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
2015/12/30 2,691 2,782 2,691 2,776 111,000
2015/12/29 2,705 2,743 2,631 2,741 173,000
2015/12/28 2,689 2,758 2,682 2,739 188,000
2015/12/25 2,649 2,737 2,649 2,682 237,000
2015/12/24 2,652 2,652 2,585 2,599 78,000
2015/12/22 2,597 2,669 2,566 2,652 226,000
2015/12/21 2,609 2,609 2,518 2,529 109,000
2015/12/18 2,500 2,597 2,500 2,590 339,000
2015/12/17 2,408 2,488 2,408 2,475 290,000
2015/12/16 2,369 2,398 2,335 2,374 160,000
2015/12/15 2,428 2,430 2,357 2,359 49,000
2015/12/14 2,410 2,458 2,386 2,442 195,000
2015/12/11 2,424 2,470 2,403 2,429 298,000
2015/12/10 2,404 2,418 2,350 2,393 94,000
2015/12/09 2,454 2,493 2,414 2,415 102,000
2015/12/08 2,451 2,467 2,442 2,454 120,000
2015/12/07 2,521 2,531 2,450 2,464 163,000
2015/12/04 2,470 2,509 2,464 2,498 253,000
2015/12/03 2,504 2,557 2,468 2,527 168,000
2015/12/02 2,500 2,513 2,475 2,504 251,000
2015/12/01 2,477 2,524 2,477 2,490 144,000
2015/11/30 2,510 2,526 2,477 2,477 263,000
2015/11/27 2,507 2,520 2,489 2,496 57,000
2015/11/26 2,519 2,519 2,498 2,507 29,000
2015/11/25 2,511 2,511 2,487 2,500 21,000
2015/11/24 2,490 2,490 2,461 2,485 157,000
2015/11/20 2,443 2,470 2,440 2,443 57,000
2015/11/19 2,456 2,477 2,453 2,473 35,000
2015/11/18 2,474 2,475 2,423 2,456 57,000
2015/11/17 2,522 2,522 2,468 2,473 38,000
2015/11/16 2,540 2,540 2,472 2,480 76,000
2015/11/13 2,538 2,538 2,500 2,534 46,000
2015/11/12 2,579 2,587 2,540 2,540 33,000
2015/11/11 2,570 2,597 2,507 2,576 89,000
2015/11/10 2,607 2,637 2,577 2,602 112,000
2015/11/09 2,580 2,600 2,551 2,596 142,000
2015/11/06 2,518 2,620 2,491 2,550 174,000
2015/11/05 2,510 2,515 2,443 2,495 66,000
2015/11/04 2,511 2,516 2,499 2,514 29,000
2015/11/02 2,533 2,554 2,487 2,498 19,000
2015/10/30 2,566 2,566 2,531 2,535 20,000
2015/10/29 2,545 2,545 2,484 2,537 55,000
2015/10/28 2,544 2,607 2,530 2,555 47,000
2015/10/27 2,617 2,619 2,571 2,571 28,000
2015/10/26 2,599 2,600 2,559 2,591 37,000
2015/10/23 2,540 2,589 2,533 2,569 41,000
2015/10/22 2,525 2,542 2,496 2,525 26,000
2015/10/21 2,548 2,548 2,504 2,525 36,000
2015/10/20 2,518 2,551 2,511 2,548 41,000
2015/10/19 2,497 2,555 2,497 2,541 75,000
2015/10/16 2,565 2,577 2,530 2,538 52,000
2015/10/15 2,490 2,580 2,471 2,554 90,000
2015/10/14 2,500 2,544 2,479 2,492 53,000
2015/10/13 2,565 2,565 2,514 2,534 64,000
2015/10/09 2,513 2,548 2,513 2,543 69,000
2015/10/08 2,541 2,557 2,501 2,513 71,000
2015/10/07 2,544 2,558 2,514 2,541 102,000
2015/10/06 2,403 2,502 2,403 2,496 74,000
2015/10/05 2,439 2,440 2,407 2,440 32,000
2015/10/02 2,370 2,474 2,309 2,408 84,000
