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 |
|---|---|---|---|---|---|
| 2025/06/13 | 87 | 87 | 82 | 83 | 388,300 |
| 2025/06/12 | 86 | 87 | 84 | 85 | 336,500 |
| 2025/06/11 | 87 | 87 | 84 | 86 | 335,000 |
| 2025/06/10 | 84 | 88 | 84 | 86 | 229,300 |
| 2025/06/09 | 86 | 86 | 82 | 84 | 534,800 |
| 2025/06/06 | 88 | 89 | 85 | 86 | 456,700 |
| 2025/06/05 | 90 | 91 | 88 | 88 | 326,900 |
| 2025/06/04 | 93 | 94 | 88 | 90 | 904,400 |
| 2025/06/03 | 92 | 94 | 91 | 93 | 378,200 |
| 2025/06/02 | 90 | 95 | 90 | 92 | 839,700 |
| 2025/05/30 | 94 | 97 | 91 | 91 | 1,597,800 |
| 2025/05/29 | 110 | 112 | 94 | 96 | 9,697,500 |
| 2025/05/28 | 86 | 105 | 86 | 105 | 15,856,900 |
| 2025/05/27 | 84 | 88 | 84 | 85 | 1,136,600 |
| 2025/05/26 | 84 | 88 | 83 | 84 | 976,000 |
| 2025/05/23 | 88 | 89 | 83 | 85 | 1,859,000 |
| 2025/05/22 | 95 | 107 | 87 | 90 | 11,152,900 |
| 2025/05/21 | 97 | 105 | 91 | 92 | 6,316,800 |
| 2025/05/20 | 124 | 140 | 95 | 100 | 19,877,600 |
| 2025/05/19 | 84 | 114 | 81 | 114 | 16,686,400 |
| 2025/05/16 | 78 | 102 | 74 | 84 | 23,232,500 |
| 2025/05/15 | 72 | 75 | 72 | 74 | 269,100 |
| 2025/05/14 | 73 | 74 | 72 | 73 | 174,900 |
| 2025/05/13 | 73 | 73 | 71 | 73 | 99,400 |
| 2025/05/12 | 73 | 73 | 72 | 72 | 45,800 |
| 2025/05/09 | 73 | 73 | 71 | 72 | 291,800 |
| 2025/05/08 | 74 | 74 | 73 | 73 | 34,600 |
| 2025/05/07 | 72 | 74 | 72 | 73 | 119,300 |
| 2025/05/02 | 71 | 73 | 71 | 72 | 193,000 |
| 2025/05/01 | 71 | 72 | 71 | 71 | 142,400 |
| 2025/04/30 | 70 | 75 | 69 | 70 | 1,898,300 |
| 2025/04/28 | 69 | 78 | 68 | 70 | 4,842,800 |
| 2025/04/25 | 70 | 70 | 68 | 68 | 124,700 |
| 2025/04/24 | 69 | 71 | 69 | 70 | 143,600 |
| 2025/04/23 | 68 | 70 | 67 | 68 | 268,200 |
| 2025/04/22 | 67 | 74 | 67 | 67 | 4,737,800 |
| 2025/04/21 | 68 | 69 | 67 | 68 | 231,900 |
| 2025/04/18 | 66 | 71 | 65 | 67 | 1,964,900 |
| 2025/04/17 | 66 | 70 | 65 | 66 | 389,200 |
| 2025/04/16 | 69 | 72 | 65 | 66 | 896,000 |
| 2025/04/15 | 68 | 68 | 67 | 68 | 85,300 |
| 2025/04/14 | 67 | 69 | 66 | 67 | 101,700 |
| 2025/04/11 | 64 | 67 | 64 | 66 | 99,900 |
| 2025/04/10 | 66 | 66 | 64 | 65 | 189,400 |
| 2025/04/09 | 62 | 63 | 61 | 61 | 52,700 |
| 2025/04/08 | 61 | 64 | 60 | 63 | 236,000 |
| 2025/04/07 | 61 | 64 | 58 | 58 | 582,300 |
