,477 | 255,400 |
| 2024/03/01 | 1,536 | 1,545 | 1,510 | 1,521 | 184,000 |
| 2024/02/29 | 1,501 | 1,555 | 1,501 | 1,545 | 323,800 |
| 2024/02/28 | 1,449 | 1,507 | 1,449 | 1,480 | 246,500 |
| 2024/02/27 | 1,455 | 1,473 | 1,441 | 1,449 | 169,100 |
| 2024/02/26 | 1,455 | 1,465 | 1,427 | 1,456 | 238,700 |
| 2024/02/22 | 1,430 | 1,459 | 1,418 | 1,451 | 182,000 |
| 2024/02/21 | 1,406 | 1,428 | 1,405 | 1,424 | 119,100 |
| 2024/02/20 | 1,425 | 1,437 | 1,405 | 1,408 | 153,900 |
| 2024/02/19 | 1,405 | 1,441 | 1,403 | 1,430 | 168,100 |
| 2024/02/16 | 1,402 | 1,422 | 1,396 | 1,407 | 165,100 |
| 2024/02/15 | 1,431 | 1,445 | 1,395 | 1,404 | 260,000 |
| 2024/02/14 | 1,470 | 1,470 | 1,406 | 1,416 | 500,600 |
| 2024/02/13 | 1,437 | 1,505 | 1,415 | 1,487 | 1,168,000 |
| 2024/02/09 | 1,369 | 1,369 | 1,339 | 1,357 | 375,900 |
| 2024/02/08 | 1,360 | 1,374 | 1,346 | 1,370 | 188,700 |
| 2024/02/07 | 1,344 | 1,374 | 1,343 | 1,355 | 188,200 |
| 2024/02/06 | 1,354 | 1,370 | 1,343 | 1,354 | 199,200 |
| 2024/02/05 | 1,360 | 1,379 | 1,354 | 1,354 | 187,500 |
| 2024/02/02 | 1,373 | 1,379 | 1,334 | 1,349 | 303,800 |
| 2024/02/01 | 1,350 | 1,371 | 1,336 | 1,364 | 243,800 |
| 2024/01/31 | 1,344 | 1,376 | 1,336 | 1,376 | 388,600 |
| 2024/01/30 | 1,307 | 1,337 | 1,295 | 1,322 | 275,500 |
| 2024/01/29 | 1,289 | 1,313 | 1,285 | 1,311 | 190,100 |
| 2024/01/26 | 1,286 | 1,291 | 1,271 | 1,271 | 185,900 |
| 2024/01/25 | 1,268 | 1,294 | 1,263 | 1,291 | 173,900 |
| 2024/01/24 | 1,253 | 1,267 | 1,253 | 1,262 | 165,000 |
| 2024/01/23 | 1,270 | 1,279 | 1,253 | 1,253 | 196,500 |
| 2024/01/22 | 1,260 | 1,274 | 1,254 | 1,267 | 216,100 |
| 2024/01/19 | 1,232 | 1,271 | 1,232 | 1,253 | 332,800 |
| 2024/01/18 | 1,206 | 1,242 | 1,203 | 1,228 | 162,800 |
| 2024/01/17 | 1,203 | 1,222 | 1,201 | 1,203 | 137,000 |
| 2024/01/16 | 1,217 | 1,217 | 1,195 | 1,202 | 88,000 |
| 2024/01/15 | 1,198 | 1,219 | 1,195 | 1,216 | 140,600 |
| 2024/01/12 | 1,213 | 1,214 | 1,184 | 1,189 | 162,700 |
| 2024/01/11 | 1,220 | 1,240 | 1,207 | 1,209 | 183,000 |
| 2024/01/10 | 1,201 | 1,226 | 1,194 | 1,210 | 218,100 |
| 2024/01/09 | 1,180 | 1,205 | 1,175 | 1,205 | 282,700 |
| 2024/01/05 | 1,172 | 1,174 | 1,157 | 1,160 | 135,100 |
| 2024/01/04 | 1,149 | 1,166 | 1,138 | 1,164 | 153,300 |
