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
2026/03/04 2,590 2,630 2,459 2,487 338,200
2026/03/03 2,779 2,819 2,687 2,690 202,600
2026/03/02 2,771 2,809 2,755 2,809 209,700
2026/02/27 2,800 2,884 2,800 2,856 1,622,600
2026/02/26 2,782 2,796 2,751 2,784 173,600
2026/02/25 2,770 2,795 2,744 2,750 198,600
2026/02/24 2,769 2,778 2,708 2,760 220,500
2026/02/20 2,745 2,781 2,735 2,777 157,000
2026/02/19 2,740 2,795 2,718 2,774 125,800
2026/02/18 2,688 2,742 2,688 2,732 134,200
2026/02/17 2,664 2,726 2,663 2,699 169,300
2026/02/16 2,749 2,770 2,641 2,641 233,900
2026/02/13 2,729 2,761 2,703 2,716 217,600
2026/02/12 2,727 2,755 2,677 2,724 415,000
2026/02/10 2,743 2,834 2,715 2,738 352,200
2026/02/09 2,707 2,793 2,670 2,710 536,300
2026/02/06 2,630 2,657 2,605 2,657 305,900
2026/02/05 2,715 2,715 2,661 2,671 196,000
2026/02/04 2,682 2,703 2,627 2,680 188,800
2026/02/03 2,552 2,634 2,540 2,634 261,000
2026/02/02 2,516 2,537 2,485 2,502 273,700
2026/01/30 2,484 2,505 2,440 2,496 267,300
2026/01/29 2,475 2,483 2,396 2,438 336,000
2026/01/28 2,610 2,617 2,449 2,449 524,600
2026/01/27 2,651 2,698 2,581 2,660 202,100
2026/01/26 2,631 2,655 2,610 2,625 257,400
2026/01/23 2,702 2,715 2,640 2,653 353,300
2026/01/22 2,600 2,703 2,600 2,676 388,900
2026/01/21 2,473 2,588 2,470 2,568 350,200
2026/01/20 2,561 2,574 2,510 2,520 238,100
2026/01/19 2,510 2,555 2,447 2,544 313,900
2026/01/16 2,440 2,518 2,436 2,517 293,000
2026/01/15 2,390 2,423 2,386 2,415 163,500
2026/01/14 2,372 2,392 2,359 2,367 188,800
2026/01/13 2,333 2,365 2,325 2,355 379,100
2026/01/09 2,290 2,343 2,269 2,333 251,500
2026/01/08 2,305 2,342 2,294 2,314 187,400
2026/01/07 2,240 2,311 2,225 2,309 313,400
2026/01/06 2,218 2,282 2,218 2,246 300,200
2026/01/05 2,200 2,218 2,190 2,210 127,700

このページの先頭へ