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
2018/12/28 1,832 1,905 1,794 1,881 29,500
2018/12/27 1,867 1,867 1,798 1,809 31,800
2018/12/26 1,781 1,799 1,725 1,747 54,600
2018/12/25 1,840 1,840 1,762 1,778 34,300
2018/12/21 1,943 1,959 1,845 1,845 46,800
2018/12/20 2,033 2,043 1,929 1,950 73,900
2018/12/19 2,015 2,025 1,940 1,953 21,300
2018/12/18 2,075 2,075 1,975 1,976 26,500
2018/12/17 2,064 2,096 2,007 2,081 48,400
2018/12/14 2,158 2,158 2,001 2,024 84,700
2018/12/13 2,000 2,026 1,980 2,008 16,500
2018/12/12 1,995 1,995 1,943 1,950 39,800
2018/12/11 2,059 2,060 1,955 1,966 55,200
2018/12/10 2,049 2,060 2,036 2,059 55,900
2018/12/07 2,111 2,111 2,037 2,071 39,000
2018/12/06 2,077 2,082 2,029 2,043 26,100
2018/12/05 2,100 2,103 2,056 2,081 17,700
2018/12/04 2,222 2,246 2,119 2,139 24,600
2018/12/03 2,198 2,309 2,194 2,241 56,200
2018/11/30 2,124 2,221 2,124 2,220 57,600
2018/11/29 2,131 2,167 2,116 2,150 35,000
2018/11/28 2,061 2,140 2,061 2,121 32,300
2018/11/27 2,042 2,085 2,024 2,068 32,600
2018/11/26 2,043 2,061 1,994 2,016 30,000
2018/11/22 2,072 2,092 1,975 2,064 22,500
2018/11/21 2,063 2,095 2,044 2,050 26,900
2018/11/20 2,064 2,079 2,030 2,064 35,300
2018/11/19 2,172 2,192 2,101 2,108 42,000
2018/11/16 2,201 2,239 2,171 2,185 46,600
2018/11/15 2,201 2,232 2,201 2,212 26,500
2018/11/14 2,187 2,258 2,187 2,235 31,400
2018/11/13 2,198 2,198 2,134 2,175 24,900
2018/11/12 2,197 2,209 2,137 2,148 18,400
2018/11/09 2,199 2,250 2,175 2,225 40,900
2018/11/08 2,185 2,244 2,185 2,230 44,000
2018/11/07 2,249 2,320 2,175 2,175 55,000
2018/11/06 2,106 2,244 2,092 2,205 105,800
2018/11/05 2,084 2,186 2,066 2,156 43,400
2018/11/02 2,010 2,115 2,010 2,101 36,700
2018/11/01 1,980 2,029 1,948 2,019 36,000
2018/10/31 1,946 1,988 1,937 1,984 12,100
2018/10/30 1,909 1,934 1,880 1,918 13,600
2018/10/29 1,908 1,908 1,870 1,875 20,900
2018/10/26 1,873 1,899 1,858 1,889 25,000
2018/10/25 1,950 1,950 1,872 1,872 25,300
2018/10/24 1,980 1,998 1,954 1,971 19,500
2018/10/23 1,998 2,000 1,962 1,962 10,900
2018/10/22 2,029 2,029 1,985 2,006 4,900
2018/10/19 2,021 2,043 2,011 2,017 25,500
2018/10/18 2,029 2,029 2,000 2,016 12,400
2018/10/17 2,017 2,038 2,001 2,029 16,900
2018/10/16 1,998 2,026 1,985 1,987 47,900
2018/10/15 2,030 2,030 1,983 2,011 22,500
2018/10/12 2,013 2,051 1,990 1,990 9,100
2018/10/11 2,055 2,060 2,028 2,036 34,900
2018/10/10 2,121 2,149 2,081 2,105 33,800
2018/10/09 2,136 2,136 2,072 2,080 36,200
2018/10/05 2,197 2,197 2,129 2,137 14,100
2018/10/04 2,122 2,159 2,122 2,157 24,100
2018/10/03 2,157 2,188 2,129 2,130 12,000
