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
2020/12/30 1,190 1,190 1,161 1,167 58,700
2020/12/29 1,190 1,207 1,172 1,195 35,300
2020/12/28 1,169 1,194 1,155 1,189 75,800
2020/12/25 1,134 1,161 1,134 1,160 25,500
2020/12/24 1,120 1,135 1,110 1,130 28,200
2020/12/23 1,157 1,157 1,114 1,119 57,600
2020/12/22 1,170 1,185 1,144 1,150 52,700
2020/12/21 1,178 1,185 1,158 1,181 91,800
2020/12/18 1,211 1,217 1,158 1,178 173,100
2020/12/17 1,319 1,328 1,212 1,239 163,000
2020/12/16 1,248 1,291 1,232 1,288 205,400
2020/12/15 1,197 1,231 1,189 1,203 89,200
2020/12/14 1,169 1,199 1,155 1,199 78,500
2020/12/11 1,200 1,200 1,170 1,180 108,100
2020/12/10 1,180 1,193 1,164 1,165 45,200
2020/12/09 1,176 1,195 1,171 1,190 55,400
2020/12/08 1,173 1,185 1,155 1,181 52,700
2020/12/07 1,186 1,189 1,171 1,180 73,600
2020/12/04 1,158 1,184 1,141 1,175 88,100
2020/12/03 1,136 1,169 1,127 1,160 50,600
2020/12/02 1,124 1,143 1,108 1,136 42,100
2020/12/01 1,111 1,122 1,090 1,113 47,200
2020/11/30 1,118 1,128 1,102 1,107 120,000
2020/11/27 1,122 1,133 1,112 1,118 68,500
2020/11/26 1,148 1,177 1,118 1,122 102,100
2020/11/25 1,129 1,203 1,129 1,166 91,800
2020/11/24 1,119 1,137 1,106 1,117 83,000
2020/11/20 1,102 1,124 1,092 1,103 56,000
2020/11/19 1,114 1,121 1,087 1,113 47,500
2020/11/18 1,152 1,155 1,123 1,125 33,300
2020/11/17 1,148 1,175 1,132 1,170 36,500
2020/11/16 1,143 1,159 1,110 1,159 62,900
2020/11/13 1,163 1,163 1,123 1,136 47,300
2020/11/12 1,180 1,195 1,161 1,182 35,500
2020/11/11 1,190 1,207 1,188 1,203 45,900
2020/11/10 1,183 1,201 1,175 1,185 40,000
2020/11/09 1,194 1,201 1,164 1,183 49,300
2020/11/06 1,143 1,190 1,136 1,175 33,900
2020/11/05 1,175 1,175 1,117 1,143 76,000
2020/11/04 1,179 1,186 1,149 1,163 95,300
2020/11/02 1,166 1,190 1,166 1,178 29,700
2020/10/30 1,185 1,204 1,161 1,174 41,100
2020/10/29 1,170 1,199 1,170 1,194 11,100
2020/10/28 1,217 1,217 1,189 1,198 48,400
2020/10/27 1,190 1,246 1,190 1,240 57,600
2020/10/26 1,181 1,220 1,178 1,219 46,700
2020/10/23 1,161 1,202 1,161 1,194 49,200
2020/10/22 1,170 1,170 1,157 1,161 13,700
2020/10/21 1,165 1,178 1,157 1,165 19,100
2020/10/20 1,161 1,170 1,150 1,158 19,700
2020/10/19 1,157 1,186 1,157 1,174 12,300
2020/10/16 1,182 1,185 1,156 1,164 41,000
2020/10/15 1,175 1,213 1,167 1,177 40,900
2020/10/14 1,140 1,189 1,140 1,173 58,800
2020/10/13 1,171 1,171 1,138 1,143 45,200
2020/10/12 1,179 1,203 1,175 1,188 45,300
2020/10/09 1,170 1,207 1,164 1,203 89,200
2020/10/08 1,171 1,189 1,152 1,159 48,000
2020/10/07 1,215 1,219 1,157 1,166 109,800
