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 |
|---|---|---|---|---|---|
| 2024/07/26 | 77 | 78 | 76 | 77 | 52,400 |
| 2024/07/25 | 78 | 79 | 76 | 77 | 152,200 |
| 2024/07/24 | 79 | 80 | 78 | 79 | 50,800 |
| 2024/07/23 | 80 | 81 | 79 | 80 | 70,300 |
| 2024/07/22 | 80 | 80 | 78 | 80 | 34,700 |
| 2024/07/19 | 80 | 80 | 79 | 79 | 17,100 |
| 2024/07/18 | 80 | 80 | 79 | 79 | 5,200 |
| 2024/07/17 | 80 | 80 | 78 | 79 | 62,700 |
| 2024/07/16 | 80 | 80 | 79 | 80 | 45,600 |
| 2024/07/12 | 80 | 80 | 79 | 80 | 25,200 |
| 2024/07/11 | 79 | 80 | 78 | 79 | 22,500 |
| 2024/07/10 | 78 | 79 | 78 | 78 | 145,400 |
| 2024/07/09 | 79 | 80 | 78 | 78 | 47,200 |
| 2024/07/08 | 80 | 80 | 79 | 79 | 46,400 |
| 2024/07/05 | 80 | 80 | 78 | 79 | 165,300 |
| 2024/07/04 | 79 | 81 | 79 | 81 | 156,300 |
| 2024/07/03 | 79 | 80 | 79 | 79 | 53,700 |
| 2024/07/02 | 79 | 80 | 78 | 79 | 35,300 |
| 2024/07/01 | 79 | 80 | 79 | 79 | 71,400 |
| 2024/06/28 | 80 | 81 | 79 | 79 | 72,400 |
| 2024/06/27 | 79 | 81 | 78 | 80 | 102,000 |
| 2024/06/26 | 79 | 80 | 78 | 79 | 125,800 |
| 2024/06/25 | 78 | 80 | 77 | 79 | 175,600 |
| 2024/06/24 | 79 | 80 | 78 | 78 | 42,200 |
| 2024/06/21 | 77 | 79 | 77 | 78 | 71,400 |
| 2024/06/20 | 77 | 78 | 77 | 78 | 78,400 |
| 2024/06/19 | 81 | 81 | 78 | 78 | 215,000 |
| 2024/06/18 | 81 | 81 | 78 | 79 | 175,700 |
| 2024/06/17 | 76 | 81 | 76 | 80 | 518,700 |
| 2024/06/14 | 76 | 77 | 75 | 75 | 293,200 |
| 2024/06/13 | 75 | 77 | 75 | 76 | 61,500 |
| 2024/06/12 | 77 | 77 | 75 | 76 | 99,800 |
| 2024/06/11 | 76 | 77 | 75 | 75 | 96,100 |
| 2024/06/10 | 76 | 77 | 75 | 76 | 86,800 |
| 2024/06/07 | 77 | 77 | 75 | 76 | 284,600 |
| 2024/06/06 | 78 | 79 | 77 | 77 | 101,600 |
| 2024/06/05 | 81 | 81 | 78 | 78 | 109,200 |
| 2024/06/04 | 78 | 80 | 78 | 80 | 161,900 |
| 2024/06/03 | 79 | 79 | 77 | 79 | 53,000 |
| 2024/05/31 | 78 | 79 | 77 | 79 | 159,500 |
| 2024/05/30 | 79 | 79 | 77 | 78 | 162,000 |
| 2024/05/29 | 82 | 83 | 79 | 79 | 361,500 |
| 2024/05/28 | 82 | 83 | 80 | 80 | 119,600 |
| 2024/05/27 | 81 | 83 | 80 | 82 | 141,500 |
| 2024/05/24 | 81 | 84 | 80 | 81 | 451,700 |
| 2024/05/23 | 82 | 91 | 79 | 81 | 1,990,200 |
| 2024/05/22 | 83 | 84 | 81 | 81 | 256,400 |
| 2024/05/21 | 85 | 86 | 82 | 83 | 326,300 |
