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
2016/12/30 2,441 2,526 2,421 2,488 103,000
2016/12/29 2,493 2,493 2,411 2,428 45,000
2016/12/28 2,498 2,500 2,472 2,500 32,000
2016/12/27 2,480 2,503 2,470 2,479 37,000
2016/12/26 2,505 2,505 2,482 2,482 23,000
2016/12/22 2,479 2,510 2,465 2,485 44,000
2016/12/21 2,540 2,540 2,496 2,500 52,000
2016/12/20 2,479 2,530 2,469 2,513 91,000
2016/12/19 2,518 2,535 2,471 2,506 132,000
2016/12/16 2,500 2,530 2,482 2,505 109,000
2016/12/15 2,400 2,478 2,397 2,466 82,000
2016/12/14 2,435 2,435 2,404 2,422 61,000
2016/12/13 2,448 2,448 2,419 2,433 40,000
2016/12/12 2,473 2,499 2,398 2,422 79,000
2016/12/09 2,425 2,453 2,400 2,423 129,000
2016/12/08 2,416 2,435 2,406 2,427 48,000
2016/12/07 2,415 2,415 2,401 2,412 25,000
2016/12/06 2,427 2,448 2,388 2,403 70,000
2016/12/05 2,425 2,440 2,391 2,393 130,000
2016/12/02 2,400 2,424 2,381 2,412 105,000
2016/12/01 2,369 2,400 2,336 2,398 99,000
2016/11/30 2,364 2,364 2,319 2,319 72,000
2016/11/29 2,357 2,374 2,328 2,355 59,000
2016/11/28 2,365 2,407 2,351 2,400 97,000
2016/11/25 2,367 2,406 2,367 2,374 48,000
2016/11/24 2,364 2,434 2,340 2,367 68,000
2016/11/22 2,300 2,343 2,267 2,319 110,000
2016/11/21 2,256 2,321 2,248 2,298 80,000
2016/11/18 2,240 2,259 2,234 2,256 49,000
2016/11/17 2,160 2,248 2,151 2,240 109,000
2016/11/16 2,101 2,197 2,099 2,193 80,000
2016/11/15 2,057 2,073 2,037 2,069 109,000
2016/11/14 2,046 2,062 2,027 2,057 36,000
2016/11/11 2,086 2,086 1,990 2,015 31,000
2016/11/10 2,051 2,094 2,047 2,062 57,000
2016/11/09 2,050 2,065 2,008 2,027 255,000
2016/11/08 2,021 2,074 2,001 2,051 163,000
2016/11/07 2,083 2,148 2,021 2,048 357,000
2016/11/04 1,984 2,049 1,984 2,020 57,000
2016/11/02 2,020 2,029 2,017 2,023 14,000
2016/11/01 2,023 2,047 2,023 2,035 26,000
2016/10/31 2,039 2,047 2,000 2,023 61,000
2016/10/28 2,048 2,049 2,017 2,039 49,000
2016/10/27 2,000 2,018 1,970 2,017 70,000
2016/10/26 1,980 1,995 1,971 1,993 48,000
2016/10/25 1,980 1,985 1,980 1,980 24,000
2016/10/24 1,980 1,985 1,965 1,980 48,000
2016/10/21 1,990 2,003 1,971 1,971 119,000
2016/10/20 1,989 1,999 1,985 1,986 27,000
2016/10/19 1,964 1,991 1,953 1,991 107,000
2016/10/18 1,980 1,985 1,975 1,978 44,000
2016/10/17 1,980 1,990 1,965 1,988 50,000
2016/10/14 1,981 1,999 1,970 1,988 63,000
2016/10/13 2,000 2,004 1,979 1,996 45,000
2016/10/12 1,979 1,996 1,976 1,982 62,000
2016/10/11 1,971 2,001 1,971 1,988 44,000
2016/10/07 1,968 1,982 1,968 1,974 83,000
2016/10/06 1,982 1,985 1,961 1,968 40,000
2016/10/05 1,929 1,958 1,926 1,946 45,000
2016/10/04 1,898 1,905 1,888 1,901 35,000
2016/10/03 1,887 1,904 1,885 1,898 120,000