| 2025/04/04 | 69 | 69 | 65 | 66 | 417,300 |
| 2025/04/03 | 70 | 71 | 68 | 70 | 543,000 |
| 2025/04/02 | 71 | 72 | 71 | 71 | 142,900 |
| 2025/04/01 | 72 | 74 | 71 | 71 | 224,800 |
| 2025/03/31 | 71 | 78 | 70 | 72 | 1,641,100 |
| 2025/03/28 | 73 | 90 | 70 | 71 | 7,097,700 |
| 2025/03/27 | 77 | 77 | 72 | 73 | 413,300 |
| 2025/03/26 | 76 | 79 | 76 | 77 | 180,200 |
| 2025/03/25 | 75 | 77 | 75 | 76 | 97,600 |
| 2025/03/24 | 76 | 78 | 75 | 75 | 73,600 |
| 2025/03/21 | 74 | 76 | 74 | 76 | 104,400 |
| 2025/03/19 | 74 | 75 | 74 | 75 | 31,600 |
| 2025/03/18 | 74 | 75 | 73 | 75 | 157,400 |
| 2025/03/17 | 71 | 78 | 71 | 73 | 838,100 |
| 2025/03/14 | 74 | 75 | 70 | 71 | 461,900 |
| 2025/03/13 | 71 | 76 | 70 | 74 | 398,100 |
| 2025/03/12 | 69 | 73 | 69 | 70 | 636,100 |
| 2025/03/11 | 70 | 71 | 69 | 69 | 73,500 |
| 2025/03/10 | 71 | 71 | 70 | 70 | 312,400 |
| 2025/03/07 | 70 | 71 | 70 | 70 | 53,700 |
| 2025/03/06 | 69 | 71 | 69 | 70 | 63,500 |
| 2025/03/05 | 69 | 70 | 69 | 69 | 71,000 |
| 2025/03/04 | 70 | 70 | 69 | 70 | 83,300 |
| 2025/03/03 | 70 | 70 | 69 | 70 | 80,900 |
| 2025/02/28 | 70 | 70 | 69 | 69 | 94,700 |
| 2025/02/27 | 70 | 71 | 70 | 70 | 12,800 |
| 2025/02/26 | 70 | 71 | 70 | 71 | 122,000 |
| 2025/02/25 | 70 | 71 | 70 | 70 | 28,300 |
| 2025/02/21 | 70 | 71 | 70 | 71 | 13,200 |
| 2025/02/20 | 71 | 71 | 70 | 71 | 42,500 |
| 2025/02/19 | 71 | 71 | 70 | 71 | 26,100 |
| 2025/02/18 | 71 | 72 | 70 | 70 | 209,600 |
| 2025/02/17 | 72 | 72 | 71 | 71 | 11,000 |
| 2025/02/14 | 72 | 72 | 71 | 72 | 78,600 |
| 2025/02/13 | 73 | 73 | 71 | 72 | 76,500 |
| 2025/02/12 | 73 | 74 | 71 | 73 | 635,000 |
| 2025/02/10 | 77 | 79 | 76 | 78 | 190,400 |
| 2025/02/07 | 75 | 77 | 75 | 77 | 103,100 |
| 2025/02/06 | 76 | 77 | 74 | 74 | 190,600 |
| 2025/02/05 | 75 | 79 | 75 | 75 | 144,700 |
| 2025/02/04 | 73 | 75 | 73 | 75 | 61,600 |
| 2025/02/03 | 72 | 74 | 72 | 74 | 67,100 |
| 2025/01/31 | 71 | 73 | 71 | 72 | 45,100 |
| 2025/01/30 | 72 | 72 | 71 | 72 | 78,800 |
| 2025/01/29 | 73 | 73 | 71 | 72 | 148,500 |
| 2025/01/28 | 71 | 73 | 70 | 73 | 114,600 |
| 2025/01/27 | 70 | 71 | 70 | 70 | 5,400 |
| 2025/01/24 | 70 | 70 | 70 | 70 | 55,000 |
| 2025/01/23 | 71 | 71 | 70 | 70 | 4,600 |
| 2025/01/22 | 70 | 71 | 70 | 70 | 3,200 |
| 2025/01/21 | 71 | 71 | 70 | 70 | 16,700 |
