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
2026/02/13 940 940 775 775 707,700
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
2025/08/26 104 114 100 107 2,192,600
2025/08/25 103 107 100 104 1,266,200
2025/08/22 111 111 104 105 1,361,600
2025/08/21 114 120 109 111 3,235,100
2025/08/20 106 116 99 115 4,752,800
2025/08/19 109 110 101 103 2,464,100
2025/08/18 100 114 98 110 3,844,700
2025/08/15 94 103 94 100 4,030,600
2025/08/14 94 94 90 91 335,400
2025/08/13 94 98 92 93 1,103,900
2025/08/12 89 93 89 93 307,200
2025/08/08 90 92 88 89 225,400
2025/08/07 88 90 87 90 70,400
2025/08/06 88 89 88 88 73,200
2025/08/05 86 89 86 88 240,700
2025/08/04 86 86 84 86 211,600
2025/08/01 87 88 86 87 81,500
2025/07/31 90 90 86 88 133,100
2025/07/30 87 89 87 89 267,500
2025/07/29 88 88 86 87 126,300
2025/07/28 87 88 86 88 178,300
2025/07/25 87 88 86 86 126,300
2025/07/24 89 90 87 87 133,400
2025/07/23 87 89 87 89 174,400
2025/07/22 87 88 86 86 60,800
2025/07/18 90 90 87 88 346,400
2025/07/17 90 90 87 89 313,700
2025/07/16 88 90 88 89 211,300
2025/07/15 91 94 88 89 504,600
2025/07/14 96 96 90 90 508,400
2025/07/11 92 97 92 96 732,800
2025/07/10 97 97 91 93 757,300
2025/07/09 91 98 88 96 1,555,100
2025/07/08 87 91 86 91 278,700
2025/07/07 84 89 84 88 508,700
2025/07/04 84 86 84 84 193,900
2025/07/03 84 85 82 84 282,100
2025/07/02 85 86 82 84 516,700
2025/07/01 89 91 85 85 1,055,100
2025/06/30 84 92 84 87 2,110,000
2025/06/27 84 85 83 84 189,000
2025/06/26 83 84 82 84 362,100
2025/06/25 84 84 82 82 359,600
2025/06/24 85 85 83 84 277,500
2025/06/23 83 85 83 84 148,100
2025/06/20 89 89 83 84 626,500
2025/06/19 87 89 85 88 409,600
2025/06/18 89 89 85 86 566,200
2025/06/17 86 90 85 90 522,200
2025/06/16 84 86 83 85 251,500
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

このページの先頭へ