2016/09/30 1,952 1,952 1,916 1,921 51,000
2016/09/29 1,955 1,965 1,938 1,956 27,000
2016/09/28 1,884 1,965 1,884 1,929 76,000
2016/09/27 1,900 1,900 1,864 1,867 28,000
2016/09/26 1,900 1,900 1,871 1,889 14,000
2016/09/23 1,902 1,902 1,840 1,879 88,000
2016/09/21 1,873 1,908 1,865 1,902 60,000
2016/09/20 1,878 1,915 1,878 1,889 126,000
2016/09/16 1,904 1,916 1,877 1,877 67,000
2016/09/15 1,881 1,908 1,881 1,904 33,000
2016/09/14 1,940 1,950 1,911 1,914 38,000
2016/09/13 1,970 1,984 1,921 1,933 50,000
2016/09/12 1,970 1,970 1,923 1,948 74,000
2016/09/09 1,920 1,979 1,894 1,975 89,000
2016/09/08 1,880 1,916 1,880 1,900 37,000
2016/09/07 1,950 1,950 1,872 1,889 90,000
2016/09/06 1,933 1,986 1,933 1,957 74,000
2016/09/05 1,957 1,975 1,930 1,953 135,000
2016/09/02 1,957 1,957 1,900 1,917 81,000
2016/09/01 1,951 1,967 1,931 1,944 55,000
2016/08/31 1,862 1,973 1,862 1,951 258,000
2016/08/30 1,817 1,898 1,808 1,881 475,000
2016/08/29 1,735 1,818 1,735 1,793 203,000
2016/08/26 1,706 1,749 1,658 1,735 192,000
2016/08/25 1,722 1,744 1,703 1,722 107,000
2016/08/24 1,737 1,762 1,703 1,722 114,000
2016/08/23 1,807 1,807 1,721 1,737 147,000
2016/08/22 1,819 1,819 1,787 1,788 57,000
2016/08/19 1,783 1,826 1,782 1,796 106,000
2016/08/18 1,830 1,847 1,796 1,800 61,000
2016/08/17 1,808 1,872 1,772 1,860 157,000
2016/08/16 1,817 1,817 1,784 1,790 127,000
2016/08/15 1,813 1,835 1,795 1,800 122,000
2016/08/12 1,803 1,806 1,776 1,787 85,000
2016/08/10 1,794 1,794 1,761 1,765 75,000
2016/08/09 1,792 1,815 1,774 1,794 154,000
2016/08/08 1,730 1,816 1,713 1,793 241,000
2016/08/05 1,665 1,681 1,626 1,679 148,000
2016/08/04 1,630 1,666 1,626 1,665 125,000
2016/08/03 1,625 1,628 1,572 1,600 88,000
2016/08/02 1,660 1,674 1,646 1,665 53,000
2016/08/01 1,672 1,712 1,650 1,699 58,000
2016/07/29 1,699 1,721 1,667 1,712 128,000
2016/07/28 1,680 1,707 1,680 1,699 47,000
2016/07/27 1,690 1,725 1,690 1,707 94,000
2016/07/26 1,719 1,719 1,688 1,688 71,000
2016/07/25 1,680 1,722 1,667 1,707 141,000
2016/07/22 1,700 1,703 1,661 1,680 130,000
2016/07/21 1,753 1,769 1,700 1,704 166,000
2016/07/20 1,689 1,702 1,680 1,685 50,000
2016/07/19 1,690 1,690 1,665 1,689 111,000
2016/07/15 1,670 1,700 1,663 1,680 96,000
2016/07/14 1,640 1,661 1,619 1,643 129,000
2016/07/13 1,650 1,699 1,630 1,642 126,000
2016/07/12 1,588 1,641 1,583 1,608 104,000
2016/07/11 1,500 1,550 1,500 1,550 139,000
2016/07/08 1,538 1,567 1,466 1,474 152,000
2016/07/07 1,529 1,575 1,501 1,549 144,000
2016/07/06 1,638 1,638 1,511 1,522 245,000
2016/07/05 1,665 1,665 1,616 1,638 142,000
2016/07/04 1,675 1,679 1,647 1,652 81,000
