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

日本精密(7771)の株価時系列情報

日本精密(7771)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
2026/06/30 319 319 313 316 55,600
2026/06/29 320 321 311 316 148,300
2026/06/26 317 323 315 317 108,500
2026/06/25 326 326 316 318 155,700
2026/06/24 315 329 315 322 118,300
2026/06/23 341 341 315 315 237,500
2026/06/22 320 344 320 340 389,500
2026/06/19 318 323 312 314 104,500
2026/06/18 325 328 315 318 121,800
2026/06/17 328 335 316 322 218,900
2026/06/16 316 323 312 320 216,300
2026/06/15 330 334 313 316 355,900
2026/06/12 288 363 288 330 3,148,600
2026/06/11 299 299 280 285 189,300
2026/06/10 306 307 293 300 236,100
2026/06/09 311 318 304 306 157,100
2026/06/08 320 322 304 310 210,800
2026/06/05 315 333 315 325 186,100
2026/06/04 320 320 310 315 172,800
2026/06/03 326 328 314 322 259,800
2026/06/02 339 339 320 325 258,800
2026/06/01 346 349 341 341 142,100
2026/05/29 350 355 345 345 159,700
2026/05/28 353 354 345 349 134,200
2026/05/27 368 368 349 353 189,400
2026/05/26 368 374 364 364 131,300
2026/05/25 380 395 365 368 485,200
2026/05/22 349 372 349 361 317,800
2026/05/21 366 366 345 345 359,700
2026/05/20 388 388 356 360 331,900
2026/05/19 363 389 363 383 496,300
2026/05/18 381 381 349 355 955,100
2026/05/15 424 455 406 410 2,112,100
2026/05/14 395 396 390 392 184,800
2026/05/13 395 398 392 392 187,200
2026/05/12 407 408 391 395 401,600
2026/05/11 420 423 403 405 358,600
2026/05/08 414 414 402 403 292,700
2026/05/07 413 433 410 414 789,400
2026/05/01 408 412 395 397 314,500
2026/04/30 404 418 401 405 445,400
2026/04/28 402 411 397 404 335,400
2026/04/27 396 410 394 400 508,700
2026/04/24 397 402 390 390 273,400
2026/04/23 399 407 393 397 413,200
2026/04/22 399 400 391 396 240,600
2026/04/21 424 425 396 403 751,100
2026/04/20 403 423 401 421 1,337,600
2026/04/17 404 404 381 387 337,900
2026/04/16 386 407 385 397 814,800
2026/04/15 390 405 374 378 584,900
2026/04/14 387 389 374 386 274,100
2026/04/13 386 393 379 387 200,800
2026/04/10 387 393 378 385 260,800
2026/04/09 395 398 380 384 245,500
2026/04/08 371 392 367 391 498,300
2026/04/07 390 393 356 363 485,700
2026/04/06 394 398 384 386 247,600
2026/04/03 382 399 379 379 259,600
2026/03/27 413 422 408 420 311,900
2026/03/26 450 452 410 415 585,000
2026/03/25 434 459 433 442 603,400
2026/03/24 435 439 411 426 577,400
2026/03/23 425 425 407 410 522,900
2026/03/19 440 454 428 431 664,300
2026/03/18 419 466 413 460 2,225,500
2026/03/17 440 440 411 412 960,500
2026/03/16 434 450 423 433 913,900
2026/03/13 424 439 417 418 699,200
2026/03/12 441 441 415 425 892,900
2026/03/11 483 483 440 440 2,820,200
2026/03/10 418 483 416 483 4,058,200
2026/03/09 401 426 389 403 1,264,300
2026/03/06 415 415 401 401 482,400
2026/03/05 405 427 395 415 1,538,800
2026/03/04 377 388 361 375 1,018,500
2026/03/03 420 433 387 387 959,500
2026/03/02 425 426 402 420 1,272,900
2026/02/27 459 459 427 430 1,796,100
2026/02/26 468 522 421 432 7,953,000
2026/02/25 390 466 356 466 5,522,200
2026/02/24 392 410 333 386 3,546,600
2026/02/20 364 399 351 368 3,374,800
2026/02/19 412 413 356 378 5,746,800
2026/02/18 447 471 409 436 11,505,000
2026/02/17 525 525 525 525 138,900
2026/02/16 625 625 625 625 150,100
2026/02/13 940 940 775 775 707,700
2026/02/12 925 925 925 925 799,900
2026/02/10 705 775 705 775 2,107,300
2026/02/09 675 675 675 675 680,900
2026/02/06 573 575 513 575 7,648,700
2026/02/05 445 495 431 495 4,805,000
2026/02/04 350 415 345 415 5,584,600
