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 |
---|---|---|---|---|---|
2023/12/29 | 1,132 | 1,147 | 1,130 | 1,147 | 128,800 |
2023/12/28 | 1,113 | 1,132 | 1,107 | 1,131 | 104,900 |
2023/12/27 | 1,110 | 1,121 | 1,106 | 1,117 | 171,200 |
2023/12/26 | 1,110 | 1,114 | 1,099 | 1,106 | 182,700 |
2023/12/25 | 1,111 | 1,113 | 1,088 | 1,108 | 336,800 |
2023/12/22 | 1,124 | 1,124 | 1,110 | 1,113 | 158,800 |
2023/12/21 | 1,131 | 1,133 | 1,115 | 1,118 | 190,700 |
2023/12/20 | 1,154 | 1,162 | 1,144 | 1,144 | 144,300 |
2023/12/19 | 1,144 | 1,159 | 1,132 | 1,144 | 219,000 |
2023/12/18 | 1,130 | 1,143 | 1,118 | 1,137 | 190,100 |
2023/12/15 | 1,128 | 1,140 | 1,124 | 1,132 | 108,700 |
2023/12/14 | 1,149 | 1,157 | 1,121 | 1,121 | 176,300 |
2023/12/13 | 1,162 | 1,166 | 1,142 | 1,152 | 279,500 |
2023/12/12 | 1,210 | 1,212 | 1,170 | 1,173 | 152,100 |
2023/12/11 | 1,180 | 1,200 | 1,170 | 1,200 | 240,600 |
2023/12/08 | 1,235 | 1,235 | 1,150 | 1,163 | 648,000 |
2023/12/07 | 1,255 | 1,264 | 1,231 | 1,241 | 141,900 |
2023/12/06 | 1,231 | 1,262 | 1,230 | 1,257 | 99,100 |
2023/12/05 | 1,218 | 1,262 | 1,218 | 1,239 | 268,700 |
2023/12/04 | 1,235 | 1,240 | 1,205 | 1,223 | 260,500 |
2023/12/01 | 1,260 | 1,260 | 1,230 | 1,230 | 260,200 |
2023/11/30 | 1,262 | 1,272 | 1,252 | 1,259 | 138,200 |
2023/11/29 | 1,281 | 1,285 | 1,265 | 1,265 | 89,000 |
2023/11/28 | 1,269 | 1,291 | 1,269 | 1,291 | 158,600 |
2023/11/27 | 1,290 | 1,291 | 1,256 | 1,262 | 204,900 |
2023/11/24 | 1,271 | 1,281 | 1,259 | 1,277 | 159,900 |
2023/11/22 | 1,256 | 1,295 | 1,254 | 1,267 | 218,700 |
2023/11/21 | 1,262 | 1,277 | 1,245 | 1,252 | 327,400 |
2023/11/20 | 1,318 | 1,318 | 1,261 | 1,263 | 393,400 |
2023/11/17 | 1,259 | 1,313 | 1,252 | 1,313 | 403,800 |
2023/11/16 | 1,233 | 1,254 | 1,222 | 1,254 | 206,000 |
2023/11/15 | 1,230 | 1,244 | 1,210 | 1,232 | 414,200 |
2023/11/14 | 1,240 | 1,248 | 1,203 | 1,204 | 410,800 |
2023/11/13 | 1,249 | 1,270 | 1,216 | 1,242 | 1,087,700 |
2023/11/10 | 1,134 | 1,135 | 1,106 | 1,129 | 324,700 |
2023/11/09 | 1,104 | 1,125 | 1,104 | 1,122 | 182,300 |
2023/11/08 | 1,135 | 1,160 | 1,104 | 1,111 | 260,900 |
2023/11/07 | 1,125 | 1,142 | 1,111 | 1,131 | 199,700 |
2023/11/06 | 1,100 | 1,118 | 1,088 | 1,113 | 179,300 |
2023/11/02 | 1,123 | 1,130 | 1,093 | 1,093 | 142,300 |
2023/11/01 | 1,091 | 1,104 | 1,086 | 1,104 | 101,500 |
2023/10/31 | 1,066 | 1,068 | 1,049 | 1,068 | 88,900 |
2023/10/30 | 1,080 | 1,089 | 1,049 | 1,054 | 106,700 |