2016/07/01 1,702 1,717 1,634 1,660 120,000
2016/06/30 1,642 1,694 1,642 1,669 96,000
2016/06/29 1,625 1,678 1,582 1,659 176,000
2016/06/28 1,592 1,595 1,548 1,577 219,000
2016/06/27 1,719 1,733 1,620 1,632 156,000
2016/06/24 1,805 1,805 1,712 1,759 219,000
2016/06/23 1,783 1,810 1,783 1,805 56,000
2016/06/22 1,806 1,808 1,783 1,787 109,000
2016/06/21 1,798 1,826 1,783 1,813 103,000
2016/06/20 1,779 1,800 1,779 1,784 44,000
2016/06/17 1,792 1,830 1,778 1,778 100,000
2016/06/16 1,868 1,869 1,773 1,791 67,000
2016/06/15 1,873 1,898 1,833 1,849 82,000
2016/06/14 1,935 1,966 1,854 1,900 80,000
2016/06/13 2,022 2,022 1,973 1,973 10,000
2016/06/10 2,075 2,076 2,018 2,044 76,000
2016/06/09 2,100 2,129 2,092 2,103 74,000
2016/06/08 2,088 2,112 2,075 2,100 38,000
2016/06/07 2,154 2,154 2,076 2,088 43,000
2016/06/06 2,054 2,154 2,054 2,105 37,000
2016/06/03 2,053 2,121 2,053 2,105 45,000
2016/06/02 2,169 2,169 2,071 2,100 76,000
2016/06/01 2,158 2,172 2,135 2,145 51,000
2016/05/31 2,160 2,194 2,128 2,163 117,000
2016/05/30 2,126 2,142 2,095 2,142 62,000
2016/05/27 2,178 2,178 2,102 2,126 86,000
2016/05/26 2,170 2,184 2,140 2,156 66,000
2016/05/25 2,207 2,215 2,163 2,171 46,000
2016/05/24 2,240 2,240 2,184 2,203 60,000
2016/05/23 2,170 2,219 2,169 2,216 43,000
2016/05/20 2,120 2,193 2,100 2,180 89,000
2016/05/19 2,069 2,098 2,069 2,098 49,000
2016/05/18 2,055 2,107 2,043 2,063 86,000
2016/05/17 2,079 2,134 2,079 2,134 21,000
2016/05/16 2,110 2,130 2,021 2,111 100,000
2016/05/13 2,132 2,150 2,037 2,110 93,000
2016/05/12 2,090 2,117 2,084 2,098 76,000
2016/05/11 2,125 2,136 2,065 2,078 45,000
2016/05/10 2,038 2,080 2,026 2,078 33,000
2016/05/09 2,053 2,059 2,027 2,038 51,000
2016/05/06 2,046 2,087 2,037 2,053 114,000
2016/05/02 2,012 2,043 1,970 2,026 117,000
2016/04/28 2,074 2,139 2,046 2,097 83,000
2016/04/27 2,045 2,115 2,045 2,074 40,000
2016/04/26 2,058 2,096 2,037 2,070 47,000
2016/04/25 2,142 2,180 2,089 2,096 56,000
2016/04/22 2,088 2,115 2,045 2,096 83,000
2016/04/21 2,040 2,083 2,027 2,083 53,000
2016/04/20 1,972 2,070 1,970 2,013 219,000
2016/04/19 1,955 1,990 1,955 1,972 119,000
2016/04/18 1,951 1,951 1,905 1,942 78,000
2016/04/15 1,966 1,999 1,960 1,975 91,000
2016/04/14 2,005 2,011 1,985 2,000 171,000
2016/04/13 1,943 1,998 1,930 1,996 117,000
2016/04/12 1,899 1,920 1,866 1,914 71,000
2016/04/11 1,888 1,922 1,832 1,899 44,000
2016/04/08 1,911 1,987 1,856 1,928 157,000
2016/04/07 1,999 1,999 1,862 1,874 194,000
2016/04/06 1,870 1,870 1,786 1,828 296,000
2016/04/05 1,965 1,965 1,902 1,909 109,000
2016/04/04 2,050 2,070 1,944 1,962 129,000
2016/04/01 2,220 2,221 2,063 2,070 110,000