2026/02/03 346 360 319 335 1,554,800
2026/02/02 302 370 302 331 5,874,800
2026/01/30 302 319 295 296 1,161,300
2026/01/29 295 326 284 302 1,477,500
2026/01/28 293 308 276 295 898,500
2026/01/27 302 304 287 294 873,900
2026/01/26 311 318 302 302 1,152,300
2026/01/23 310 339 299 307 4,580,900
2026/01/22 258 323 258 302 11,943,900
2026/01/21 238 267 230 256 8,789,700
2026/01/20 392 399 310 310 4,358,000
2026/01/19 358 390 348 390 3,621,200
2026/01/16 310 310 256 310 9,201,000
2026/01/15 208 230 206 230 16,957,700
2026/01/14 183 186 167 180 9,038,200
2026/01/13 144 183 136 183 20,909,200
2026/01/09 147 149 132 134 2,374,500
2026/01/08 159 180 137 144 9,462,300
2026/01/07 189 192 151 169 16,557,200
2026/01/06 151 171 148 171 10,653,000
2026/01/05 121 121 121 121 1,398,900
2025/12/30 89 95 88 91 687,900
2025/12/29 87 88 86 87 36,000
2025/12/26 86 88 86 86 111,800
2025/12/25 87 88 86 87 41,200
2025/12/24 89 90 87 87 228,400
2025/12/23 87 90 87 89 189,500
2025/12/22 87 88 86 88 66,800
2025/12/19 85 86 84 86 44,500
2025/12/18 83 85 83 84 119,900
2025/12/17 84 84 83 83 283,700
2025/12/16 84 84 83 84 79,500
2025/12/15 85 85 83 83 82,900
2025/12/12 83 85 83 85 30,400
2025/12/11 84 84 83 83 52,800
2025/12/10 84 85 83 84 63,900
2025/12/09 83 86 83 85 92,300
2025/12/08 84 85 83 83 45,800
2025/12/05 84 85 84 85 30,900
2025/12/04 86 86 84 85 38,200
2025/12/03 87 87 85 86 115,900
2025/12/02 88 88 87 87 53,500
2025/12/01 89 90 87 88 187,300
2025/11/28 87 89 87 88 99,000
2025/11/27 86 88 85 86 126,400
2025/11/26 84 86 84 85 30,900
2025/11/25 84 86 83 84 124,800
2025/11/21 84 85 83 84 89,100
2025/11/20 85 86 84 84 84,300
2025/11/19 85 87 83 84 574,100
2025/11/18 88 91 86 86 289,800
2025/11/17 95 99 87 89 804,700
2025/11/14 92 93 91 91 59,700
2025/11/13 92 93 91 92 81,600
2025/11/12 91 92 91 92 12,300
2025/11/11 91 92 91 91 120,900
2025/11/10 89 92 89 91 237,700
2025/11/07 89 89 88 88 60,100
2025/11/06 89 90 88 89 73,300
2025/11/05 90 90 86 89 277,000
2025/11/04 89 90 89 90 168,700
2025/10/31 89 90 89 90 95,400
2025/10/30 87 89 87 88 74,400
2025/10/29 90 91 87 87 170,400
2025/10/28 90 91 90 90 20,000
2025/10/27 92 93 90 90 161,900
2025/10/24 91 93 91 92 45,200
2025/10/23 92 93 91 92 92,600
2025/10/22 90 94 89 92 381,700
2025/10/21 89 90 89 89 176,600
2025/10/20 87 90 87 89 258,700
2025/10/17 89 89 87 89 155,200
2025/10/16 90 90 89 89 3,800
2025/10/15 87 90 87 89 74,600
2025/10/14 89 90 85 86 193,100
2025/10/10 91 92 90 91 76,100
2025/10/09 93 93 90 91 180,300
2025/10/08 92 92 90 92 31,100
2025/10/07 90 92 90 91 104,200
2025/10/06 90 91 89 91 164,200
2025/10/03 88 91 87 88 122,900
2025/10/02 89 90 86 88 190,900
2025/10/01 91 91 89 90 139,500
2025/09/30 92 92 90 92 172,800
2025/09/29 91 94 91 93 287,300
2025/09/26 93 93 90 92 185,900
2025/09/25 93 94 92 92 208,600
2025/09/24 100 100 88 91 1,788,800
2025/09/22 98 100 97 100 88,900
2025/09/19 96 99 96 98 283,300
2025/09/18 100 100 96 96 114,000
2025/09/17 97 100 97 98 117,900
2025/09/16 98 98 95 97 145,600
2025/09/12 100 101 96 97 232,600
2025/09/11 97 101 97 100 274,500
2025/09/10 101 101 95 97 750,700
2025/09/09 103 104 100 100 344,800
2025/09/08 104 104 102 102 208,300
2025/09/05 101 103 101 102 114,800
2025/09/04 102 103 101 102 134,300
2025/09/03 106 106 101 102 332,000
2025/09/02 102 107 102 105 616,000
2025/09/01 103 103 101 101 303,300
2025/08/29 102 105 101 103 290,100
2025/08/28 102 103 100 102 322,500
2025/08/27 106 106 102 103 574,500

このページの先頭へ