2018/10/02 2,186 2,207 2,156 2,190 29,600
2018/10/01 2,115 2,187 2,115 2,164 25,400
2018/09/28 2,130 2,181 2,130 2,154 35,100
2018/09/27 2,150 2,150 2,105 2,122 20,900
2018/09/26 2,133 2,172 2,115 2,167 29,600
2018/09/25 2,100 2,146 2,100 2,126 16,600
2018/09/21 2,106 2,140 2,097 2,130 57,800
2018/09/20 2,103 2,125 2,057 2,103 31,900
2018/09/19 2,057 2,110 2,055 2,097 34,100
2018/09/18 1,971 2,056 1,971 2,036 47,900
2018/09/14 1,943 1,980 1,943 1,971 13,500
2018/09/13 1,949 1,993 1,909 1,966 43,100
2018/09/12 1,988 1,988 1,908 1,927 23,600
2018/09/11 1,955 1,993 1,949 1,989 28,700
2018/09/10 1,979 1,993 1,950 1,952 28,500
2018/09/07 2,036 2,036 1,991 2,003 31,200
2018/09/06 2,000 2,046 1,982 1,996 98,800
2018/09/05 1,999 2,023 1,986 2,006 57,900
2018/09/04 2,013 2,032 1,957 1,960 37,200
2018/09/03 2,045 2,074 2,003 2,008 68,500
2018/08/31 2,027 2,091 2,021 2,065 48,200
2018/08/30 2,043 2,079 2,002 2,008 61,900
2018/08/29 2,088 2,118 2,065 2,093 14,400
2018/08/28 2,080 2,120 2,080 2,107 34,100
2018/08/27 2,058 2,092 2,048 2,078 39,700
2018/08/24 2,071 2,079 2,042 2,058 38,800
2018/08/23 2,088 2,090 2,075 2,085 12,900
2018/08/22 2,068 2,091 2,061 2,089 32,700
2018/08/21 2,101 2,113 2,083 2,103 21,000
2018/08/20 2,123 2,126 2,092 2,101 15,700
2018/08/17 2,119 2,134 2,102 2,124 14,300
2018/08/16 2,141 2,162 2,117 2,130 23,400
2018/08/15 2,161 2,178 2,150 2,170 51,400
2018/08/14 2,185 2,193 2,113 2,170 60,000
2018/08/13 2,311 2,317 2,199 2,211 15,800
2018/08/10 2,338 2,347 2,283 2,295 27,500
2018/08/09 2,360 2,370 2,325 2,336 48,000
2018/08/08 2,301 2,360 2,301 2,360 53,100
2018/08/07 2,301 2,368 2,265 2,346 96,600
2018/08/06 2,350 2,350 2,287 2,296 36,400
2018/08/03 2,291 2,331 2,280 2,307 35,600
2018/08/02 2,295 2,307 2,269 2,291 61,500
2018/08/01 2,314 2,350 2,294 2,345 31,000
2018/07/31 2,332 2,388 2,327 2,338 68,700
2018/07/30 2,331 2,374 2,327 2,332 57,600
2018/07/27 2,313 2,355 2,308 2,331 46,900
2018/07/26 2,275 2,325 2,263 2,318 30,600
2018/07/25 2,215 2,248 2,188 2,237 71,600
2018/07/24 2,303 2,320 2,231 2,265 46,000
2018/07/23 2,231 2,293 2,216 2,253 33,100
2018/07/20 2,319 2,339 2,259 2,277 35,900
2018/07/19 2,328 2,341 2,281 2,292 46,100
2018/07/18 2,339 2,365 2,332 2,339 51,100
2018/07/17 2,263 2,325 2,263 2,293 50,800
2018/07/13 2,270 2,273 2,227 2,232 45,800
2018/07/12 2,230 2,243 2,186 2,192 31,200
2018/07/11 2,194 2,228 2,150 2,190 116,200
2018/07/10 2,248 2,273 2,210 2,231 61,000
2018/07/09 2,165 2,220 2,134 2,219 52,900
2018/07/06 2,094 2,105 2,041 2,092 30,400
2018/07/05 2,136 2,136 2,033 2,044 35,900
2018/07/04 2,156 2,156 2,113 2,121 46,100