2020/10/06 1,200 1,231 1,182 1,215 99,100
2020/10/05 1,215 1,275 1,175 1,177 79,200
2020/10/02 1,155 1,250 1,155 1,231 129,200
2020/09/30 1,122 1,147 1,122 1,144 50,300
2020/09/29 1,135 1,135 1,108 1,125 47,400
2020/09/28 1,135 1,153 1,120 1,146 52,700
2020/09/25 1,111 1,142 1,111 1,130 60,200
2020/09/24 1,126 1,127 1,094 1,102 67,100
2020/09/23 1,117 1,125 1,082 1,124 87,400
2020/09/18 1,111 1,138 1,108 1,111 58,600
2020/09/17 1,136 1,136 1,111 1,111 28,200
2020/09/16 1,186 1,186 1,135 1,136 38,800
2020/09/15 1,215 1,215 1,167 1,187 35,800
2020/09/14 1,188 1,237 1,185 1,233 45,800
2020/09/11 1,160 1,178 1,136 1,170 30,900
2020/09/10 1,147 1,174 1,130 1,168 42,300
2020/09/09 1,131 1,158 1,112 1,158 27,900
2020/09/08 1,124 1,152 1,101 1,142 36,900
2020/09/07 1,144 1,144 1,087 1,131 62,600
2020/09/04 1,066 1,132 1,066 1,132 34,000
2020/09/03 1,090 1,105 1,083 1,087 26,000
2020/09/02 1,077 1,087 1,070 1,087 17,600
2020/09/01 1,072 1,080 1,053 1,080 46,200
2020/08/31 1,080 1,103 1,066 1,089 57,500
2020/08/28 1,101 1,117 1,070 1,078 74,900
2020/08/27 1,113 1,124 1,100 1,109 10,800
2020/08/26 1,111 1,127 1,111 1,120 7,000
2020/08/25 1,116 1,132 1,109 1,120 15,700
2020/08/24 1,131 1,139 1,076 1,092 55,200
2020/08/21 1,127 1,145 1,122 1,140 15,900
2020/08/20 1,131 1,145 1,127 1,138 21,000
2020/08/19 1,140 1,144 1,130 1,135 8,800
2020/08/18 1,145 1,154 1,133 1,150 10,600
2020/08/17 1,161 1,184 1,142 1,148 23,800
2020/08/14 1,164 1,178 1,148 1,161 37,400
2020/08/13 1,180 1,192 1,140 1,155 50,300
2020/08/12 1,140 1,155 1,123 1,150 17,700
2020/08/11 1,180 1,182 1,133 1,139 29,100
2020/08/07 1,180 1,192 1,117 1,156 56,500
2020/08/06 1,199 1,199 1,113 1,165 20,800
2020/08/05 1,180 1,208 1,140 1,170 29,500
2020/08/04 1,125 1,175 1,125 1,171 21,000
2020/08/03 1,175 1,175 1,103 1,108 31,800
2020/07/31 1,249 1,249 1,175 1,186 20,500
2020/07/30 1,256 1,261 1,213 1,249 15,200
2020/07/29 1,226 1,280 1,226 1,251 37,900
2020/07/28 1,252 1,261 1,232 1,244 6,800
2020/07/27 1,289 1,289 1,249 1,268 15,500
2020/07/22 1,352 1,355 1,301 1,301 29,100
2020/07/21 1,431 1,448 1,363 1,378 158,400
2020/07/20 1,280 1,291 1,265 1,277 11,400
2020/07/17 1,287 1,298 1,260 1,298 23,200
2020/07/16 1,305 1,307 1,271 1,297 19,500
2020/07/15 1,270 1,347 1,270 1,305 57,000
2020/07/14 1,235 1,254 1,212 1,240 15,200
2020/07/13 1,199 1,258 1,197 1,258 23,500
2020/07/10 1,208 1,217 1,185 1,185 18,300
2020/07/09 1,228 1,241 1,200 1,221 43,800
2020/07/08 1,242 1,269 1,240 1,258 14,500
2020/07/07 1,287 1,290 1,252 1,257 33,800
2020/07/06 1,248 1,270 1,237 1,270 18,400
