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
2014/12/30 2,750 2,753 2,714 2,735 48,000
2014/12/29 2,729 2,748 2,695 2,748 52,000
2014/12/26 2,722 2,742 2,706 2,729 29,000
2014/12/25 2,790 2,790 2,693 2,722 51,000
2014/12/24 2,760 2,805 2,734 2,794 134,000
2014/12/22 2,716 2,716 2,673 2,701 109,000
2014/12/19 2,659 2,674 2,608 2,640 144,000
2014/12/18 2,598 2,715 2,595 2,645 129,000
2014/12/17 2,525 2,570 2,525 2,552 61,000
2014/12/16 2,599 2,601 2,564 2,564 69,000
2014/12/15 2,580 2,597 2,500 2,590 66,000
2014/12/12 2,562 2,655 2,560 2,583 107,000
2014/12/11 2,595 2,651 2,555 2,602 96,000
2014/12/10 2,714 2,715 2,651 2,687 167,000
2014/12/09 2,756 2,792 2,640 2,664 104,000
2014/12/08 2,747 2,805 2,747 2,799 104,000
2014/12/05 2,603 2,769 2,603 2,746 270,000
2014/12/04 2,490 2,760 2,490 2,750 371,000
2014/12/03 2,459 2,481 2,436 2,465 170,000
2014/12/02 2,400 2,435 2,363 2,435 113,000
2014/12/01 2,323 2,350 2,323 2,350 59,000
2014/11/28 2,275 2,322 2,261 2,320 110,000
2014/11/27 2,246 2,259 2,201 2,229 91,000
2014/11/26 2,250 2,270 2,211 2,224 68,000
2014/11/25 2,241 2,300 2,241 2,251 91,000
2014/11/21 2,275 2,294 2,244 2,273 53,000
2014/11/20 2,248 2,275 2,234 2,275 54,000
2014/11/19 2,217 2,250 2,217 2,223 47,000
2014/11/18 2,217 2,254 2,198 2,254 53,000
2014/11/17 2,229 2,229 2,155 2,168 33,000
2014/11/14 2,200 2,219 2,179 2,179 42,000
2014/11/13 2,166 2,200 2,142 2,155 76,000
2014/11/12 2,150 2,194 2,150 2,152 64,000
2014/11/11 2,190 2,190 2,118 2,175 49,000
2014/11/10 2,100 2,170 2,099 2,159 67,000
2014/11/07 2,180 2,180 2,060 2,060 315,000
2014/11/06 2,325 2,350 2,205 2,205 217,000
2014/11/05 2,350 2,398 2,325 2,325 94,000
2014/11/04 2,400 2,400 2,350 2,359 51,000
2014/10/31 2,294 2,359 2,261 2,359 61,000
2014/10/30 2,234 2,295 2,234 2,244 21,000
2014/10/29 2,230 2,276 2,222 2,264 71,000
2014/10/28 2,128 2,179 2,110 2,165 59,000
2014/10/27 2,145 2,174 2,129 2,129 98,000
2014/10/24 2,194 2,219 2,168 2,194 53,000
2014/10/23 2,199 2,199 2,162 2,162 32,000
2014/10/22 2,177 2,200 2,176 2,200 62,000
2014/10/21 2,143 2,170 2,123 2,123 36,000
2014/10/20 2,103 2,175 2,103 2,175 25,000
2014/10/17 2,180 2,180 2,087 2,087 49,000
2014/10/16 2,111 2,140 2,111 2,130 34,000
2014/10/15 2,196 2,196 2,149 2,176 36,000
2014/10/14 2,155 2,160 2,103 2,133 53,000
2014/10/10 2,225 2,225 2,165 2,184 42,000
2014/10/09 2,294 2,294 2,228 2,237 51,000
2014/10/08 2,231 2,257 2,210 2,255 71,000
2014/10/07 2,297 2,347 2,268 2,285 53,000
2014/10/06 2,318 2,343 2,312 2,321 56,000
2014/10/03 2,308 2,340 2,308 2,314 34,000
2014/10/02 2,384 2,390 2,296 2,308 80,000