2023/10/27 | 1,063 | 1,096 | 1,046 | 1,096 | 95,000 |
2023/10/26 | 1,079 | 1,090 | 1,065 | 1,066 | 80,300 |
2023/10/25 | 1,096 | 1,097 | 1,078 | 1,079 | 91,800 |
2023/10/24 | 1,090 | 1,092 | 1,054 | 1,075 | 163,200 |
2023/10/23 | 1,092 | 1,109 | 1,037 | 1,079 | 176,000 |
2023/10/20 | 1,107 | 1,122 | 1,092 | 1,100 | 101,800 |
2023/10/19 | 1,107 | 1,116 | 1,100 | 1,109 | 68,300 |
2023/10/18 | 1,102 | 1,126 | 1,102 | 1,125 | 87,400 |
2023/10/17 | 1,130 | 1,141 | 1,110 | 1,117 | 137,700 |
2023/10/16 | 1,108 | 1,120 | 1,096 | 1,101 | 167,800 |
2023/10/13 | 1,130 | 1,138 | 1,108 | 1,114 | 95,800 |
2023/10/12 | 1,135 | 1,138 | 1,120 | 1,131 | 100,800 |
2023/10/11 | 1,118 | 1,142 | 1,108 | 1,122 | 156,400 |
2023/10/10 | 1,109 | 1,139 | 1,108 | 1,116 | 110,900 |
2023/10/06 | 1,075 | 1,094 | 1,064 | 1,081 | 100,300 |
2023/10/05 | 1,065 | 1,079 | 1,057 | 1,072 | 169,600 |
2023/10/04 | 1,056 | 1,068 | 1,043 | 1,050 | 407,200 |
2023/10/03 | 1,140 | 1,140 | 1,096 | 1,098 | 309,200 |
2023/10/02 | 1,167 | 1,195 | 1,155 | 1,159 | 225,200 |
2023/09/29 | 1,210 | 1,210 | 1,159 | 1,167 | 233,000 |
2023/09/28 | 1,207 | 1,227 | 1,195 | 1,207 | 133,000 |
2023/09/27 | 1,219 | 1,222 | 1,201 | 1,215 | 128,900 |
2023/09/26 | 1,235 | 1,236 | 1,205 | 1,220 | 136,700 |
2023/09/25 | 1,233 | 1,255 | 1,212 | 1,242 | 225,700 |
2023/09/22 | 1,212 | 1,212 | 1,185 | 1,203 | 171,400 |
2023/09/21 | 1,213 | 1,251 | 1,210 | 1,228 | 208,100 |
2023/09/20 | 1,230 | 1,235 | 1,215 | 1,219 | 278,500 |
2023/09/19 | 1,180 | 1,212 | 1,172 | 1,212 | 278,000 |
2023/09/15 | 1,185 | 1,194 | 1,173 | 1,176 | 108,500 |
2023/09/14 | 1,160 | 1,170 | 1,151 | 1,164 | 119,000 |
2023/09/13 | 1,158 | 1,166 | 1,141 | 1,163 | 173,300 |
2023/09/12 | 1,130 | 1,153 | 1,130 | 1,153 | 151,600 |
2023/09/11 | 1,130 | 1,138 | 1,123 | 1,124 | 98,400 |
2023/09/08 | 1,158 | 1,159 | 1,126 | 1,126 | 171,100 |
2023/09/07 | 1,143 | 1,166 | 1,137 | 1,159 | 268,100 |
2023/09/06 | 1,143 | 1,154 | 1,139 | 1,150 | 146,500 |
2023/09/05 | 1,140 | 1,147 | 1,111 | 1,129 | 422,700 |
2023/09/04 | 1,105 | 1,139 | 1,099 | 1,138 | 241,900 |
2023/09/01 | 1,099 | 1,111 | 1,092 | 1,097 | 202,500 |
2023/08/31 | 1,050 | 1,099 | 1,049 | 1,096 | 291,900 |
2023/08/30 | 1,045 | 1,057 | 1,038 | 1,039 | 132,100 |
2023/08/29 | 1,027 | 1,044 | 1,021 | 1,037 | 172,200 |
2023/08/28 | 1,005 | 1,020 | 1,000 | 1,020 | 113,200 |
2023/08/25 | 990 | 993 | 984 | 992 | 95,300 |
2023/08/24 | 1,000 | 1,010 | 995 | 1,001 | 82,700 |