| 2024/05/20 | 87 | 88 | 84 | 85 | 412,200 |
| 2024/05/17 | 86 | 86 | 81 | 84 | 1,587,600 |
| 2024/05/16 | 91 | 98 | 84 | 87 | 4,376,200 |
| 2024/05/15 | 95 | 107 | 92 | 103 | 11,492,400 |
| 2024/05/14 | 78 | 78 | 77 | 77 | 50,100 |
| 2024/05/13 | 76 | 78 | 76 | 78 | 86,300 |
| 2024/05/10 | 77 | 77 | 75 | 76 | 34,700 |
| 2024/05/09 | 77 | 77 | 76 | 77 | 15,600 |
| 2024/05/08 | 76 | 77 | 76 | 76 | 32,800 |
| 2024/05/07 | 77 | 77 | 75 | 76 | 99,000 |
| 2024/05/02 | 75 | 77 | 75 | 76 | 67,900 |
| 2024/05/01 | 77 | 77 | 75 | 76 | 51,700 |
| 2024/04/30 | 75 | 77 | 75 | 77 | 27,500 |
| 2024/04/26 | 76 | 76 | 74 | 75 | 63,600 |
| 2024/04/25 | 75 | 76 | 74 | 75 | 63,400 |
| 2024/04/24 | 81 | 81 | 75 | 76 | 243,100 |
| 2024/04/23 | 75 | 82 | 75 | 79 | 306,900 |
| 2024/04/22 | 74 | 75 | 74 | 75 | 8,300 |
| 2024/04/19 | 75 | 76 | 74 | 75 | 59,700 |
| 2024/04/18 | 74 | 76 | 74 | 76 | 22,000 |
| 2024/04/17 | 74 | 75 | 74 | 74 | 10,800 |
| 2024/04/16 | 75 | 75 | 74 | 74 | 28,700 |
| 2024/04/15 | 74 | 76 | 73 | 75 | 36,400 |
| 2024/04/12 | 74 | 75 | 73 | 75 | 28,200 |
| 2024/04/11 | 74 | 74 | 73 | 74 | 8,500 |
| 2024/04/10 | 74 | 74 | 72 | 74 | 15,800 |
| 2024/04/09 | 74 | 74 | 73 | 73 | 13,600 |
| 2024/04/08 | 73 | 74 | 73 | 74 | 5,700 |
| 2024/04/05 | 73 | 74 | 73 | 73 | 39,200 |
| 2024/04/04 | 73 | 74 | 73 | 73 | 12,000 |
| 2024/04/03 | 73 | 75 | 73 | 73 | 28,300 |
| 2024/04/02 | 74 | 75 | 73 | 73 | 77,200 |
| 2024/04/01 | 76 | 77 | 74 | 74 | 73,300 |
| 2024/03/29 | 74 | 79 | 74 | 76 | 211,100 |
| 2024/03/28 | 73 | 75 | 73 | 73 | 15,800 |
| 2024/03/27 | 73 | 74 | 73 | 73 | 16,500 |
| 2024/03/26 | 74 | 75 | 73 | 73 | 24,500 |
| 2024/03/25 | 76 | 77 | 72 | 74 | 225,700 |
| 2024/03/22 | 74 | 76 | 74 | 76 | 31,000 |
| 2024/03/21 | 74 | 75 | 73 | 74 | 53,900 |
| 2024/03/19 | 73 | 74 | 72 | 73 | 39,200 |
| 2024/03/18 | 73 | 73 | 72 | 73 | 4,800 |
| 2024/03/15 | 73 | 73 | 72 | 73 | 8,400 |
| 2024/03/14 | 72 | 73 | 72 | 72 | 4,000 |
| 2024/03/13 | 73 | 73 | 72 | 72 | 14,000 |
| 2024/03/12 | 73 | 73 | 72 | 72 | 20,800 |
| 2024/03/11 | 73 | 74 | 72 | 73 | 49,500 |
| 2024/03/08 | 75 | 75 | 73 | 74 | 143,000 |
| 2024/03/07 | 75 | 76 | 75 | 75 | 51,700 |
| 2024/03/06 | 74 | 77 | 74 | 77 | 54,900 |
| 2024/03/05 | 78 | 78 | 72 | 75 | 290,100 |
