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
2026/03/04 2,590 2,630 2,459 2,487 338,200
2026/03/03 2,779 2,819 2,687 2,690 202,600
2026/03/02 2,771 2,809 2,755 2,809 209,700
2026/02/27 2,800 2,884 2,800 2,856 1,622,600
2026/02/26 2,782 2,796 2,751 2,784 173,600
2026/02/25 2,770 2,795 2,744 2,750 198,600
2026/02/24 2,769 2,778 2,708 2,760 220,500
2026/02/20 2,745 2,781 2,735 2,777 157,000
2026/02/19 2,740 2,795 2,718 2,774 125,800
2026/02/18 2,688 2,742 2,688 2,732 134,200
2026/02/17 2,664 2,726 2,663 2,699 169,300
2026/02/16 2,749 2,770 2,641 2,641 233,900
2026/02/13 2,729 2,761 2,703 2,716 217,600
2026/02/12 2,727 2,755 2,677 2,724 415,000
2026/02/10 2,743 2,834 2,715 2,738 352,200
2026/02/09 2,707 2,793 2,670 2,710 536,300
2026/02/06 2,630 2,657 2,605 2,657 305,900
2026/02/05 2,715 2,715 2,661 2,671 196,000
2026/02/04 2,682 2,703 2,627 2,680 188,800
2026/02/03 2,552 2,634 2,540 2,634 261,000
2026/02/02 2,516 2,537 2,485 2,502 273,700
2026/01/30 2,484 2,505 2,440 2,496 267,300
2026/01/29 2,475 2,483 2,396 2,438 336,000
2026/01/28 2,610 2,617 2,449 2,449 524,600
2026/01/27 2,651 2,698 2,581 2,660 202,100
2026/01/26 2,631 2,655 2,610 2,625 257,400
2026/01/23 2,702 2,715 2,640 2,653 353,300
2026/01/22 2,600 2,703 2,600 2,676 388,900
2026/01/21 2,473 2,588 2,470 2,568 350,200
2026/01/20 2,561 2,574 2,510 2,520 238,100
2026/01/19 2,510 2,555 2,447 2,544 313,900
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

このページの先頭へ