2023/08/23 | 1,004 | 1,013 | 998 | 999 | 184,900 |
2023/08/22 | 986 | 1,004 | 981 | 999 | 185,300 |
2023/08/21 | 989 | 989 | 980 | 986 | 133,800 |
2023/08/18 | 989 | 991 | 975 | 986 | 191,800 |
2023/08/17 | 1,003 | 1,004 | 981 | 994 | 210,800 |
2023/08/16 | 1,003 | 1,012 | 989 | 1,006 | 288,300 |
2023/08/15 | 992 | 1,013 | 982 | 1,007 | 585,800 |
2023/08/14 | 1,003 | 1,029 | 983 | 987 | 954,600 |
2023/08/10 | 942 | 946 | 926 | 943 | 387,800 |
2023/08/09 | 964 | 964 | 944 | 947 | 131,900 |
2023/08/08 | 977 | 979 | 961 | 964 | 115,200 |
2023/08/07 | 974 | 976 | 956 | 975 | 125,900 |
2023/08/04 | 972 | 982 | 968 | 976 | 64,800 |
2023/08/03 | 991 | 991 | 973 | 973 | 146,500 |
2023/08/02 | 1,002 | 1,009 | 991 | 1,002 | 76,200 |
2023/08/01 | 1,000 | 1,010 | 998 | 1,002 | 79,100 |
2023/07/31 | 995 | 998 | 984 | 995 | 70,000 |
2023/07/28 | 996 | 997 | 973 | 986 | 139,300 |
2023/07/27 | 1,006 | 1,006 | 995 | 998 | 55,900 |
2023/07/26 | 1,010 | 1,010 | 994 | 1,000 | 156,300 |
2023/07/25 | 997 | 1,018 | 989 | 1,010 | 219,900 |
2023/07/24 | 982 | 996 | 979 | 992 | 139,200 |
2023/07/21 | 980 | 987 | 972 | 975 | 88,600 |
2023/07/20 | 977 | 989 | 974 | 983 | 151,800 |
2023/07/19 | 960 | 977 | 960 | 968 | 186,600 |
2023/07/18 | 945 | 958 | 938 | 951 | 95,200 |
2023/07/14 | 953 | 957 | 935 | 935 | 130,700 |
2023/07/13 | 963 | 963 | 946 | 953 | 107,000 |
2023/07/12 | 971 | 974 | 958 | 967 | 123,600 |
2023/07/11 | 967 | 975 | 964 | 970 | 111,200 |
2023/07/10 | 970 | 972 | 958 | 966 | 96,300 |
2023/07/07 | 974 | 980 | 956 | 968 | 92,600 |
2023/07/06 | 982 | 986 | 974 | 979 | 104,300 |
2023/07/05 | 988 | 988 | 977 | 981 | 82,800 |
2023/07/04 | 986 | 997 | 985 | 990 | 70,000 |
2023/07/03 | 993 | 1,002 | 982 | 986 | 146,100 |
2023/06/30 | 965 | 985 | 965 | 980 | 209,300 |
2023/06/29 | 966 | 999 | 965 | 974 | 210,500 |
2023/06/28 | 960 | 965 | 953 | 961 | 137,300 |
2023/06/27 | 933 | 949 | 933 | 947 | 99,400 |
2023/06/26 | 944 | 947 | 933 | 937 | 80,500 |
2023/06/23 | 968 | 968 | 933 | 944 | 158,300 |
2023/06/22 | 958 | 971 | 955 | 955 | 127,300 |
2023/06/21 | 928 | 957 | 922 | 951 | 159,400 |
2023/06/20 | 931 | 939 | 928 | 935 | 115,400 |
2023/06/19 | 933 | 935 | 922 | 930 | 168,000 |
2023/06/16 | 943 | 946 | 922 | 924 | 213,900 |
2023/06/15 | 937 | 946 | 923 | 942 | 173,400 |
2023/06/14 | 934 | 961 | 929 | 941 | 527,200 |
2023/06/13 | 916 | 931 | 911 | 925 | 205,500 |
2023/06/12 | 909 | 919 | 904 | 910 | 132,100 |
2023/06/09 | 890 | 905 | 887 | 904 | 164,200 |
