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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,360 | 1,367 | 1,343 | 1,343 | 166,100 |
| 2024/07/25 | 1,380 | 1,388 | 1,363 | 1,377 | 166,100 |
| 2024/07/24 | 1,440 | 1,440 | 1,406 | 1,409 | 104,200 |
| 2024/07/23 | 1,423 | 1,450 | 1,420 | 1,444 | 102,500 |
| 2024/07/22 | 1,476 | 1,476 | 1,420 | 1,423 | 148,200 |
| 2024/07/19 | 1,481 | 1,485 | 1,469 | 1,484 | 70,300 |
| 2024/07/18 | 1,494 | 1,501 | 1,480 | 1,481 | 105,600 |
| 2024/07/17 | 1,543 | 1,553 | 1,503 | 1,505 | 139,500 |
| 2024/07/16 | 1,472 | 1,542 | 1,472 | 1,539 | 274,000 |
| 2024/07/12 | 1,466 | 1,476 | 1,457 | 1,458 | 114,900 |
| 2024/07/11 | 1,472 | 1,478 | 1,462 | 1,474 | 85,900 |
| 2024/07/10 | 1,461 | 1,476 | 1,452 | 1,470 | 60,900 |
| 2024/07/09 | 1,472 | 1,489 | 1,452 | 1,461 | 77,700 |
| 2024/07/08 | 1,497 | 1,497 | 1,471 | 1,474 | 55,300 |
| 2024/07/05 | 1,497 | 1,505 | 1,484 | 1,493 | 113,100 |
| 2024/07/04 | 1,473 | 1,503 | 1,462 | 1,499 | 99,000 |
| 2024/07/03 | 1,486 | 1,507 | 1,458 | 1,460 | 142,200 |
| 2024/07/02 | 1,495 | 1,504 | 1,481 | 1,486 | 190,000 |
| 2024/07/01 | 1,477 | 1,502 | 1,470 | 1,483 | 114,800 |
| 2024/06/28 | 1,482 | 1,485 | 1,461 | 1,474 | 96,300 |
| 2024/06/27 | 1,471 | 1,483 | 1,465 | 1,481 | 74,700 |
| 2024/06/26 | 1,480 | 1,495 | 1,460 | 1,468 | 137,200 |
| 2024/06/25 | 1,459 | 1,484 | 1,459 | 1,473 | 142,100 |
| 2024/06/24 | 1,442 | 1,457 | 1,432 | 1,450 | 129,900 |
| 2024/06/21 | 1,472 | 1,485 | 1,430 | 1,436 | 288,100 |
| 2024/06/20 | 1,420 | 1,473 | 1,398 | 1,465 | 387,400 |
| 2024/06/19 | 1,380 | 1,387 | 1,367 | 1,376 | 93,100 |
| 2024/06/18 | 1,340 | 1,376 | 1,340 | 1,376 | 120,700 |
| 2024/06/17 | 1,352 | 1,352 | 1,322 | 1,344 | 144,800 |
| 2024/06/14 | 1,329 | 1,361 | 1,325 | 1,361 | 135,200 |
| 2024/06/13 | 1,391 | 1,399 | 1,334 | 1,337 | 199,100 |
| 2024/06/12 | 1,392 | 1,417 | 1,391 | 1,401 | 125,700 |
| 2024/06/11 | 1,393 | 1,412 | 1,391 | 1,411 | 106,000 |
| 2024/06/10 | 1,371 | 1,399 | 1,369 | 1,399 | 104,100 |
| 2024/06/07 | 1,370 | 1,372 | 1,355 | 1,371 | 128,500 |
| 2024/06/06 | 1,390 | 1,390 | 1,364 | 1,380 | 109,200 |
| 2024/06/05 | 1,387 | 1,404 | 1,382 | 1,388 | 132,900 |
| 2024/06/04 | 1,405 | 1,414 | 1,395 | 1,409 | 83,500 |
| 2024/06/03 | 1,399 | 1,419 | 1,399 | 1,404 | 100,900 |
| 2024/05/31 | 1,372 | 1,396 | 1,367 | 1,393 | 197,500 |
| 2024/05/30 | 1,340 | 1,371 | 1,321 | 1,366 | 103,700 |
| 2024/05/29 | 1,388 | 1,394 | 1,359 | 1,363 | 120,600 |
| 2024/05/28 | 1,394 | 1,414 | 1,388 | 1,388 | 111,400 |
| 2024/05/27 | 1,402 | 1,411 | 1,382 | 1,405 | 93,500 |
| 2024/05/24 | 1,417 | 1,427 | 1,389 | 1,401 | 170,300 |
| 2024/05/23 | 1,411 | 1,434 | 1,400 | 1,417 | 232,400 |
| 2024/05/22 | 1,389 | 1,414 | 1,387 | 1,401 | 146,700 |
| 2024/05/21 | 1,407 | 1,425 | 1,385 | 1,392 | 109,400 |
| 2024/05/20 | 1,348 | 1,409 | 1,347 | 1,399 | 198,100 |
| 2024/05/17 | 1,322 | 1,352 | 1,311 | 1,346 | 213,400 |
| 2024/05/16 | 1,310 | 1,336 | 1,281 | 1,336 | 701,500 |
| 2024/05/15 | 1,434 | 1,447 | 1,407 | 1,412 | 252,200 |
| 2024/05/14 | 1,439 | 1,441 | 1,405 | 1,437 | 234,700 |
| 2024/05/13 | 1,470 | 1,470 | 1,434 | 1,451 | 225,600 |
| 2024/05/10 | 1,480 | 1,491 | 1,460 | 1,476 | 166,400 |
| 2024/05/09 | 1,471 | 1,497 | 1,462 | 1,484 | 145,200 |
| 2024/05/08 | 1,458 | 1,486 | 1,454 | 1,481 | 96,300 |
| 2024/05/07 | 1,450 | 1,471 | 1,435 | 1,460 | 141,100 |
| 2024/05/02 | 1,439 | 1,447 | 1,430 | 1,437 | 122,900 |
| 2024/05/01 | 1,432 | 1,444 | 1,411 | 1,426 | 107,700 |
| 2024/04/30 | 1,414 | 1,443 | 1,405 | 1,440 | 225,600 |
| 2024/04/26 | 1,414 | 1,415 | 1,380 | 1,396 | 161,900 |
| 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 |