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
2022/12/30 794 796 784 786 44,100
2022/12/29 781 789 771 789 48,300
2022/12/28 773 776 765 776 96,500
2022/12/27 770 775 769 775 58,300
2022/12/26 768 775 767 773 80,500
2022/12/23 768 768 759 768 83,200
2022/12/22 761 787 761 771 81,200
2022/12/21 770 771 755 758 166,200
2022/12/20 787 794 774 778 111,100
2022/12/19 792 795 786 787 177,800
2022/12/16 798 801 792 796 125,400
2022/12/15 802 812 802 808 102,600
2022/12/14 804 809 800 807 75,100
2022/12/13 801 816 795 800 100,800
2022/12/12 806 808 800 806 60,600
2022/12/09 829 829 801 805 163,100
2022/12/08 815 818 800 818 90,300
2022/12/07 821 826 812 815 125,100
2022/12/06 833 840 827 831 86,500
2022/12/05 837 837 829 837 32,600
2022/12/02 845 845 824 837 44,300
2022/12/01 831 845 831 842 38,400
2022/11/30 827 842 827 831 87,500
2022/11/29 840 840 823 827 98,800
2022/11/28 830 849 828 844 77,400
2022/11/25 842 843 826 828 89,200
2022/11/24 842 849 841 845 45,200
2022/11/22 850 850 837 839 50,800
2022/11/21 851 857 846 852 33,200
2022/11/18 852 855 847 849 26,700
2022/11/17 836 859 834 852 50,900
2022/11/16 860 860 839 839 64,700
2022/11/15 860 867 851 860 50,600
2022/11/14 863 872 857 867 83,100
2022/11/11 872 879 846 862 105,500
2022/11/10 860 870 844 865 79,400
2022/11/09 860 869 854 869 151,800
2022/11/08 822 880 813 860 451,000
2022/11/07 819 823 809 822 112,600
2022/11/04 804 816 796 806 104,400
2022/11/02 775 805 774 804 132,900
2022/11/01 760 777 754 775 67,300
2022/10/31 744 761 740 756 91,400
2022/10/28 739 742 734 737 54,400
2022/10/27 738 746 732 744 166,300
2022/10/26 748 750 738 738 74,100
2022/10/25 745 750 743 745 43,200
2022/10/24 758 758 742 742 107,400
2022/10/21 757 759 751 752 32,800
2022/10/20 758 758 753 757 42,600
2022/10/19 756 761 755 761 27,300
2022/10/18 759 760 755 755 31,200
2022/10/17 760 760 754 755 45,900
2022/10/14 774 776 760 760 31,700
2022/10/13 760 765 753 762 61,300
2022/10/12 774 774 759 760 82,900
2022/10/11 774 777 768 777 49,100
2022/10/07 774 785 772 785 65,800
2022/10/06 778 784 775 780 43,000
2022/10/05 791 791 777 777 32,900
2022/10/04 790 798 779 780 56,500
2022/10/03 762 781 762 779 76,000
2022/09/30 771 775 757 757 116,200
2022/09/29 780 787 777 780 104,000
2022/09/28 787 790 780 789 92,900
2022/09/27 790 796 785 785 64,000
2022/09/26 801 801 778 786 178,700
2022/09/22 810 810 802 807 76,900
2022/09/21 819 819 811 814 37,000
2022/09/20 823 824 814 819 34,200
2022/09/16 819 820 811 815 45,500
2022/09/15 830 830 810 819 213,400
2022/09/14 825 830 822 830 32,900
2022/09/13 836 836 829 833 48,300
2022/09/12 835 837 828 832 22,900
2022/09/09 833 836 829 833 43,100
2022/09/08 827 829 823 829 32,900
2022/09/07 822 827 817 826 63,600
2022/09/06 818 820 814 820 34,200
2022/09/05 816 818 813 816 28,700
2022/09/02 819 822 815 817 27,700
2022/09/01 824 831 818 820 72,500