2014/10/01 2,429 2,450 2,418 2,434 74,000
2014/09/30 2,450 2,500 2,418 2,490 127,000
2014/09/29 2,385 2,451 2,385 2,449 72,000
2014/09/26 2,389 2,405 2,363 2,403 40,000
2014/09/25 2,344 2,399 2,333 2,395 55,000
2014/09/24 2,377 2,377 2,341 2,359 25,000
2014/09/22 2,343 2,391 2,320 2,378 122,000
2014/09/19 2,347 2,347 2,305 2,326 67,000
2014/09/18 2,280 2,303 2,267 2,303 80,000
2014/09/17 2,307 2,307 2,285 2,285 48,000
2014/09/16 2,289 2,310 2,268 2,271 80,000
2014/09/12 2,305 2,307 2,252 2,278 62,000
2014/09/11 2,314 2,349 2,270 2,279 99,000
2014/09/10 2,332 2,361 2,315 2,315 111,000
2014/09/09 2,298 2,375 2,281 2,375 135,000
2014/09/08 2,407 2,407 2,340 2,348 80,000
2014/09/05 2,390 2,430 2,365 2,414 89,000
2014/09/04 2,362 2,366 2,345 2,357 98,000
2014/09/03 2,360 2,371 2,356 2,367 110,000
2014/09/02 2,355 2,380 2,355 2,371 47,000
2014/09/01 2,368 2,373 2,350 2,355 112,000
2014/08/29 2,300 2,330 2,300 2,318 43,000
2014/08/28 2,298 2,304 2,262 2,299 45,000
2014/08/27 2,260 2,261 2,250 2,261 31,000
2014/08/26 2,295 2,295 2,260 2,267 48,000
2014/08/25 2,270 2,300 2,236 2,295 26,000
2014/08/22 2,261 2,290 2,261 2,277 27,000
2014/08/21 2,221 2,260 2,221 2,260 34,000
2014/08/20 2,187 2,248 2,187 2,238 58,000
2014/08/19 2,189 2,203 2,186 2,197 14,000
2014/08/18 2,235 2,235 2,188 2,211 42,000
2014/08/15 2,155 2,192 2,146 2,170 65,000
2014/08/14 2,139 2,163 2,139 2,147 64,000
2014/08/13 2,123 2,163 2,116 2,147 91,000
2014/08/12 2,210 2,236 2,170 2,170 77,000
2014/08/11 2,217 2,288 2,160 2,260 71,000
2014/08/08 2,192 2,243 2,117 2,117 152,000
2014/08/07 2,231 2,279 2,230 2,234 168,000
2014/08/06 2,138 2,245 2,103 2,231 97,000
2014/08/05 2,200 2,219 2,120 2,159 149,000
2014/08/04 2,098 2,290 2,067 2,239 163,000
2014/08/01 2,028 2,080 2,017 2,080 84,000
2014/07/31 2,040 2,055 2,024 2,034 58,000
2014/07/30 2,000 2,053 2,000 2,030 46,000
2014/07/29 2,049 2,054 2,030 2,047 51,000
2014/07/28 2,008 2,049 2,008 2,039 53,000
2014/07/25 2,009 2,049 1,998 2,005 69,000
2014/07/24 2,002 2,017 1,980 1,980 38,000
2014/07/23 2,017 2,017 1,994 2,000 36,000
2014/07/22 1,988 2,009 1,988 1,999 12,000
2014/07/18 1,968 1,999 1,968 1,987 19,000
2014/07/17 2,007 2,021 2,006 2,012 44,000
2014/07/16 2,008 2,025 2,003 2,006 26,000
2014/07/15 1,997 2,027 1,997 2,010 26,000
2014/07/14 2,000 2,001 1,983 1,996 34,000
2014/07/11 1,991 2,010 1,972 2,010 49,000
2014/07/10 2,017 2,017 1,984 1,991 59,000
2014/07/09 2,015 2,027 1,994 2,017 20,000
2014/07/08 1,991 2,026 1,989 2,026 65,000
2014/07/07 1,996 2,020 1,995 2,017 54,000
2014/07/04 1,969 1,999 1,962 1,990 89,000
2014/07/03 1,933 1,956 1,925 1,947 23,000