| 2024/03/04 | 81 | 81 | 77 | 77 | 58,900 |
| 2024/03/01 | 82 | 82 | 78 | 80 | 79,600 |
| 2024/02/29 | 77 | 82 | 76 | 81 | 230,100 |
| 2024/02/28 | 76 | 77 | 75 | 77 | 33,100 |
| 2024/02/27 | 77 | 77 | 75 | 76 | 54,500 |
| 2024/02/26 | 76 | 78 | 76 | 77 | 65,800 |
| 2024/02/22 | 76 | 77 | 74 | 77 | 151,200 |
| 2024/02/21 | 74 | 77 | 74 | 77 | 133,000 |
| 2024/02/20 | 72 | 75 | 72 | 75 | 128,100 |
| 2024/02/19 | 68 | 72 | 68 | 72 | 131,600 |
| 2024/02/16 | 68 | 69 | 67 | 68 | 69,400 |
| 2024/02/15 | 71 | 71 | 67 | 68 | 222,200 |
| 2024/02/14 | 74 | 74 | 71 | 72 | 67,500 |
| 2024/02/13 | 72 | 75 | 72 | 74 | 128,700 |
| 2024/02/09 | 70 | 75 | 70 | 72 | 221,200 |
| 2024/02/08 | 71 | 71 | 70 | 70 | 19,200 |
| 2024/02/07 | 72 | 72 | 70 | 71 | 28,000 |
| 2024/02/06 | 70 | 72 | 70 | 71 | 36,400 |
| 2024/02/05 | 71 | 71 | 70 | 70 | 11,600 |
| 2024/02/02 | 70 | 71 | 70 | 70 | 6,900 |
| 2024/02/01 | 71 | 71 | 70 | 70 | 14,000 |
| 2024/01/31 | 71 | 72 | 71 | 71 | 22,600 |
| 2024/01/30 | 72 | 72 | 71 | 71 | 31,400 |
| 2024/01/29 | 72 | 73 | 72 | 72 | 48,900 |
| 2024/01/26 | 71 | 72 | 70 | 72 | 70,700 |
| 2024/01/25 | 71 | 71 | 69 | 70 | 47,200 |
| 2024/01/24 | 71 | 71 | 70 | 71 | 10,900 |
| 2024/01/23 | 71 | 72 | 70 | 70 | 32,000 |
| 2024/01/22 | 71 | 72 | 70 | 71 | 29,300 |
| 2024/01/19 | 71 | 71 | 70 | 70 | 15,200 |
| 2024/01/18 | 70 | 71 | 69 | 70 | 46,200 |
| 2024/01/17 | 72 | 72 | 69 | 69 | 111,200 |
| 2024/01/16 | 72 | 72 | 70 | 72 | 26,400 |
| 2024/01/15 | 72 | 72 | 70 | 72 | 26,000 |
| 2024/01/12 | 71 | 72 | 70 | 72 | 96,900 |
| 2024/01/11 | 72 | 73 | 71 | 71 | 11,200 |
| 2024/01/10 | 72 | 73 | 72 | 72 | 42,300 |
| 2024/01/09 | 73 | 74 | 72 | 72 | 52,900 |
| 2024/01/05 | 74 | 75 | 73 | 74 | 84,900 |
| 2024/01/04 | 70 | 73 | 70 | 72 | 129,300 |
| 2023/12/29 | 70 | 71 | 69 | 71 | 42,300 |
| 2023/12/28 | 71 | 72 | 70 | 70 | 48,400 |
| 2023/12/27 | 70 | 71 | 69 | 71 | 121,300 |
| 2023/12/26 | 69 | 70 | 69 | 69 | 123,100 |
| 2023/12/25 | 71 | 72 | 70 | 71 | 112,000 |
| 2023/12/22 | 72 | 72 | 70 | 71 | 38,200 |
| 2023/12/21 | 73 | 73 | 71 | 72 | 25,400 |
| 2023/12/20 | 72 | 73 | 71 | 73 | 45,300 |
| 2023/12/19 | 71 | 73 | 70 | 73 | 143,300 |
| 2023/12/18 | 72 | 73 | 70 | 72 | 95,200 |