2022/08/31 834 836 825 825 78,000
2022/08/30 830 834 827 834 27,700
2022/08/29 830 831 825 829 33,800
2022/08/26 841 845 837 837 15,000
2022/08/25 842 844 835 836 20,600
2022/08/24 834 842 828 842 31,500
2022/08/23 833 833 825 825 70,300
2022/08/22 842 842 832 836 58,700
2022/08/19 845 847 841 845 29,500
2022/08/18 845 845 840 840 24,000
2022/08/17 848 852 846 848 18,300
2022/08/16 854 854 842 846 38,900
2022/08/15 850 857 845 852 38,900
2022/08/12 841 849 839 849 45,500
2022/08/10 823 842 823 841 42,700
2022/08/09 835 837 820 828 97,500
2022/08/08 840 843 833 835 79,900
2022/08/05 838 845 835 841 71,200
2022/08/04 840 843 837 840 37,000
2022/08/03 840 842 835 835 46,100
2022/08/02 846 848 837 837 65,600
2022/08/01 852 856 847 849 40,100
2022/07/29 864 867 851 852 49,600
2022/07/28 865 867 853 860 37,600
2022/07/27 880 880 866 866 21,500
2022/07/26 878 885 876 879 23,000
2022/07/25 879 888 878 878 41,600
2022/07/22 869 882 868 879 31,600
2022/07/21 861 873 861 866 50,600
2022/07/20 866 866 852 861 89,700
2022/07/19 845 851 842 848 35,900
2022/07/15 841 843 836 840 40,600
2022/07/14 836 841 832 839 34,900
2022/07/13 845 845 838 839 20,500
2022/07/12 841 842 834 838 37,500
2022/07/11 842 852 842 843 40,500
2022/07/08 842 851 840 840 22,000
2022/07/07 843 848 834 836 52,300
2022/07/06 841 843 835 839 68,100
2022/07/05 848 856 842 845 45,000
2022/07/04 852 855 845 855 27,100
2022/07/01 866 872 846 852 52,300
2022/06/30 870 875 860 863 112,400
2022/06/29 868 875 863 863 28,700
2022/06/28 873 890 873 880 46,600
2022/06/27 881 889 860 866 49,000
2022/06/24 883 890 868 874 74,200
2022/06/23 889 890 880 881 16,300
2022/06/22 894 898 880 889 26,000
2022/06/21 870 891 870 881 48,900
2022/06/20 880 885 866 873 14,500
2022/06/17 899 899 876 876 87,500
2022/06/16 922 928 910 916 27,700
2022/06/15 905 925 905 916 50,000
2022/06/14 898 913 897 905 21,000
2022/06/13 920 928 911 911 32,900
2022/06/10 927 935 922 930 27,000
2022/06/09 925 942 922 940 53,600
2022/06/08 938 948 923 931 59,600
2022/06/07 920 938 918 928 84,800
2022/06/06 913 918 910 914 42,700
2022/06/03 920 930 915 921 49,100
2022/06/02 905 918 900 918 66,600
2022/06/01 885 913 885 908 84,300
2022/05/31 880 890 864 884 86,300
2022/05/30 861 883 861 880 59,200
2022/05/27 849 858 843 855 45,500
2022/05/26 839 847 832 842 46,300
2022/05/25 856 856 840 840 62,200
2022/05/24 873 873 854 858 79,000
2022/05/23 884 889 869 873 58,300
2022/05/20 883 895 863 880 82,900
2022/05/19 876 888 862 883 81,900
2022/05/18 901 911 892 900 79,700
2022/05/17 862 901 861 888 80,000
2022/05/16 891 902 860 862 126,100
2022/05/13 903 913 889 908 124,300
2022/05/12 897 911 897 900 44,100
2022/05/11 907 915 903 910 49,400
2022/05/10 914 919 909 912 74,500
2022/05/09 927 928 913 924 69,500
2022/05/06 933 936 924 933 62,200
2022/05/02 939 946 932 935 46,400
2022/04/28 928 944 918 941 64,200