2015/10/01 2,335 2,371 2,284 2,370 53,000
2015/09/30 2,299 2,350 2,298 2,314 49,000
2015/09/29 2,221 2,341 2,221 2,310 92,000
2015/09/28 2,336 2,362 2,271 2,296 58,000
2015/09/25 2,235 2,378 2,230 2,351 115,000
2015/09/24 2,280 2,280 2,206 2,219 79,000
2015/09/18 2,312 2,334 2,274 2,300 135,000
2015/09/17 2,270 2,316 2,243 2,312 74,000
2015/09/16 2,292 2,292 2,211 2,238 98,000
2015/09/15 2,319 2,330 2,251 2,251 61,000
2015/09/14 2,298 2,326 2,260 2,306 99,000
2015/09/11 2,297 2,297 2,267 2,282 38,000
2015/09/10 2,274 2,292 2,254 2,286 66,000
2015/09/09 2,260 2,315 2,260 2,290 77,000
2015/09/08 2,205 2,296 2,191 2,222 84,000
2015/09/07 2,258 2,277 2,189 2,206 123,000
2015/09/04 2,386 2,386 2,234 2,260 127,000
2015/09/03 2,400 2,411 2,354 2,392 148,000
2015/09/02 2,263 2,320 2,253 2,304 88,000
2015/09/01 2,394 2,406 2,251 2,276 104,000
2015/08/31 2,365 2,426 2,348 2,425 219,000
2015/08/28 2,442 2,570 2,407 2,407 509,000
2015/08/27 2,420 2,499 2,370 2,442 146,000
2015/08/26 2,331 2,365 2,264 2,320 135,000
2015/08/25 2,379 2,398 2,219 2,281 164,000
2015/08/24 2,519 2,519 2,315 2,352 102,000
2015/08/21 2,565 2,565 2,526 2,549 116,000
2015/08/20 2,595 2,595 2,531 2,566 121,000
2015/08/19 2,653 2,661 2,557 2,571 96,000
2015/08/18 2,642 2,675 2,609 2,653 68,000
2015/08/17 2,648 2,648 2,605 2,615 49,000
2015/08/14 2,588 2,617 2,513 2,617 171,000
2015/08/13 2,610 2,614 2,550 2,569 167,000
2015/08/12 2,623 2,625 2,520 2,543 175,000
2015/08/11 2,689 2,689 2,633 2,646 190,000
2015/08/10 2,615 2,679 2,592 2,639 337,000
2015/08/07 2,600 2,644 2,577 2,611 194,000
2015/08/06 2,625 2,699 2,564 2,668 296,000
2015/08/05 2,470 2,540 2,420 2,526 222,000
2015/08/04 2,449 2,454 2,438 2,438 41,000
2015/08/03 2,450 2,478 2,429 2,449 73,000
2015/07/31 2,454 2,484 2,420 2,479 80,000
2015/07/30 2,417 2,427 2,382 2,416 77,000
2015/07/29 2,435 2,452 2,413 2,424 62,000
2015/07/28 2,450 2,458 2,398 2,398 64,000
2015/07/27 2,471 2,471 2,442 2,450 19,000
2015/07/24 2,458 2,458 2,421 2,441 59,000
2015/07/23 2,470 2,479 2,427 2,459 55,000
2015/07/22 2,460 2,490 2,440 2,470 38,000
2015/07/21 2,521 2,530 2,427 2,468 49,000
2015/07/17 2,480 2,501 2,471 2,471 45,000
2015/07/16 2,480 2,524 2,464 2,480 94,000
2015/07/15 2,392 2,506 2,392 2,496 97,000
2015/07/14 2,399 2,447 2,390 2,431 127,000
2015/07/13 2,325 2,377 2,316 2,354 115,000
2015/07/10 2,315 2,363 2,315 2,325 159,000
2015/07/09 2,335 2,369 2,192 2,309 152,000
2015/07/08 2,472 2,472 2,250 2,338 150,000
2015/07/07 2,432 2,449 2,402 2,435 88,000
2015/07/06 2,440 2,465 2,403 2,432 48,000
2015/07/03 2,455 2,469 2,440 2,440 39,000