| 2023/12/29 | 1,132 | 1,147 | 1,130 | 1,147 | 128,800 |
| 2023/12/28 | 1,113 | 1,132 | 1,107 | 1,131 | 104,900 |
| 2023/12/27 | 1,110 | 1,121 | 1,106 | 1,117 | 171,200 |
| 2023/12/26 | 1,110 | 1,114 | 1,099 | 1,106 | 182,700 |
| 2023/12/25 | 1,111 | 1,113 | 1,088 | 1,108 | 336,800 |
| 2023/12/22 | 1,124 | 1,124 | 1,110 | 1,113 | 158,800 |
| 2023/12/21 | 1,131 | 1,133 | 1,115 | 1,118 | 190,700 |
| 2023/12/20 | 1,154 | 1,162 | 1,144 | 1,144 | 144,300 |
| 2023/12/19 | 1,144 | 1,159 | 1,132 | 1,144 | 219,000 |
| 2023/12/18 | 1,130 | 1,143 | 1,118 | 1,137 | 190,100 |
| 2023/12/15 | 1,128 | 1,140 | 1,124 | 1,132 | 108,700 |
| 2023/12/14 | 1,149 | 1,157 | 1,121 | 1,121 | 176,300 |
| 2023/12/13 | 1,162 | 1,166 | 1,142 | 1,152 | 279,500 |
| 2023/12/12 | 1,210 | 1,212 | 1,170 | 1,173 | 152,100 |
| 2023/12/11 | 1,180 | 1,200 | 1,170 | 1,200 | 240,600 |
| 2023/12/08 | 1,235 | 1,235 | 1,150 | 1,163 | 648,000 |
| 2023/12/07 | 1,255 | 1,264 | 1,231 | 1,241 | 141,900 |
| 2023/12/06 | 1,231 | 1,262 | 1,230 | 1,257 | 99,100 |
| 2023/12/05 | 1,218 | 1,262 | 1,218 | 1,239 | 268,700 |
| 2023/12/04 | 1,235 | 1,240 | 1,205 | 1,223 | 260,500 |
| 2023/12/01 | 1,260 | 1,260 | 1,230 | 1,230 | 260,200 |
| 2023/11/30 | 1,262 | 1,272 | 1,252 | 1,259 | 138,200 |
| 2023/11/29 | 1,281 | 1,285 | 1,265 | 1,265 | 89,000 |
| 2023/11/28 | 1,269 | 1,291 | 1,269 | 1,291 | 158,600 |
| 2023/11/27 | 1,290 | 1,291 | 1,256 | 1,262 | 204,900 |
| 2023/11/24 | 1,271 | 1,281 | 1,259 | 1,277 | 159,900 |
| 2023/11/22 | 1,256 | 1,295 | 1,254 | 1,267 | 218,700 |
| 2023/11/21 | 1,262 | 1,277 | 1,245 | 1,252 | 327,400 |
| 2023/11/20 | 1,318 | 1,318 | 1,261 | 1,263 | 393,400 |
| 2023/11/17 | 1,259 | 1,313 | 1,252 | 1,313 | 403,800 |
| 2023/11/16 | 1,233 | 1,254 | 1,222 | 1,254 | 206,000 |
| 2023/11/15 | 1,230 | 1,244 | 1,210 | 1,232 | 414,200 |
| 2023/11/14 | 1,240 | 1,248 | 1,203 | 1,204 | 410,800 |
| 2023/11/13 | 1,249 | 1,270 | 1,216 | 1,242 | 1,087,700 |
| 2023/11/10 | 1,134 | 1,135 | 1,106 | 1,129 | 324,700 |
| 2023/11/09 | 1,104 | 1,125 | 1,104 | 1,122 | 182,300 |
| 2023/11/08 | 1,135 | 1,160 | 1,104 | 1,111 | 260,900 |
| 2023/11/07 | 1,125 | 1,142 | 1,111 | 1,131 | 199,700 |
| 2023/11/06 | 1,100 | 1,118 | 1,088 | 1,113 | 179,300 |
| 2023/11/02 | 1,123 | 1,130 | 1,093 | 1,093 | 142,300 |