| 2023/12/15 | 73 | 73 | 72 | 73 | 41,500 |
| 2023/12/14 | 75 | 75 | 73 | 73 | 94,200 |
| 2023/12/13 | 75 | 76 | 75 | 75 | 36,800 |
| 2023/12/12 | 76 | 76 | 75 | 75 | 29,800 |
| 2023/12/11 | 76 | 77 | 76 | 76 | 15,200 |
| 2023/12/08 | 76 | 77 | 76 | 76 | 31,300 |
| 2023/12/07 | 77 | 78 | 76 | 77 | 68,300 |
| 2023/12/06 | 78 | 78 | 76 | 78 | 136,500 |
| 2023/12/05 | 78 | 78 | 77 | 77 | 48,600 |
| 2023/12/04 | 79 | 79 | 78 | 79 | 12,700 |
| 2023/12/01 | 79 | 80 | 78 | 79 | 70,000 |
| 2023/11/30 | 81 | 81 | 79 | 80 | 45,000 |
| 2023/11/29 | 80 | 81 | 79 | 81 | 49,800 |
| 2023/11/28 | 80 | 81 | 80 | 80 | 15,000 |
| 2023/11/27 | 81 | 81 | 80 | 80 | 14,000 |
| 2023/11/24 | 80 | 82 | 80 | 81 | 26,500 |
| 2023/11/22 | 81 | 82 | 80 | 80 | 96,800 |
| 2023/11/21 | 80 | 81 | 79 | 80 | 76,200 |
| 2023/11/20 | 79 | 80 | 79 | 80 | 22,100 |
| 2023/11/17 | 79 | 80 | 78 | 79 | 58,400 |
| 2023/11/16 | 80 | 80 | 79 | 79 | 22,800 |
| 2023/11/15 | 81 | 81 | 79 | 79 | 55,800 |
| 2023/11/14 | 83 | 83 | 78 | 81 | 155,600 |
| 2023/11/13 | 83 | 83 | 82 | 83 | 34,200 |
| 2023/11/10 | 81 | 84 | 81 | 83 | 79,700 |
| 2023/11/09 | 83 | 83 | 81 | 81 | 71,700 |
| 2023/11/08 | 82 | 82 | 82 | 82 | 19,100 |
| 2023/11/07 | 83 | 83 | 81 | 83 | 14,000 |
| 2023/11/06 | 82 | 83 | 81 | 83 | 61,900 |
| 2023/11/02 | 83 | 83 | 82 | 83 | 31,800 |
| 2023/11/01 | 81 | 83 | 81 | 83 | 13,800 |
| 2023/10/31 | 82 | 84 | 81 | 81 | 49,200 |
| 2023/10/30 | 82 | 83 | 82 | 82 | 4,900 |
| 2023/10/27 | 82 | 83 | 82 | 83 | 8,200 |
| 2023/10/26 | 83 | 83 | 81 | 82 | 58,700 |
| 2023/10/25 | 84 | 84 | 82 | 83 | 59,000 |
| 2023/10/24 | 84 | 84 | 82 | 84 | 48,400 |
| 2023/10/23 | 86 | 87 | 83 | 83 | 65,600 |
| 2023/10/20 | 85 | 85 | 84 | 85 | 29,100 |
| 2023/10/19 | 85 | 86 | 85 | 85 | 7,400 |
| 2023/10/18 | 85 | 86 | 84 | 86 | 26,700 |
| 2023/10/17 | 82 | 85 | 82 | 84 | 44,400 |
| 2023/10/16 | 83 | 84 | 83 | 83 | 13,900 |
| 2023/10/13 | 84 | 85 | 84 | 84 | 35,400 |
| 2023/10/12 | 85 | 85 | 84 | 85 | 5,500 |
| 2023/10/11 | 84 | 85 | 84 | 84 | 4,900 |
| 2023/10/10 | 86 | 86 | 84 | 84 | 40,900 |
| 2023/10/06 | 84 | 86 | 83 | 86 | 31,700 |
| 2023/10/05 | 82 | 84 | 82 | 84 | 36,000 |
| 2023/10/04 | 83 | 84 | 83 | 83 | 25,500 |
| 2023/10/03 | 85 | 88 | 84 | 84 | 133,200 |