2015/07/02 2,478 2,517 2,464 2,492 85,000
2015/07/01 2,584 2,584 2,427 2,439 112,000
2015/06/30 2,420 2,445 2,415 2,434 51,000
2015/06/29 2,470 2,480 2,429 2,429 42,000
2015/06/26 2,508 2,545 2,495 2,501 75,000
2015/06/25 2,519 2,557 2,508 2,511 45,000
2015/06/24 2,544 2,587 2,500 2,569 39,000
2015/06/23 2,485 2,561 2,485 2,541 73,000
2015/06/22 2,500 2,540 2,494 2,525 65,000
2015/06/19 2,518 2,570 2,463 2,534 223,000
2015/06/18 2,470 2,485 2,426 2,426 109,000
2015/06/17 2,512 2,527 2,472 2,490 68,000
2015/06/16 2,500 2,620 2,499 2,527 99,000
2015/06/15 2,436 2,476 2,429 2,429 156,000
2015/06/12 2,578 2,579 2,486 2,486 174,000
2015/06/11 2,652 2,652 2,571 2,586 111,000
2015/06/10 2,659 2,714 2,618 2,641 44,000
2015/06/09 2,616 2,665 2,613 2,638 68,000
2015/06/08 2,713 2,720 2,666 2,666 40,000
2015/06/05 2,729 2,767 2,670 2,730 66,000
2015/06/04 2,733 2,761 2,687 2,715 74,000
2015/06/03 2,818 2,818 2,746 2,754 52,000
2015/06/02 2,720 2,864 2,685 2,827 165,000
2015/06/01 2,648 2,699 2,629 2,685 69,000
2015/05/29 2,646 2,648 2,636 2,648 68,000
2015/05/28 2,648 2,648 2,621 2,642 42,000
2015/05/27 2,670 2,670 2,634 2,648 41,000
2015/05/26 2,674 2,674 2,648 2,670 36,000
2015/05/25 2,670 2,690 2,630 2,660 66,000
2015/05/22 2,668 2,685 2,633 2,670 92,000
2015/05/21 2,580 2,647 2,575 2,644 169,000
2015/05/20 2,580 2,581 2,540 2,540 52,000
2015/05/19 2,500 2,570 2,497 2,570 236,000
2015/05/18 2,395 2,541 2,384 2,497 243,000
2015/05/15 2,578 2,600 2,275 2,368 209,000
2015/05/14 2,525 2,530 2,516 2,529 47,000
2015/05/13 2,500 2,525 2,490 2,525 38,000
2015/05/12 2,488 2,518 2,488 2,500 26,000
2015/05/11 2,456 2,516 2,449 2,515 94,000
2015/05/08 2,450 2,474 2,448 2,456 107,000
2015/05/07 2,447 2,470 2,411 2,470 100,000
2015/05/01 2,432 2,432 2,369 2,397 55,000
2015/04/30 2,421 2,445 2,390 2,401 53,000
2015/04/28 2,453 2,459 2,423 2,434 49,000
2015/04/27 2,440 2,455 2,420 2,453 55,000
2015/04/24 2,450 2,455 2,440 2,440 25,000
2015/04/23 2,451 2,472 2,437 2,450 51,000
2015/04/22 2,480 2,497 2,462 2,463 37,000
2015/04/21 2,440 2,485 2,440 2,467 28,000
2015/04/20 2,480 2,480 2,415 2,450 36,000
2015/04/17 2,490 2,495 2,470 2,470 34,000
2015/04/16 2,433 2,490 2,433 2,481 54,000
2015/04/15 2,480 2,480 2,436 2,457 58,000
2015/04/14 2,424 2,495 2,424 2,493 68,000
2015/04/13 2,456 2,456 2,400 2,416 70,000
2015/04/10 2,394 2,419 2,378 2,406 47,000
2015/04/09 2,444 2,444 2,377 2,394 88,000
2015/04/08 2,438 2,438 2,411 2,433 61,000
2015/04/07 2,379 2,418 2,379 2,391 61,000
2015/04/06 2,400 2,424 2,349 2,402 102,000
2015/04/03 2,403 2,424 2,388 2,392 38,000
2015/04/02 2,380 2,415 2,380 2,403 43,000