2023/06/08 | 891 | 904 | 886 | 889 | 136,400 |
2023/06/07 | 897 | 909 | 895 | 895 | 204,700 |
2023/06/06 | 891 | 906 | 891 | 896 | 149,000 |
2023/06/05 | 890 | 899 | 887 | 899 | 115,900 |
2023/06/02 | 864 | 879 | 862 | 879 | 80,000 |
2023/06/01 | 858 | 866 | 854 | 861 | 136,400 |
2023/05/31 | 884 | 889 | 859 | 859 | 305,000 |
2023/05/30 | 913 | 913 | 894 | 895 | 230,300 |
2023/05/29 | 918 | 919 | 911 | 919 | 111,100 |
2023/05/26 | 912 | 918 | 910 | 910 | 147,700 |
2023/05/25 | 917 | 921 | 910 | 916 | 125,500 |
2023/05/24 | 905 | 922 | 905 | 915 | 131,600 |
2023/05/23 | 914 | 915 | 900 | 905 | 210,200 |
2023/05/22 | 890 | 914 | 889 | 908 | 194,800 |
2023/05/19 | 881 | 897 | 881 | 889 | 121,000 |
2023/05/18 | 875 | 884 | 868 | 878 | 207,700 |
2023/05/17 | 860 | 880 | 846 | 867 | 286,300 |
2023/05/16 | 935 | 936 | 863 | 864 | 527,400 |
2023/05/15 | 922 | 952 | 921 | 947 | 273,100 |
2023/05/12 | 928 | 932 | 918 | 919 | 163,500 |
2023/05/11 | 887 | 940 | 880 | 937 | 576,100 |
2023/05/10 | 880 | 880 | 870 | 872 | 75,000 |
2023/05/09 | 880 | 885 | 869 | 882 | 84,900 |
2023/05/08 | 865 | 884 | 865 | 880 | 100,900 |
2023/05/02 | 869 | 869 | 858 | 864 | 77,600 |
2023/05/01 | 870 | 878 | 870 | 870 | 106,200 |
2023/04/28 | 859 | 864 | 856 | 864 | 100,800 |
2023/04/27 | 852 | 858 | 848 | 851 | 87,400 |
2023/04/26 | 861 | 865 | 852 | 855 | 89,100 |
2023/04/25 | 853 | 864 | 853 | 861 | 90,000 |
2023/04/24 | 848 | 861 | 847 | 853 | 171,400 |
2023/04/21 | 845 | 851 | 841 | 847 | 48,700 |
2023/04/20 | 842 | 845 | 839 | 845 | 76,100 |
2023/04/19 | 847 | 847 | 838 | 842 | 60,700 |
2023/04/18 | 846 | 849 | 843 | 847 | 62,200 |
2023/04/17 | 850 | 850 | 843 | 847 | 32,500 |
2023/04/14 | 848 | 848 | 844 | 848 | 36,300 |
2023/04/13 | 844 | 846 | 839 | 843 | 34,300 |
2023/04/12 | 844 | 848 | 841 | 844 | 65,000 |
2023/04/11 | 846 | 846 | 839 | 843 | 61,100 |
2023/04/10 | 836 | 836 | 833 | 834 | 35,900 |
2023/04/07 | 823 | 830 | 823 | 826 | 77,200 |
2023/04/06 | 842 | 842 | 825 | 827 | 91,100 |
2023/04/05 | 853 | 854 | 839 | 842 | 100,700 |
2023/04/04 | 860 | 863 | 855 | 855 | 56,500 |
2023/04/03 | 851 | 858 | 850 | 854 | 63,700 |
2023/03/31 | 843 | 853 | 843 | 846 | 72,100 |
2023/03/30 | 842 | 845 | 837 | 842 | 57,000 |
2023/03/29 | 851 | 859 | 849 | 858 | 122,100 |
2023/03/28 | 846 | 850 | 841 | 844 | 60,500 |
2023/03/27 | 842 | 844 | 837 | 844 | 65,200 |
2023/03/24 | 825 | 837 | 824 | 835 | 71,200 |
2023/03/23 | 822 | 832 | 821 | 832 | 66,400 |