| 2025/01/20 | 70 | 71 | 70 | 71 | 27,100 |
| 2025/01/17 | 70 | 71 | 70 | 71 | 21,600 |
| 2025/01/16 | 70 | 71 | 70 | 71 | 11,100 |
| 2025/01/15 | 70 | 70 | 69 | 70 | 7,000 |
| 2025/01/14 | 71 | 71 | 69 | 70 | 34,100 |
| 2025/01/10 | 70 | 71 | 70 | 71 | 15,900 |
| 2025/01/09 | 70 | 71 | 70 | 71 | 29,600 |
| 2025/01/08 | 70 | 71 | 69 | 70 | 69,600 |
| 2025/01/07 | 72 | 72 | 69 | 70 | 197,400 |
| 2025/01/06 | 70 | 73 | 70 | 72 | 92,300 |
| 2024/12/30 | 71 | 71 | 70 | 71 | 23,000 |
| 2024/12/27 | 69 | 74 | 69 | 70 | 161,300 |
| 2024/12/26 | 69 | 71 | 69 | 69 | 129,000 |
| 2024/12/25 | 70 | 70 | 69 | 70 | 57,300 |
| 2024/12/24 | 70 | 72 | 70 | 70 | 152,000 |
| 2024/12/23 | 70 | 71 | 70 | 70 | 18,400 |
| 2024/12/20 | 70 | 71 | 70 | 70 | 73,200 |
| 2024/12/19 | 70 | 70 | 69 | 70 | 91,900 |
| 2024/12/18 | 70 | 71 | 70 | 70 | 11,300 |
| 2024/12/17 | 70 | 71 | 70 | 71 | 57,600 |
| 2024/12/16 | 72 | 72 | 70 | 70 | 55,300 |
| 2024/12/13 | 70 | 74 | 70 | 72 | 200,600 |
| 2024/12/12 | 70 | 71 | 70 | 70 | 75,000 |
| 2024/12/11 | 70 | 71 | 70 | 70 | 34,600 |
| 2024/12/10 | 70 | 71 | 70 | 71 | 37,000 |
| 2024/12/09 | 71 | 71 | 70 | 70 | 27,900 |
| 2024/12/06 | 71 | 71 | 70 | 71 | 10,900 |
| 2024/12/05 | 71 | 72 | 70 | 71 | 26,700 |
| 2024/12/04 | 71 | 72 | 70 | 71 | 35,000 |
| 2024/12/03 | 71 | 71 | 70 | 71 | 14,900 |
| 2024/12/02 | 71 | 71 | 70 | 70 | 32,100 |
| 2024/11/29 | 70 | 71 | 70 | 70 | 57,300 |
| 2024/11/28 | 70 | 71 | 70 | 71 | 21,400 |
| 2024/11/27 | 71 | 73 | 70 | 71 | 147,300 |
| 2024/11/26 | 72 | 73 | 70 | 71 | 102,300 |
| 2024/11/25 | 73 | 74 | 72 | 73 | 53,800 |
| 2024/11/22 | 71 | 74 | 71 | 72 | 107,000 |
| 2024/11/21 | 71 | 72 | 70 | 71 | 112,700 |
| 2024/11/20 | 70 | 71 | 70 | 71 | 64,500 |
| 2024/11/19 | 70 | 71 | 69 | 70 | 58,100 |
| 2024/11/18 | 70 | 71 | 69 | 69 | 75,000 |
| 2024/11/15 | 68 | 71 | 68 | 70 | 168,700 |
| 2024/11/14 | 71 | 71 | 69 | 69 | 426,700 |
| 2024/11/13 | 74 | 76 | 74 | 75 | 195,600 |
| 2024/11/12 | 74 | 75 | 73 | 75 | 87,600 |
| 2024/11/11 | 75 | 76 | 73 | 73 | 101,400 |
| 2024/11/08 | 75 | 75 | 73 | 75 | 102,100 |
| 2024/11/07 | 71 | 74 | 70 | 73 | 272,700 |
| 2024/11/06 | 71 | 72 | 70 | 70 | 58,700 |
| 2024/11/05 | 71 | 72 | 70 | 70 | 50,400 |
| 2024/11/01 | 70 | 71 | 70 | 70 | 53,100 |