2018/07/03 2,172 2,179 2,146 2,157 44,300
2018/07/02 2,286 2,290 2,134 2,164 139,700
2018/06/29 2,102 2,122 2,057 2,086 108,000
2018/06/28 2,064 2,082 2,050 2,060 57,600
2018/06/27 2,064 2,120 2,055 2,091 106,300
2018/06/26 2,033 2,103 2,033 2,094 77,800
2018/06/25 2,035 2,068 2,015 2,033 41,800
2018/06/22 1,973 1,996 1,916 1,995 138,200
2018/06/21 2,015 2,044 2,008 2,014 65,100
2018/06/20 2,045 2,056 1,993 2,010 75,500
2018/06/19 2,042 2,068 2,014 2,015 35,200
2018/06/18 2,050 2,065 2,020 2,042 42,200
2018/06/15 2,052 2,081 2,027 2,064 77,100
2018/06/14 2,041 2,056 1,986 2,033 63,600
2018/06/13 2,036 2,049 2,020 2,046 27,200
2018/06/12 2,042 2,042 1,974 1,996 79,400
2018/06/11 2,014 2,064 1,976 2,046 48,600
2018/06/08 2,038 2,081 2,025 2,054 22,300
2018/06/07 2,100 2,100 2,055 2,088 41,900
2018/06/06 2,079 2,086 2,037 2,055 79,300
2018/06/05 2,065 2,099 2,028 2,099 91,700
2018/06/04 1,997 2,047 1,964 2,043 70,700
2018/06/01 1,964 2,003 1,944 1,986 40,700
2018/05/31 1,943 1,978 1,942 1,969 51,200
2018/05/30 1,951 1,951 1,916 1,939 42,800
2018/05/29 1,978 1,985 1,968 1,971 36,200
2018/05/28 2,051 2,064 1,978 1,978 17,300
2018/05/25 2,072 2,084 2,027 2,051 61,300
2018/05/24 2,070 2,089 2,036 2,058 33,500
2018/05/23 2,030 2,073 2,012 2,059 67,600
2018/05/22 2,029 2,038 2,020 2,031 76,800
2018/05/21 2,091 2,098 2,015 2,031 107,100
2018/05/18 2,141 2,141 2,072 2,091 46,200
2018/05/17 2,155 2,239 2,133 2,157 55,700
2018/05/16 2,110 2,166 2,110 2,140 41,200
2018/05/15 2,118 2,209 2,092 2,116 133,600
2018/05/14 2,120 2,120 1,980 2,018 135,000
2018/05/11 2,121 2,144 2,080 2,120 25,700
2018/05/10 2,121 2,130 2,070 2,121 41,700
2018/05/09 2,155 2,172 2,103 2,121 45,500
2018/05/08 2,146 2,172 2,141 2,163 27,400
2018/05/07 2,151 2,155 2,123 2,139 64,000
2018/05/02 2,130 2,154 2,107 2,146 36,600
2018/05/01 2,100 2,155 2,085 2,143 28,700
2018/04/27 2,100 2,110 2,069 2,107 27,300
2018/04/26 2,111 2,111 2,068 2,110 34,100
2018/04/25 2,066 2,118 2,066 2,111 11,400
2018/04/24 2,085 2,095 2,052 2,088 13,600
2018/04/23 2,095 2,107 2,058 2,074 20,900
2018/04/20 2,064 2,135 2,026 2,094 52,200
2018/04/19 2,043 2,074 2,016 2,064 54,100
2018/04/18 2,005 2,070 1,987 2,043 43,400
2018/04/17 2,004 2,020 1,986 2,001 17,800
2018/04/16 2,010 2,017 1,972 2,014 71,400
2018/04/13 1,980 2,009 1,958 2,000 59,800
2018/04/12 1,957 1,969 1,920 1,953 51,400
2018/04/11 1,938 1,984 1,927 1,958 79,300
2018/04/10 1,927 1,952 1,901 1,944 75,600
2018/04/09 1,962 1,962 1,908 1,922 88,700
2018/04/06 1,920 1,939 1,897 1,922 71,400
2018/04/05 1,933 1,933 1,891 1,911 64,700
2018/04/04 1,916 1,930 1,895 1,912 70,300