2022/04/27 912 922 910 920 61,300
2022/04/26 926 940 921 927 62,600
2022/04/25 928 928 910 926 52,600
2022/04/22 951 958 935 942 67,500
2022/04/21 970 974 962 966 110,200
2022/04/20 940 970 940 970 70,600
2022/04/19 934 939 920 937 46,000
2022/04/18 925 934 919 934 50,100
2022/04/15 903 928 902 928 69,200
2022/04/14 897 911 888 910 72,300
2022/04/13 876 897 876 892 114,800
2022/04/12 885 906 873 875 233,200
2022/04/11 945 946 862 884 593,700
2022/04/08 831 833 811 815 107,400
2022/04/07 829 840 817 836 117,700
2022/04/06 850 850 837 844 67,100
2022/04/05 861 869 853 861 65,900
2022/04/04 850 860 843 855 46,600
2022/04/01 840 851 825 850 150,500
2022/03/31 865 871 851 853 74,200
2022/03/30 912 912 867 874 87,900
2022/03/29 910 914 897 910 123,700
2022/03/28 898 910 889 910 39,900
2022/03/25 890 902 885 896 42,200
2022/03/24 872 883 860 883 51,800
2022/03/23 859 886 858 881 75,500
2022/03/22 870 878 853 853 51,000
2022/03/18 859 865 851 863 29,700
2022/03/17 850 867 844 863 56,100
2022/03/16 846 848 835 844 39,700
2022/03/15 827 844 826 833 43,300
2022/03/14 828 832 819 825 61,100
2022/03/11 838 839 814 825 91,100
2022/03/10 846 858 843 844 60,300
2022/03/09 850 871 828 831 115,000
2022/03/08 855 873 846 846 111,600
2022/03/07 902 902 858 868 85,500
2022/03/04 922 928 910 916 57,200
2022/03/03 926 939 920 920 55,700
2022/03/02 962 965 903 915 106,700
2022/03/01 972 979 965 965 40,200
2022/02/28 960 974 957 972 69,400
2022/02/25 965 969 956 958 32,300
2022/02/24 973 979 955 964 64,300
2022/02/22 983 984 971 972 21,500
2022/02/21 965 987 956 984 38,500
2022/02/18 965 974 960 969 25,000
2022/02/17 968 978 965 967 28,300
2022/02/16 986 987 965 968 61,700
2022/02/15 976 988 970 973 30,600
2022/02/14 969 985 965 974 88,100
2022/02/10 1,015 1,023 975 984 164,400
2022/02/09 1,027 1,034 1,015 1,030 71,000
2022/02/08 1,044 1,045 1,024 1,027 22,900
2022/02/07 1,069 1,069 1,033 1,043 75,100
2022/02/04 1,030 1,065 1,022 1,062 53,500
2022/02/03 1,029 1,040 1,024 1,029 72,500
2022/02/02 1,025 1,032 1,012 1,032 37,600
2022/02/01 1,028 1,035 1,010 1,013 28,300
2022/01/31 1,027 1,031 1,014 1,022 39,800
2022/01/28 1,025 1,045 1,012 1,027 71,000
2022/01/27 1,066 1,073 999 1,016 107,900
2022/01/26 1,075 1,086 1,068 1,069 33,700
2022/01/25 1,096 1,098 1,065 1,069 56,800
2022/01/24 1,120 1,121 1,095 1,095 60,900
2022/01/21 1,143 1,151 1,116 1,121 30,100
2022/01/20 1,164 1,181 1,140 1,143 37,100
2022/01/19 1,170 1,177 1,157 1,158 49,700
2022/01/18 1,203 1,211 1,180 1,180 37,600
2022/01/17 1,219 1,222 1,201 1,201 15,400
2022/01/14 1,223 1,229 1,208 1,213 28,300
2022/01/13 1,217 1,239 1,214 1,226 34,800
2022/01/12 1,201 1,235 1,195 1,223 106,700
2022/01/11 1,217 1,260 1,214 1,251 54,600
2022/01/07 1,215 1,218 1,204 1,215 31,900
2022/01/06 1,192 1,215 1,192 1,212 24,300
2022/01/05 1,184 1,214 1,177 1,213 66,200
2022/01/04 1,190 1,191 1,174 1,183 37,200

このページの先頭へ