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
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

このページの先頭へ