2016/03/31 2,235 2,248 2,176 2,176 68,000
2016/03/30 2,213 2,249 2,187 2,197 74,000
2016/03/29 2,237 2,324 2,236 2,261 62,000
2016/03/28 2,314 2,338 2,271 2,289 85,000
2016/03/25 2,185 2,309 2,163 2,275 144,000
2016/03/24 2,143 2,161 2,113 2,140 85,000
2016/03/23 2,102 2,150 2,100 2,115 76,000
2016/03/22 2,084 2,120 2,059 2,070 86,000
2016/03/18 2,083 2,091 2,027 2,064 160,000
2016/03/17 2,142 2,165 2,084 2,103 87,000
2016/03/16 2,171 2,191 2,128 2,141 146,000
2016/03/15 2,181 2,220 2,181 2,220 57,000
2016/03/14 2,201 2,221 2,191 2,203 68,000
2016/03/11 2,162 2,210 2,136 2,198 107,000
2016/03/10 2,073 2,190 2,073 2,161 60,000
2016/03/09 2,098 2,104 2,065 2,065 78,000
2016/03/08 2,135 2,177 2,113 2,139 96,000
2016/03/07 2,185 2,215 2,152 2,156 78,000
2016/03/04 2,197 2,233 2,172 2,190 166,000
2016/03/03 2,180 2,213 2,175 2,197 76,000
2016/03/02 2,175 2,260 2,175 2,219 83,000
2016/03/01 2,214 2,214 2,125 2,145 101,000
2016/02/29 2,171 2,247 2,154 2,182 111,000
2016/02/26 2,166 2,200 2,106 2,171 185,000
2016/02/25 2,051 2,219 2,034 2,145 184,000
2016/02/24 2,100 2,126 2,003 2,031 137,000
2016/02/23 2,128 2,137 2,081 2,099 53,000
2016/02/22 2,078 2,125 2,071 2,079 119,000
2016/02/19 2,097 2,097 2,052 2,063 32,000
2016/02/18 2,090 2,150 2,078 2,105 56,000
2016/02/17 2,080 2,120 2,018 2,062 49,000
2016/02/16 2,166 2,166 2,041 2,078 114,000
2016/02/15 2,040 2,149 2,000 2,116 135,000
2016/02/12 2,190 2,235 2,003 2,018 152,000
2016/02/10 2,250 2,258 2,210 2,240 62,000
2016/02/09 2,311 2,312 2,259 2,274 69,000
2016/02/08 2,437 2,437 2,368 2,390 84,000
2016/02/05 2,380 2,422 2,250 2,412 124,000
2016/02/04 2,524 2,525 2,431 2,441 80,000
2016/02/03 2,528 2,551 2,484 2,514 65,000
2016/02/02 2,660 2,660 2,570 2,578 54,000
2016/02/01 2,650 2,690 2,610 2,665 143,000
2016/01/29 2,511 2,649 2,475 2,635 122,000
2016/01/28 2,434 2,524 2,434 2,515 42,000
2016/01/27 2,420 2,500 2,420 2,484 62,000
2016/01/26 2,440 2,440 2,369 2,414 38,000
2016/01/25 2,431 2,453 2,394 2,445 119,000
2016/01/22 2,355 2,408 2,347 2,400 59,000
2016/01/21 2,349 2,395 2,260 2,269 80,000
2016/01/20 2,468 2,506 2,349 2,349 90,000
2016/01/19 2,378 2,537 2,378 2,507 160,000
2016/01/18 2,352 2,428 2,327 2,422 157,000
2016/01/15 2,435 2,461 2,356 2,383 96,000
2016/01/14 2,453 2,458 2,356 2,419 133,000
2016/01/13 2,474 2,545 2,473 2,528 74,000
2016/01/12 2,535 2,555 2,421 2,470 182,000
2016/01/08 2,586 2,672 2,583 2,583 127,000
2016/01/07 2,590 2,643 2,590 2,635 111,000
2016/01/06 2,638 2,670 2,600 2,618 89,000
2016/01/05 2,690 2,702 2,638 2,638 74,000
2016/01/04 2,765 2,789 2,668 2,690 171,000

このページの先頭へ