2014/07/02 1,951 1,962 1,925 1,939 76,000
2014/07/01 1,960 1,979 1,952 1,962 65,000
2014/06/30 1,917 1,959 1,917 1,957 37,000
2014/06/27 1,921 1,954 1,919 1,927 56,000
2014/06/26 1,929 1,938 1,920 1,921 30,000
2014/06/25 1,912 1,939 1,912 1,932 45,000
2014/06/24 1,925 1,959 1,923 1,940 36,000
2014/06/23 1,926 1,978 1,926 1,942 51,000
2014/06/20 1,965 1,966 1,921 1,931 165,000
2014/06/19 1,920 1,968 1,920 1,960 81,000
2014/06/18 1,907 1,959 1,897 1,935 39,000
2014/06/17 1,862 1,885 1,860 1,878 24,000
2014/06/16 1,900 1,972 1,851 1,862 92,000
2014/06/13 1,885 1,900 1,858 1,900 134,000
2014/06/12 1,837 1,858 1,801 1,858 132,000
2014/06/11 1,838 1,845 1,820 1,837 41,000
2014/06/10 1,765 1,827 1,765 1,824 77,000
2014/06/09 1,771 1,777 1,730 1,737 82,000
2014/06/06 1,789 1,795 1,763 1,771 41,000
2014/06/05 1,800 1,857 1,799 1,800 94,000
2014/06/04 1,776 1,835 1,776 1,813 51,000
2014/06/03 1,791 1,814 1,761 1,763 66,000
2014/06/02 1,766 1,820 1,766 1,801 76,000
2014/05/30 1,756 1,777 1,732 1,766 71,000
2014/05/29 1,735 1,760 1,735 1,756 35,000
2014/05/28 1,729 1,786 1,704 1,735 110,000
2014/05/27 1,719 1,719 1,695 1,717 42,000
2014/05/26 1,677 1,723 1,677 1,720 67,000
2014/05/23 1,670 1,720 1,666 1,677 116,000
2014/05/22 1,611 1,694 1,611 1,670 185,000
2014/05/21 1,596 1,604 1,585 1,601 72,000
2014/05/20 1,527 1,570 1,519 1,568 74,000
2014/05/19 1,556 1,556 1,466 1,497 158,000
2014/05/16 1,550 1,582 1,531 1,575 29,000
2014/05/15 1,608 1,623 1,420 1,548 220,000
2014/05/14 1,635 1,636 1,602 1,607 45,000
2014/05/13 1,650 1,680 1,583 1,656 218,000
2014/05/12 1,680 1,680 1,654 1,667 34,000
2014/05/09 1,668 1,699 1,663 1,691 45,000
2014/05/08 1,761 1,800 1,701 1,702 74,000
2014/05/07 1,787 1,787 1,760 1,767 31,000
2014/05/02 1,788 1,790 1,779 1,790 36,000
2014/05/01 1,785 1,790 1,772 1,787 34,000
2014/04/30 1,791 1,809 1,777 1,785 65,000
2014/04/28 1,787 1,787 1,755 1,780 34,000
2014/04/25 1,788 1,796 1,776 1,787 68,000
2014/04/24 1,806 1,825 1,773 1,790 108,000
2014/04/23 1,858 1,860 1,839 1,860 130,000
2014/04/22 1,850 1,883 1,771 1,822 104,000
2014/04/21 1,820 1,866 1,820 1,855 67,000
2014/04/18 1,790 1,815 1,780 1,815 46,000
2014/04/17 1,730 1,799 1,730 1,798 73,000
2014/04/16 1,677 1,739 1,677 1,730 36,000
2014/04/15 1,665 1,689 1,665 1,677 56,000
2014/04/14 1,675 1,675 1,637 1,649 83,000
2014/04/11 1,705 1,705 1,651 1,653 75,000
2014/04/10 1,712 1,744 1,689 1,713 43,000
2014/04/09 1,724 1,724 1,699 1,705 107,000
2014/04/08 1,726 1,758 1,726 1,749 20,000
2014/04/07 1,795 1,795 1,762 1,766 27,000
2014/04/04 1,806 1,806 1,783 1,795 41,000
