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
2026/11/10 206 223 206 222 103,500
2026/11/09 199 213 199 205 116,600
2026/11/06 200 200 189 192 153,100
2026/11/05 211 215 200 202 94,500
2026/11/04 214 215 200 211 193,900
2026/11/02 221 221 215 215 50,900
2026/10/30 221 225 218 221 74,000
2026/10/29 228 229 223 224 49,100
2026/10/28 230 237 227 228 43,600
2026/10/27 229 234 229 230 40,100
2026/10/26 233 234 229 230 71,200
2026/10/23 230 237 226 237 140,600
2026/10/22 240 244 233 234 89,700
2026/10/21 237 244 236 240 71,000
2026/10/20 243 243 233 234 54,200
2026/10/19 244 244 235 243 120,900
2026/10/16 228 248 228 244 157,300
2026/10/15 230 232 225 227 109,300
2026/10/14 235 237 232 233 51,100
2026/10/13 234 238 232 237 72,500
2026/10/09 233 240 233 236 71,200
2026/10/08 250 250 223 237 355,000
2026/10/07 252 253 248 248 86,700
2026/10/06 250 257 250 252 68,300
2026/10/05 254 254 248 250 69,700
2026/10/02 258 259 253 253 81,500
2026/10/01 260 262 258 259 82,500
2026/09/30 257 262 255 262 68,700
2026/09/29 260 261 257 259 64,500
2026/09/28 262 262 259 260 54,800
2026/09/25 258 261 257 259 58,400
2026/09/24 260 262 246 257 335,200
2026/09/18 260 263 256 260 132,400
2026/09/17 250 277 250 260 615,900
2026/09/16 248 253 247 250 98,000
2026/09/15 247 251 247 249 71,800
2026/09/14 254 255 247 248 126,100
2026/09/11 260 261 254 254 95,000
2026/09/10 264 265 260 260 124,500
2026/09/09 265 267 263 264 74,800
2026/09/08 265 271 264 264 146,200
2026/09/07 266 267 263 265 78,900
2026/09/04 265 270 264 266 91,700
2026/09/03 269 269 265 266 105,000
2026/09/02 275 276 269 269 181,400
2026/09/01 279 280 273 274 108,700
2026/08/31 277 281 273 279 175,700
2026/08/28 279 279 277 277 81,100
2026/08/27 277 279 275 279 117,500
2026/08/26 278 280 277 277 126,100
2026/08/25 284 284 279 280 121,700
2026/08/24 293 295 275 284 381,900
2026/08/21 294 297 290 293 104,900
2026/08/20 296 301 295 296 136,900
2026/08/19 297 302 294 297 210,200
2026/08/18 307 307 300 301 183,500
2026/08/17 306 309 303 308 178,600
2026/08/14 306 308 303 305 101,800
2026/08/13 307 309 304 306 76,300
2026/08/12 302 308 300 307 146,100
2026/08/10 301 304 295 301 158,100
2026/08/07 302 310 296 301 153,800
2026/08/06 304 304 295 299 96,700
2026/08/05 294 306 294 305 254,100
2026/08/04 289 294 284 294 86,800
2026/08/03 283 294 280 289 103,700
2026/07/31 282 285 275 282 113,700
2026/07/30 269 315 267 279 769,900
2026/07/29 279 279 268 270 129,600
2026/07/28 287 287 278 279 72,900
2026/07/27 287 287 280 287 57,900
2026/07/24 291 291 282 282 48,100
2026/07/23 287 292 287 291 73,100
2026/07/22 286 292 286 287 90,400
2026/07/21 275 286 275 282 77,700
2026/07/17 282 288 273 274 138,500
2026/07/16 292 294 288 288 83,900
2026/07/15 287 293 287 291 95,800
2026/07/14 289 290 283 287 119,900
2026/07/13 296 297 288 290 146,300
2026/07/10 297 299 293 296 104,100
2026/07/09 302 303 296 297 117,400
2026/07/08 306 306 302 302 98,400
2026/07/07 314 314 305 306 101,000
2026/07/06 309 316 308 311 224,400
2026/07/03 308 312 305 309 106,000
2026/07/02 310 311 305 308 99,700
2026/07/01 316 319 308 310 124,800
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

このページの先頭へ