2018/04/03 1,904 1,918 1,891 1,905 64,200
2018/04/02 1,941 1,965 1,914 1,939 71,000
2018/03/30 1,939 1,960 1,868 1,931 146,200
2018/03/29 1,973 1,996 1,921 1,934 74,800
2018/03/28 1,955 1,977 1,910 1,953 63,200
2018/03/27 1,956 2,002 1,945 1,981 54,300
2018/03/26 1,953 1,953 1,887 1,918 58,400
2018/03/23 1,949 1,956 1,913 1,913 40,900
2018/03/22 1,943 1,974 1,943 1,970 80,400
2018/03/20 1,980 1,982 1,954 1,976 34,400
2018/03/19 1,980 2,004 1,963 1,980 31,000
2018/03/16 1,999 2,005 1,979 1,996 72,400
2018/03/15 2,019 2,080 1,985 2,022 59,200
2018/03/14 2,022 2,052 2,016 2,019 59,400
2018/03/13 1,990 2,049 1,968 2,044 74,400
2018/03/12 1,946 1,993 1,936 1,993 68,400
2018/03/09 1,926 1,955 1,900 1,930 185,600
2018/03/08 1,930 1,944 1,907 1,917 158,000
2018/03/07 1,953 1,963 1,915 1,922 105,000
2018/03/06 2,042 2,048 1,904 1,967 242,500
2018/03/05 2,111 2,112 2,001 2,019 113,300
2018/03/02 2,169 2,189 2,104 2,113 53,000
2018/03/01 2,290 2,297 2,214 2,214 31,000
2018/02/28 2,315 2,317 2,290 2,290 31,500
2018/02/27 2,284 2,333 2,267 2,320 50,200
2018/02/26 2,299 2,337 2,287 2,295 44,800
2018/02/23 2,286 2,320 2,269 2,309 66,000
2018/02/22 2,277 2,300 2,261 2,287 32,900
2018/02/21 2,233 2,291 2,232 2,276 65,000
2018/02/20 2,229 2,233 2,216 2,230 47,800
2018/02/19 2,202 2,252 2,202 2,230 74,300
2018/02/16 2,189 2,236 2,189 2,202 69,800
2018/02/15 2,234 2,293 2,189 2,189 62,800
2018/02/14 2,300 2,306 2,217 2,229 69,200
2018/02/13 2,280 2,352 2,280 2,325 109,100
2018/02/09 2,309 2,332 2,224 2,279 102,200
2018/02/08 2,310 2,369 2,292 2,315 66,100
2018/02/07 2,401 2,401 2,283 2,323 81,000
2018/02/06 2,272 2,291 2,234 2,277 137,900
2018/02/05 2,349 2,367 2,301 2,341 115,900
2018/02/02 2,308 2,334 2,300 2,311 64,400
2018/02/01 2,279 2,330 2,279 2,319 41,400
2018/01/31 2,250 2,316 2,250 2,260 54,000
2018/01/30 2,297 2,297 2,260 2,271 44,500
2018/01/29 2,296 2,314 2,281 2,284 38,300
2018/01/26 2,343 2,351 2,295 2,296 48,000
2018/01/25 2,359 2,359 2,330 2,343 24,300
2018/01/24 2,326 2,373 2,315 2,361 50,400
2018/01/23 2,308 2,336 2,307 2,326 23,600
2018/01/22 2,319 2,336 2,290 2,293 67,000
2018/01/19 2,322 2,354 2,282 2,314 120,400
2018/01/18 2,368 2,384 2,334 2,358 57,300
2018/01/17 2,352 2,379 2,310 2,363 70,300
2018/01/16 2,345 2,378 2,340 2,361 89,100
2018/01/15 2,426 2,426 2,350 2,350 37,200
2018/01/12 2,410 2,415 2,373 2,376 26,600
2018/01/11 2,408 2,419 2,386 2,407 92,700
2018/01/10 2,420 2,425 2,396 2,420 42,500
2018/01/09 2,425 2,425 2,370 2,420 53,500
2018/01/05 2,420 2,425 2,398 2,418 49,400
2018/01/04 2,437 2,463 2,400 2,400 91,800

このページの先頭へ