2014/04/03 1,800 1,836 1,800 1,806 45,000
2014/04/02 1,791 1,810 1,736 1,793 76,000
2014/04/01 1,797 1,802 1,739 1,776 107,000
2014/03/31 1,745 1,763 1,719 1,762 85,000
2014/03/28 1,680 1,718 1,650 1,718 162,000
2014/03/27 1,690 1,698 1,645 1,697 107,000
2014/03/26 1,632 1,679 1,632 1,677 55,000
2014/03/25 1,660 1,673 1,632 1,651 116,000
2014/03/24 1,729 1,731 1,660 1,660 134,000
2014/03/20 1,754 1,754 1,670 1,708 318,000
2014/03/19 1,763 1,798 1,735 1,754 145,000
2014/03/18 1,790 1,793 1,752 1,776 116,000
2014/03/17 1,866 1,874 1,790 1,794 115,000
2014/03/14 1,925 1,925 1,862 1,867 187,000
2014/03/13 1,881 1,935 1,880 1,925 124,000
2014/03/12 1,800 1,894 1,800 1,888 148,000
2014/03/11 1,800 1,848 1,786 1,848 61,000
2014/03/10 1,783 1,800 1,780 1,800 43,000
2014/03/07 1,802 1,810 1,780 1,799 92,000
2014/03/06 1,780 1,809 1,780 1,803 52,000
2014/03/05 1,782 1,800 1,781 1,794 43,000
2014/03/04 1,781 1,790 1,755 1,781 38,000
2014/03/03 1,798 1,798 1,765 1,782 141,000
2014/02/28 1,754 1,820 1,754 1,814 118,000
2014/02/27 1,800 1,800 1,741 1,741 136,000
2014/02/26 1,806 1,813 1,778 1,813 53,000
2014/02/25 1,809 1,810 1,792 1,809 52,000
2014/02/24 1,767 1,815 1,767 1,810 98,000
2014/02/21 1,756 1,804 1,756 1,800 82,000
2014/02/20 1,805 1,805 1,770 1,783 58,000
2014/02/19 1,840 1,840 1,802 1,821 54,000
2014/02/18 1,818 1,839 1,801 1,831 62,000
2014/02/17 1,803 1,823 1,800 1,811 41,000
2014/02/14 1,926 1,926 1,799 1,833 107,000
2014/02/13 1,940 1,964 1,931 1,931 41,000
2014/02/12 1,935 1,975 1,935 1,962 42,000
2014/02/10 1,938 1,965 1,935 1,935 82,000
2014/02/07 1,893 1,954 1,864 1,927 147,000
2014/02/06 1,879 1,885 1,860 1,860 82,000
2014/02/05 1,786 1,868 1,761 1,839 245,000
2014/02/04 1,800 1,830 1,771 1,776 90,000
2014/02/03 1,862 1,912 1,853 1,876 120,000
2014/01/31 1,995 2,010 1,929 1,932 67,000
2014/01/30 2,006 2,023 1,952 1,959 53,000
2014/01/29 2,000 2,083 2,000 2,068 110,000
2014/01/28 1,878 2,010 1,859 1,998 139,000
2014/01/27 1,819 1,879 1,819 1,855 61,000
2014/01/24 1,932 1,962 1,925 1,925 42,000
2014/01/23 2,012 2,012 1,974 1,974 70,000
2014/01/22 2,019 2,024 2,011 2,023 37,000
2014/01/21 2,060 2,060 2,019 2,019 99,000
2014/01/20 2,070 2,070 2,036 2,060 41,000
2014/01/17 2,083 2,083 2,030 2,044 62,000
2014/01/16 2,023 2,091 2,021 2,084 126,000
2014/01/15 2,005 2,022 2,000 2,003 97,000
2014/01/14 1,985 2,064 1,985 2,010 101,000
2014/01/10 1,972 2,020 1,972 2,015 64,000
2014/01/09 1,971 2,015 1,971 1,984 68,000
2014/01/08 1,950 1,990 1,943 1,988 133,000
2014/01/07 1,991 2,000 1,983 1,987 53,000
2014/01/06 2,000 2,029 1,977 1,977 155,000

このページの先頭へ