2020/07/03 1,235 1,249 1,232 1,248 22,000
2020/07/02 1,234 1,262 1,233 1,235 24,400
2020/07/01 1,273 1,300 1,242 1,256 63,700
2020/06/30 1,225 1,278 1,222 1,255 50,400
2020/06/29 1,212 1,250 1,211 1,243 35,700
2020/06/26 1,208 1,265 1,208 1,224 29,300
2020/06/25 1,175 1,219 1,175 1,211 45,600
2020/06/24 1,230 1,240 1,195 1,195 21,900
2020/06/23 1,201 1,259 1,200 1,234 41,600
2020/06/22 1,187 1,229 1,187 1,201 28,100
2020/06/19 1,220 1,220 1,173 1,173 46,100
2020/06/18 1,244 1,244 1,201 1,228 14,400
2020/06/17 1,227 1,241 1,208 1,227 15,700
2020/06/16 1,253 1,253 1,200 1,227 22,500
2020/06/15 1,234 1,236 1,158 1,163 33,100
2020/06/12 1,217 1,238 1,205 1,224 41,500
2020/06/11 1,380 1,380 1,273 1,277 65,800
2020/06/10 1,359 1,407 1,348 1,391 39,000
2020/06/09 1,397 1,397 1,324 1,364 78,000
2020/06/08 1,361 1,394 1,355 1,379 68,700
2020/06/05 1,291 1,332 1,286 1,319 69,300
2020/06/04 1,272 1,288 1,252 1,276 37,300
2020/06/03 1,228 1,264 1,228 1,251 41,400
2020/06/02 1,179 1,238 1,178 1,228 55,300
2020/06/01 1,150 1,177 1,145 1,170 54,800
2020/05/29 1,205 1,205 1,117 1,127 121,900
2020/05/28 1,110 1,243 1,110 1,243 74,400
2020/05/27 1,141 1,148 1,103 1,128 47,900
2020/05/26 1,127 1,156 1,098 1,134 35,600
2020/05/25 1,077 1,110 1,077 1,110 21,600
2020/05/22 1,078 1,113 1,056 1,062 26,700
2020/05/21 1,074 1,109 1,054 1,084 59,900
2020/05/20 1,034 1,059 1,015 1,057 58,600
2020/05/19 1,078 1,084 1,031 1,033 50,300
2020/05/18 1,093 1,093 1,040 1,056 26,200
2020/05/15 1,081 1,129 1,061 1,066 50,500
2020/05/14 1,102 1,105 1,074 1,082 40,800
2020/05/13 1,118 1,118 1,083 1,106 33,600
2020/05/12 1,152 1,161 1,125 1,141 33,400
2020/05/11 1,150 1,172 1,127 1,157 49,600
2020/05/08 1,135 1,135 1,090 1,120 76,800
2020/05/07 1,155 1,155 1,116 1,118 55,700
2020/05/01 1,169 1,169 1,131 1,144 28,500
2020/04/30 1,169 1,192 1,162 1,169 34,900
2020/04/28 1,173 1,188 1,147 1,151 52,600
2020/04/27 1,135 1,174 1,135 1,169 11,300
2020/04/24 1,132 1,135 1,111 1,135 5,700
2020/04/23 1,095 1,126 1,093 1,122 11,400
2020/04/22 1,087 1,087 1,050 1,065 32,200
2020/04/21 1,095 1,138 1,084 1,114 34,900
2020/04/20 1,116 1,121 1,094 1,116 11,500
2020/04/17 1,101 1,134 1,101 1,127 21,100
2020/04/16 1,067 1,074 1,028 1,074 40,400
2020/04/15 1,130 1,144 1,060 1,067 52,800
2020/04/14 1,153 1,158 1,115 1,119 26,700
2020/04/13 1,198 1,198 1,146 1,153 10,800
2020/04/10 1,184 1,208 1,161 1,204 30,900
2020/04/09 1,151 1,187 1,148 1,161 33,800
2020/04/08 1,156 1,175 1,129 1,147 23,100
2020/04/07 1,188 1,194 1,120 1,148 62,500
2020/04/06 1,043 1,102 1,028 1,089 69,300