| 2023/11/01 | 1,091 | 1,104 | 1,086 | 1,104 | 101,500 |
| 2023/10/31 | 1,066 | 1,068 | 1,049 | 1,068 | 88,900 |
| 2023/10/30 | 1,080 | 1,089 | 1,049 | 1,054 | 106,700 |
| 2023/10/27 | 1,063 | 1,096 | 1,046 | 1,096 | 95,000 |
| 2023/10/26 | 1,079 | 1,090 | 1,065 | 1,066 | 80,300 |
| 2023/10/25 | 1,096 | 1,097 | 1,078 | 1,079 | 91,800 |
| 2023/10/24 | 1,090 | 1,092 | 1,054 | 1,075 | 163,200 |
| 2023/10/23 | 1,092 | 1,109 | 1,037 | 1,079 | 176,000 |
| 2023/10/20 | 1,107 | 1,122 | 1,092 | 1,100 | 101,800 |
| 2023/10/19 | 1,107 | 1,116 | 1,100 | 1,109 | 68,300 |
| 2023/10/18 | 1,102 | 1,126 | 1,102 | 1,125 | 87,400 |
| 2023/10/17 | 1,130 | 1,141 | 1,110 | 1,117 | 137,700 |
| 2023/10/16 | 1,108 | 1,120 | 1,096 | 1,101 | 167,800 |
| 2023/10/13 | 1,130 | 1,138 | 1,108 | 1,114 | 95,800 |
| 2023/10/12 | 1,135 | 1,138 | 1,120 | 1,131 | 100,800 |
| 2023/10/11 | 1,118 | 1,142 | 1,108 | 1,122 | 156,400 |
| 2023/10/10 | 1,109 | 1,139 | 1,108 | 1,116 | 110,900 |
| 2023/10/06 | 1,075 | 1,094 | 1,064 | 1,081 | 100,300 |
| 2023/10/05 | 1,065 | 1,079 | 1,057 | 1,072 | 169,600 |
| 2023/10/04 | 1,056 | 1,068 | 1,043 | 1,050 | 407,200 |
| 2023/10/03 | 1,140 | 1,140 | 1,096 | 1,098 | 309,200 |
| 2023/10/02 | 1,167 | 1,195 | 1,155 | 1,159 | 225,200 |
| 2023/09/29 | 1,210 | 1,210 | 1,159 | 1,167 | 233,000 |
| 2023/09/28 | 1,207 | 1,227 | 1,195 | 1,207 | 133,000 |
| 2023/09/27 | 1,219 | 1,222 | 1,201 | 1,215 | 128,900 |
| 2023/09/26 | 1,235 | 1,236 | 1,205 | 1,220 | 136,700 |
| 2023/09/25 | 1,233 | 1,255 | 1,212 | 1,242 | 225,700 |
| 2023/09/22 | 1,212 | 1,212 | 1,185 | 1,203 | 171,400 |
| 2023/09/21 | 1,213 | 1,251 | 1,210 | 1,228 | 208,100 |
| 2023/09/20 | 1,230 | 1,235 | 1,215 | 1,219 | 278,500 |
| 2023/09/19 | 1,180 | 1,212 | 1,172 | 1,212 | 278,000 |
| 2023/09/15 | 1,185 | 1,194 | 1,173 | 1,176 | 108,500 |
| 2023/09/14 | 1,160 | 1,170 | 1,151 | 1,164 | 119,000 |
| 2023/09/13 | 1,158 | 1,166 | 1,141 | 1,163 | 173,300 |
| 2023/09/12 | 1,130 | 1,153 | 1,130 | 1,153 | 151,600 |
| 2023/09/11 | 1,130 | 1,138 | 1,123 | 1,124 | 98,400 |
| 2023/09/08 | 1,158 | 1,159 | 1,126 | 1,126 | 171,100 |
| 2023/09/07 | 1,143 | 1,166 | 1,137 | 1,159 | 268,100 |
| 2023/09/06 | 1,143 | 1,154 | 1,139 | 1,150 | 146,500 |