2023/03/22 | 829 | 833 | 821 | 825 | 114,500 |
2023/03/20 | 833 | 833 | 821 | 822 | 109,600 |
2023/03/17 | 852 | 853 | 827 | 829 | 151,600 |
2023/03/16 | 836 | 844 | 827 | 842 | 111,500 |
2023/03/15 | 860 | 862 | 851 | 858 | 97,200 |
2023/03/14 | 866 | 866 | 840 | 845 | 164,900 |
2023/03/13 | 891 | 894 | 875 | 884 | 179,700 |
2023/03/10 | 906 | 911 | 898 | 901 | 108,300 |
2023/03/09 | 905 | 918 | 902 | 916 | 239,000 |
2023/03/08 | 898 | 902 | 893 | 902 | 175,200 |
2023/03/07 | 910 | 911 | 899 | 906 | 189,700 |
2023/03/06 | 905 | 911 | 902 | 911 | 150,100 |
2023/03/03 | 913 | 913 | 894 | 896 | 161,200 |
2023/03/02 | 900 | 911 | 894 | 907 | 178,400 |
2023/03/01 | 889 | 899 | 889 | 893 | 109,900 |
2023/02/28 | 900 | 908 | 887 | 889 | 234,600 |
2023/02/27 | 875 | 891 | 874 | 884 | 225,800 |
2023/02/24 | 865 | 875 | 860 | 875 | 107,500 |
2023/02/22 | 877 | 877 | 862 | 864 | 124,700 |
2023/02/21 | 871 | 884 | 867 | 877 | 152,800 |
2023/02/20 | 870 | 871 | 862 | 866 | 84,500 |
2023/02/17 | 866 | 868 | 862 | 865 | 112,500 |
2023/02/16 | 872 | 875 | 860 | 866 | 73,400 |
2023/02/15 | 859 | 873 | 859 | 871 | 60,200 |
2023/02/14 | 865 | 868 | 851 | 859 | 87,800 |
2023/02/13 | 875 | 876 | 855 | 863 | 154,700 |
2023/02/10 | 880 | 881 | 875 | 876 | 124,900 |
2023/02/09 | 880 | 882 | 875 | 878 | 124,500 |
2023/02/08 | 874 | 881 | 873 | 879 | 67,100 |
2023/02/07 | 880 | 881 | 870 | 870 | 183,300 |
2023/02/06 | 869 | 880 | 864 | 879 | 179,900 |
2023/02/03 | 861 | 863 | 852 | 861 | 88,600 |
2023/02/02 | 862 | 867 | 856 | 861 | 87,200 |
2023/02/01 | 848 | 854 | 839 | 854 | 77,600 |
2023/01/31 | 829 | 842 | 829 | 836 | 95,700 |
2023/01/30 | 822 | 830 | 819 | 825 | 63,600 |
2023/01/27 | 817 | 818 | 812 | 815 | 82,500 |
2023/01/26 | 817 | 823 | 815 | 817 | 37,000 |
2023/01/25 | 815 | 818 | 814 | 817 | 42,300 |
2023/01/24 | 813 | 816 | 811 | 815 | 35,800 |
2023/01/23 | 807 | 812 | 804 | 811 | 47,000 |
2023/01/20 | 791 | 802 | 791 | 798 | 30,800 |
2023/01/19 | 800 | 800 | 790 | 790 | 48,400 |
2023/01/18 | 800 | 801 | 789 | 800 | 39,800 |
2023/01/17 | 790 | 801 | 790 | 800 | 33,900 |
2023/01/16 | 793 | 794 | 788 | 788 | 16,600 |
2023/01/13 | 799 | 807 | 796 | 800 | 76,900 |
2023/01/12 | 797 | 808 | 791 | 805 | 60,800 |
2023/01/11 | 796 | 799 | 792 | 795 | 30,200 |
2023/01/10 | 797 | 797 | 787 | 789 | 51,900 |
2023/01/06 | 790 | 795 | 787 | 789 | 40,300 |
2023/01/05 | 781 | 792 | 777 | 792 | 49,900 |
2023/01/04 | 794 | 794 | 780 | 782 | 43,800 |