| 2024/10/31 | 69 | 71 | 69 | 69 | 28,900 |
| 2024/10/30 | 70 | 70 | 69 | 70 | 6,300 |
| 2024/10/29 | 70 | 70 | 68 | 69 | 18,200 |
| 2024/10/28 | 68 | 69 | 68 | 69 | 16,000 |
| 2024/10/25 | 68 | 69 | 68 | 68 | 12,100 |
| 2024/10/24 | 70 | 70 | 68 | 68 | 32,000 |
| 2024/10/23 | 69 | 70 | 69 | 69 | 29,500 |
| 2024/10/22 | 70 | 70 | 69 | 69 | 8,800 |
| 2024/10/21 | 69 | 70 | 69 | 70 | 58,800 |
| 2024/10/18 | 70 | 70 | 68 | 68 | 53,500 |
| 2024/10/17 | 70 | 70 | 69 | 69 | 36,700 |
| 2024/10/16 | 70 | 70 | 69 | 69 | 24,500 |
| 2024/10/15 | 70 | 70 | 69 | 70 | 32,900 |
| 2024/10/11 | 71 | 71 | 70 | 70 | 13,900 |
| 2024/10/10 | 71 | 72 | 70 | 71 | 32,700 |
| 2024/10/09 | 70 | 70 | 70 | 70 | 4,100 |
| 2024/10/08 | 70 | 71 | 70 | 70 | 7,000 |
| 2024/10/07 | 70 | 71 | 70 | 70 | 4,200 |
| 2024/10/04 | 70 | 70 | 69 | 70 | 8,800 |
| 2024/10/03 | 70 | 70 | 69 | 70 | 7,500 |
| 2024/10/02 | 70 | 70 | 69 | 69 | 17,200 |
| 2024/10/01 | 70 | 70 | 70 | 70 | 5,300 |
| 2024/09/30 | 70 | 70 | 68 | 70 | 36,000 |
| 2024/09/27 | 69 | 70 | 69 | 69 | 25,100 |
| 2024/09/26 | 70 | 71 | 69 | 69 | 35,100 |
| 2024/09/25 | 70 | 71 | 70 | 70 | 16,300 |
| 2024/09/24 | 71 | 72 | 70 | 70 | 65,100 |
| 2024/09/20 | 71 | 72 | 71 | 72 | 10,100 |
| 2024/09/19 | 72 | 72 | 71 | 71 | 40,700 |
| 2024/09/18 | 70 | 73 | 70 | 72 | 78,900 |
| 2024/09/17 | 71 | 71 | 69 | 69 | 40,400 |
| 2024/09/13 | 70 | 71 | 70 | 70 | 23,000 |
| 2024/09/12 | 69 | 70 | 69 | 70 | 61,700 |
| 2024/09/11 | 70 | 71 | 68 | 68 | 79,100 |
| 2024/09/10 | 70 | 71 | 69 | 71 | 25,700 |
| 2024/09/09 | 68 | 70 | 68 | 70 | 21,000 |
| 2024/09/06 | 70 | 70 | 69 | 69 | 37,700 |
| 2024/09/05 | 69 | 71 | 69 | 69 | 37,600 |
| 2024/09/04 | 72 | 72 | 69 | 70 | 129,200 |
| 2024/09/03 | 71 | 73 | 71 | 73 | 41,200 |
| 2024/09/02 | 72 | 72 | 71 | 72 | 31,800 |
| 2024/08/30 | 71 | 72 | 71 | 72 | 62,200 |
| 2024/08/29 | 71 | 71 | 70 | 71 | 55,900 |
| 2024/08/28 | 71 | 72 | 70 | 71 | 95,800 |
| 2024/08/27 | 71 | 72 | 70 | 70 | 166,200 |
| 2024/08/26 | 73 | 73 | 71 | 71 | 110,000 |
| 2024/08/23 | 74 | 74 | 73 | 73 | 10,000 |
| 2024/08/22 | 73 | 74 | 72 | 74 | 32,700 |
| 2024/08/21 | 71 | 75 | 71 | 73 | 125,100 |
| 2024/08/20 | 72 | 72 | 71 | 71 | 33,900 |
| 2024/08/19 | 71 | 72 | 70 | 71 | 89,500 |