| 2023/09/05 | 1,140 | 1,147 | 1,111 | 1,129 | 422,700 |
| 2023/09/04 | 1,105 | 1,139 | 1,099 | 1,138 | 241,900 |
| 2023/09/01 | 1,099 | 1,111 | 1,092 | 1,097 | 202,500 |
| 2023/08/31 | 1,050 | 1,099 | 1,049 | 1,096 | 291,900 |
| 2023/08/30 | 1,045 | 1,057 | 1,038 | 1,039 | 132,100 |
| 2023/08/29 | 1,027 | 1,044 | 1,021 | 1,037 | 172,200 |
| 2023/08/28 | 1,005 | 1,020 | 1,000 | 1,020 | 113,200 |
| 2023/08/25 | 990 | 993 | 984 | 992 | 95,300 |
| 2023/08/24 | 1,000 | 1,010 | 995 | 1,001 | 82,700 |
| 2023/08/23 | 1,004 | 1,013 | 998 | 999 | 184,900 |
| 2023/08/22 | 986 | 1,004 | 981 | 999 | 185,300 |
| 2023/08/21 | 989 | 989 | 980 | 986 | 133,800 |
| 2023/08/18 | 989 | 991 | 975 | 986 | 191,800 |
| 2023/08/17 | 1,003 | 1,004 | 981 | 994 | 210,800 |
| 2023/08/16 | 1,003 | 1,012 | 989 | 1,006 | 288,300 |
| 2023/08/15 | 992 | 1,013 | 982 | 1,007 | 585,800 |
| 2023/08/14 | 1,003 | 1,029 | 983 | 987 | 954,600 |
| 2023/08/10 | 942 | 946 | 926 | 943 | 387,800 |
| 2023/08/09 | 964 | 964 | 944 | 947 | 131,900 |
| 2023/08/08 | 977 | 979 | 961 | 964 | 115,200 |
| 2023/08/07 | 974 | 976 | 956 | 975 | 125,900 |
| 2023/08/04 | 972 | 982 | 968 | 976 | 64,800 |
| 2023/08/03 | 991 | 991 | 973 | 973 | 146,500 |
| 2023/08/02 | 1,002 | 1,009 | 991 | 1,002 | 76,200 |
| 2023/08/01 | 1,000 | 1,010 | 998 | 1,002 | 79,100 |
| 2023/07/31 | 995 | 998 | 984 | 995 | 70,000 |
| 2023/07/28 | 996 | 997 | 973 | 986 | 139,300 |
| 2023/07/27 | 1,006 | 1,006 | 995 | 998 | 55,900 |
| 2023/07/26 | 1,010 | 1,010 | 994 | 1,000 | 156,300 |
| 2023/07/25 | 997 | 1,018 | 989 | 1,010 | 219,900 |
| 2023/07/24 | 982 | 996 | 979 | 992 | 139,200 |
| 2023/07/21 | 980 | 987 | 972 | 975 | 88,600 |
| 2023/07/20 | 977 | 989 | 974 | 983 | 151,800 |
| 2023/07/19 | 960 | 977 | 960 | 968 | 186,600 |
| 2023/07/18 | 945 | 958 | 938 | 951 | 95,200 |
| 2023/07/14 | 953 | 957 | 935 | 935 | 130,700 |
| 2023/07/13 | 963 | 963 | 946 | 953 | 107,000 |
| 2023/07/12 | 971 | 974 | 958 | 967 | 123,600 |
| 2023/07/11 | 967 | 975 | 964 | 970 | 111,200 |
| 2023/07/10 | 970 | 972 | 958 | 966 | 96,300 |
| 2023/07/07 | 974 | 980 | 956 | 968 | 92,600 |
| 2023/07/06 | 982 | 986 | 974 | 979 | 104,300 |
| 2023/07/05 | 988 | 988 | 977 | 981 | 82,800 |
| 2023/07/04 | 986 | 997 | 985 | 990 | 70,000 |