2015/04/01 2,380 2,392 2,350 2,380 85,000
2015/03/31 2,372 2,397 2,350 2,368 123,000
2015/03/30 2,401 2,403 2,376 2,397 88,000
2015/03/27 2,428 2,495 2,427 2,428 142,000
2015/03/26 2,360 2,423 2,360 2,391 122,000
2015/03/25 2,356 2,390 2,350 2,365 47,000
2015/03/24 2,328 2,330 2,310 2,314 29,000
2015/03/23 2,316 2,356 2,316 2,328 35,000
2015/03/20 2,340 2,350 2,326 2,345 56,000
2015/03/19 2,313 2,380 2,313 2,368 71,000
2015/03/18 2,274 2,393 2,274 2,352 98,000
2015/03/17 2,277 2,315 2,252 2,304 89,000
2015/03/16 2,208 2,285 2,205 2,277 113,000
2015/03/13 2,230 2,244 2,218 2,228 109,000
2015/03/12 2,211 2,245 2,211 2,241 89,000
2015/03/11 2,202 2,246 2,201 2,227 43,000
2015/03/10 2,204 2,256 2,204 2,218 119,000
2015/03/09 2,201 2,249 2,200 2,229 74,000
2015/03/06 2,210 2,224 2,208 2,220 138,000
2015/03/05 2,272 2,272 2,225 2,235 82,000
2015/03/04 2,290 2,290 2,254 2,272 83,000
2015/03/03 2,282 2,310 2,274 2,303 59,000
2015/03/02 2,300 2,300 2,281 2,282 47,000
2015/02/27 2,235 2,319 2,228 2,306 171,000
2015/02/26 2,204 2,250 2,204 2,242 189,000
2015/02/25 2,200 2,215 2,180 2,204 104,000
2015/02/24 2,222 2,229 2,184 2,200 90,000
2015/02/23 2,203 2,236 2,203 2,218 99,000
2015/02/20 2,199 2,237 2,174 2,203 114,000
2015/02/19 2,103 2,206 2,096 2,204 264,000
2015/02/18 2,049 2,101 2,025 2,090 301,000
2015/02/17 2,016 2,044 2,000 2,020 145,000
2015/02/16 2,067 2,079 2,026 2,035 99,000
2015/02/13 2,115 2,121 2,058 2,067 200,000
2015/02/12 2,198 2,231 2,122 2,135 169,000
2015/02/10 2,150 2,199 2,134 2,158 108,000
2015/02/09 2,174 2,197 2,140 2,162 114,000
2015/02/06 2,200 2,229 2,161 2,174 106,000
2015/02/05 2,282 2,302 2,148 2,181 461,000
2015/02/04 2,582 2,635 2,139 2,232 597,000
2015/02/03 2,601 2,625 2,570 2,621 76,000
2015/02/02 2,669 2,669 2,616 2,616 70,000
2015/01/30 2,630 2,699 2,630 2,675 46,000
2015/01/29 2,638 2,668 2,595 2,630 108,000
2015/01/28 2,643 2,686 2,631 2,651 54,000
2015/01/27 2,624 2,739 2,624 2,693 54,000
2015/01/26 2,639 2,669 2,634 2,663 80,000
2015/01/23 2,572 2,638 2,572 2,591 41,000
2015/01/22 2,625 2,625 2,563 2,563 38,000
2015/01/21 2,605 2,605 2,544 2,575 29,000
2015/01/20 2,547 2,624 2,530 2,609 100,000
2015/01/19 2,580 2,580 2,504 2,515 18,000
2015/01/16 2,546 2,546 2,504 2,538 34,000
2015/01/15 2,563 2,564 2,520 2,546 40,000
2015/01/14 2,551 2,575 2,537 2,564 72,000
2015/01/13 2,554 2,611 2,551 2,598 58,000
2015/01/09 2,661 2,683 2,614 2,619 57,000
2015/01/08 2,637 2,699 2,630 2,684 49,000
2015/01/07 2,590 2,655 2,586 2,650 36,000
2015/01/06 2,603 2,647 2,596 2,633 39,000
2015/01/05 2,708 2,725 2,631 2,666 61,000

このページの先頭へ