2020/04/03 1,051 1,074 1,016 1,035 33,300
2020/04/02 1,087 1,088 1,052 1,061 38,300
2020/04/01 1,143 1,172 1,099 1,117 29,800
2020/03/31 1,283 1,283 1,134 1,155 40,500
2020/03/30 1,248 1,320 1,218 1,291 54,200
2020/03/27 1,159 1,260 1,155 1,260 48,300
2020/03/26 1,180 1,180 1,104 1,131 51,400
2020/03/25 1,210 1,210 1,137 1,151 77,900
2020/03/24 1,038 1,135 1,037 1,120 60,600
2020/03/23 993 1,026 954 1,026 117,400
2020/03/19 1,154 1,165 1,003 1,017 213,400
2020/03/18 1,298 1,327 1,160 1,171 67,600
2020/03/17 1,126 1,270 1,096 1,268 65,200
2020/03/16 1,274 1,274 1,159 1,172 32,700
2020/03/13 1,237 1,275 1,164 1,247 50,300
2020/03/12 1,387 1,389 1,277 1,284 60,700
2020/03/11 1,481 1,481 1,412 1,412 73,700
2020/03/10 1,435 1,464 1,354 1,463 54,600
2020/03/09 1,430 1,444 1,406 1,435 84,000
2020/03/06 1,492 1,492 1,415 1,456 46,200
2020/03/05 1,484 1,513 1,465 1,503 35,600
2020/03/04 1,474 1,496 1,441 1,476 39,000
2020/03/03 1,567 1,567 1,470 1,489 37,300
2020/03/02 1,422 1,525 1,422 1,497 29,800
2020/02/28 1,475 1,475 1,396 1,425 39,000
2020/02/27 1,535 1,535 1,476 1,487 34,600
2020/02/26 1,549 1,549 1,462 1,500 40,100
2020/02/25 1,583 1,583 1,538 1,550 37,600
2020/02/21 1,626 1,629 1,608 1,608 15,400
2020/02/20 1,629 1,638 1,605 1,626 37,100
2020/02/19 1,646 1,646 1,618 1,624 18,000
2020/02/18 1,650 1,651 1,626 1,635 30,000
2020/02/17 1,636 1,675 1,622 1,653 30,900
2020/02/14 1,679 1,679 1,645 1,664 17,400
2020/02/13 1,723 1,730 1,665 1,669 24,900
2020/02/12 1,723 1,753 1,680 1,723 42,300
2020/02/10 1,725 1,756 1,719 1,735 60,300
2020/02/07 1,703 1,717 1,625 1,711 45,700
2020/02/06 1,670 1,712 1,670 1,688 44,000
2020/02/05 1,656 1,672 1,635 1,660 37,200
2020/02/04 1,626 1,647 1,612 1,647 29,600
2020/02/03 1,578 1,629 1,573 1,620 41,100
2020/01/31 1,631 1,639 1,597 1,617 79,300
2020/01/30 1,652 1,670 1,622 1,630 67,300
2020/01/29 1,707 1,727 1,656 1,662 58,500
2020/01/28 1,722 1,730 1,679 1,718 102,700
2020/01/27 1,782 1,783 1,747 1,762 30,500
2020/01/24 1,790 1,815 1,784 1,791 98,500
2020/01/23 1,765 1,790 1,761 1,772 35,300
2020/01/22 1,752 1,796 1,752 1,774 45,000
2020/01/21 1,774 1,799 1,770 1,792 21,100
2020/01/20 1,775 1,794 1,760 1,774 33,400
2020/01/17 1,751 1,796 1,751 1,791 34,300
2020/01/16 1,697 1,760 1,697 1,750 30,900
2020/01/15 1,681 1,702 1,650 1,697 45,800
2020/01/14 1,788 1,788 1,681 1,703 59,100
2020/01/10 1,747 1,794 1,747 1,765 28,900
2020/01/09 1,716 1,796 1,716 1,787 26,900
2020/01/08 1,750 1,761 1,706 1,709 31,500
2020/01/07 1,807 1,811 1,783 1,801 33,700
2020/01/06 1,786 1,804 1,769 1,783 16,900

このページの先頭へ