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
2026/07/17 2,401 2,442 2,296 2,340 192,300
2026/07/16 2,450 2,451 2,429 2,433 65,000
2026/07/15 2,419 2,474 2,419 2,450 88,700
2026/07/14 2,383 2,415 2,377 2,401 96,300
2026/07/13 2,440 2,454 2,381 2,390 89,000
2026/07/10 2,441 2,448 2,414 2,426 72,700
2026/07/09 2,419 2,432 2,393 2,421 87,100
2026/07/08 2,480 2,485 2,416 2,419 108,100
2026/07/07 2,522 2,548 2,487 2,487 117,400
2026/07/06 2,500 2,554 2,496 2,522 83,000
2026/07/03 2,480 2,525 2,473 2,496 113,600
2026/07/02 2,437 2,520 2,416 2,491 187,700
2026/07/01 2,488 2,509 2,439 2,439 147,000
2026/06/30 2,481 2,491 2,420 2,460 146,700
2026/06/29 2,479 2,529 2,420 2,484 132,900
2026/06/26 2,524 2,589 2,450 2,479 245,800
2026/06/25 2,563 2,565 2,508 2,531 134,900
2026/06/24 2,507 2,565 2,502 2,525 105,800
2026/06/23 2,565 2,573 2,510 2,524 140,700
2026/06/22 2,596 2,611 2,548 2,550 125,400
2026/06/19 2,560 2,599 2,529 2,569 424,100
2026/06/18 2,600 2,613 2,521 2,569 196,200
2026/06/17 2,540 2,582 2,533 2,560 133,800
2026/06/16 2,607 2,618 2,543 2,543 139,300
2026/06/15 2,590 2,638 2,567 2,631 177,200
2026/06/12 2,564 2,564 2,500 2,506 148,000
2026/06/11 2,505 2,554 2,475 2,514 98,600
2026/06/10 2,619 2,621 2,550 2,555 138,400
2026/06/09 2,659 2,712 2,613 2,637 174,400
2026/06/08 2,589 2,608 2,530 2,591 139,000
2026/06/05 2,630 2,690 2,610 2,689 86,100
2026/06/04 2,663 2,693 2,645 2,648 98,700
2026/06/03 2,613 2,720 2,613 2,691 219,200
2026/06/02 2,600 2,625 2,535 2,613 174,600
2026/06/01 2,660 2,669 2,586 2,615 171,600
2026/05/29 2,648 2,699 2,621 2,660 326,000
2026/05/28 2,627 2,693 2,619 2,674 296,700
2026/05/27 2,699 2,799 2,592 2,615 367,400
2026/05/26 2,618 2,676 2,589 2,676 164,800
2026/05/25 2,600 2,622 2,571 2,599 152,200
2026/05/22 2,545 2,585 2,525 2,584 171,700
2026/05/21 2,488 2,521 2,473 2,502 159,500
2026/05/20 2,518 2,522 2,412 2,438 160,700
2026/05/19 2,564 2,582 2,495 2,568 201,000
2026/05/18 2,412 2,565 2,405 2,563 316,400
2026/05/15 2,580 2,588 2,440 2,462 245,000
2026/05/14 2,540 2,591 2,531 2,580 118,900
2026/05/13 2,550 2,583 2,529 2,583 160,600
2026/05/12 2,580 2,599 2,547 2,563 120,300
2026/05/11 2,565 2,599 2,543 2,559 107,200
2026/05/08 2,560 2,562 2,525 2,550 101,000
2026/05/07 2,540 2,592 2,489 2,578 218,400
2026/05/01 2,575 2,576 2,490 2,490 119,100
2026/04/30 2,500 2,568 2,497 2,548 127,800
2026/04/28 2,503 2,544 2,498 2,542 111,300
2026/04/27 2,498 2,520 2,456 2,516 190,600
2026/04/24 2,541 2,582 2,501 2,523 122,700
2026/04/23 2,611 2,646 2,543 2,583 167,600
2026/04/22 2,661 2,690 2,617 2,620 199,700
2026/04/21 2,850 2,852 2,671 2,671 373,800
2026/04/20 2,587 2,633 2,570 2,631 185,800
2026/04/17 2,551 2,567 2,516 2,537 198,700
2026/04/16 2,575 2,606 2,549 2,553 115,400
2026/04/15 2,633 2,638 2,575 2,603 165,500
2026/04/14 2,590 2,598 2,571 2,583 186,300
2026/04/13 2,590 2,612 2,532 2,549 218,300
2026/04/10 2,539 2,593 2,539 2,593 271,500
2026/04/09 2,478 2,506 2,445 2,500 249,100
2026/04/08 2,512 2,512 2,434 2,454 258,300
2026/04/07 2,417 2,450 2,385 2,413 209,900
2026/04/06 2,404 2,464 2,392 2,444 284,500
2026/04/03 2,386 2,423 2,381 2,403 156,700
2026/03/27 2,454 2,488 2,433 2,478 243,600
2026/03/26 2,567 2,577 2,492 2,504 194,400
2026/03/25 2,552 2,583 2,548 2,570 135,800
2026/03/24 2,489 2,511 2,455 2,489 209,100
2026/03/23 2,461 2,465 2,361 2,410 374,400
2026/03/19 2,582 2,582 2,496 2,511 266,300
2026/03/18 2,583 2,622 2,534 2,622 186,900
2026/03/17 2,583 2,583 2,528 2,540 225,000
2026/03/16 2,419 2,485 2,417 2,483 197,200
2026/03/13 2,423 2,452 2,416 2,447 208,500
2026/03/12 2,484 2,516 2,445 2,465 231,300
2026/03/11 2,487 2,529 2,487 2,499 139,800
2026/03/10 2,408 2,499 2,395 2,462 226,800
2026/03/09 2,352 2,396 2,297 2,358 345,800
2026/03/06 2,480 2,528 2,461 2,521 189,600
2026/03/05 2,611 2,619 2,528 2,551 215,900
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