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
2008/12/30 33 36 33 36 7,000
2008/12/29 34 36 34 35 4,000
2008/12/26 35 36 35 35 8,000
2008/12/25 34 34 33 34 13,000
2008/12/24 33 34 33 34 7,000
2008/12/22 35 37 33 35 17,000
2008/12/19 34 35 32 35 14,000
2008/12/17 37 37 36 37 18,000
2008/12/16 36 39 36 38 10,000
2008/12/15 35 40 34 38 46,000
2008/12/12 38 38 33 33 43,000
2008/12/11 38 38 37 38 11,000
2008/12/10 44 44 36 40 110,000
2008/12/09 32 54 32 39 493,000
2008/12/08 33 33 30 31 38,000
2008/12/05 33 37 32 32 21,000
2008/12/04 38 38 35 36 13,000
2008/12/03 39 40 38 38 33,000
2008/12/02 38 40 38 40 6,000
2008/12/01 40 42 40 42 6,000
2008/11/28 42 42 40 41 16,000
2008/11/27 44 44 34 40 99,000
2008/11/26 43 44 40 40 11,000
2008/11/25 46 46 45 45 6,000
2008/11/21 48 48 38 45 16,000
2008/11/20 48 48 48 48 3,000
2008/11/19 48 48 48 48 1,000
2008/11/18 49 49 49 49 4,000
2008/11/17 51 51 50 50 17,000
2008/11/14 51 52 50 52 13,000
2008/11/13 52 52 51 51 8,000
2008/11/12 53 53 53 53 2,000
2008/11/11 51 53 51 53 10,000
2008/11/10 51 51 51 51 2,000
2008/11/07 52 52 51 51 16,000
2008/11/06 51 55 51 51 14,000
2008/11/05 53 53 51 52 14,000
2008/11/04 53 54 49 53 29,000
2008/10/31 50 57 49 54 38,000
2008/10/30 57 58 50 52 39,000
2008/10/29 55 55 52 52 3,000
2008/10/28 55 55 55 55 5,000
2008/10/27 55 55 55 55 6,000
2008/10/24 58 58 55 55 8,000
2008/10/23 58 62 56 56 23,000
2008/10/22 62 62 62 62 1,000
2008/10/21 63 65 61 61 8,000
2008/10/17 64 64 60 60 4,000
2008/10/16 66 66 63 63 5,000
2008/10/15 65 66 65 66 8,000
2008/10/14 66 66 61 64 8,000
2008/10/10 55 60 50 60 12,000
2008/10/09 64 64 56 58 15,000
2008/10/08 65 65 64 64 22,000
2008/10/07 67 67 65 65 15,000
2008/10/06 66 69 65 69 11,000
2008/10/03 65 70 65 65 6,000
2008/10/02 72 72 62 71 43,000
2008/09/30 69 74 69 74 22,000
2008/09/29 72 74 72 74 47,000
2008/09/26 71 72 71 72 37,000
2008/09/25 71 71 70 70 34,000
2008/09/24 67 70 67 70 11,000
2008/09/22 68 68 65 65 10,000
2008/09/19 67 67 65 65 18,000
2008/09/18 68 68 62 68 36,000
2008/09/17 70 70 66 69 23,000
2008/09/16 66 72 65 67 70,000
2008/09/12 70 71 69 71 28,000
2008/09/11 72 72 70 70 14,000
2008/09/10 73 74 73 73 17,000
2008/09/09 71 75 71 73 42,000
2008/09/08 72 72 70 71 18,000
2008/09/05 69 72 69 71 31,000
2008/09/04 72 73 68 73 41,000
2008/09/03 69 74 69 74 93,000
2008/09/02 69 71 67 67 51,000
2008/09/01 69 69 67 67 30,000
2008/08/29 68 69 67 69 34,000
2008/08/28 68 68 67 67 8,000
2008/08/27 67 69 67 68 14,000
2008/08/26 69 69 67 67 52,000
2008/08/25 70 70 69 69 19,000
2008/08/22 70 70 69 70 16,000
2008/08/21 70 72 69 72 14,000
2008/08/20 74 74 71 71 10,000
2008/08/19 69 75 69 75 29,000
2008/08/18 69 71 69 71 18,000
2008/08/15 70 72 68 70 25,000
2008/08/14 71 71 71 71 5,000
2008/08/13 71 73 70 72 22,000
2008/08/12 73 73 69 70 70,000
2008/08/11 74 76 73 73 34,000
2008/08/08 75 75 73 74 33,000
2008/08/07 82 86 74 77 200,000
2008/08/06 78 86 78 79 275,000
2008/08/05 86 90 77 77 242,000
2008/08/04 92 104 80 86 780,000
2008/08/01 80 100 80 97 2,268,000
2008/07/31 70 73 70 70 8,000
2008/07/30 70 71 70 71 6,000
2008/07/29 72 77 70 74 15,000
2008/07/28 69 76 69 72 17,000
2008/07/25 71 71 68 69 18,000
2008/07/24 73 76 71 72 28,000
2008/07/23 69 69 67 69 12,000
2008/07/22 76 76 67 71 34,000
2008/07/18 74 74 73 73 18,000
2008/07/17 74 77 73 77 22,000
2008/07/16 76 76 74 74 13,000
2008/07/15 76 79 76 79 13,000
2008/07/14 78 78 78 78 11,000
2008/07/11 79 79 76 78 14,000
2008/07/10 77 78 77 77 20,000
2008/07/09 82 82 79 79 11,000
2008/07/08 80 80 79 79 13,000
2008/07/07 80 83 80 83 13,000
2008/07/04 80 83 78 82 25,000
2008/07/03 81 91 78 78 120,000
2008/07/02 81 83 81 82 13,000
2008/07/01 82 85 81 81 24,000
2008/06/30 87 87 85 85 17,000
2008/06/27 87 88 85 88 27,000
2008/06/26 92 107 86 90 239,000
2008/06/25 95 95 91 92 16,000
2008/06/24 94 96 94 94 24,000
2008/06/23 91 93 90 93 20,000
2008/06/20 93 96 93 95 25,000
2008/06/19 94 94 92 93 9,000
2008/06/18 96 98 89 93 43,000
2008/06/17 96 96 96 96 12,000
2008/06/16 92 96 88 96 42,000
2008/06/13 92 93 91 91 20,000
2008/06/12 97 97 93 93 42,000
2008/06/11 99 99 97 98 65,000
2008/06/10 109 116 99 100 438,000
2008/06/09 97 100 97 99 24,000
2008/06/06 99 99 97 99 33,000
2008/06/05 100 100 97 98 72,000
2008/06/04 102 102 99 100 64,000
2008/06/03 99 112 98 102 524,000
2008/06/02 103 104 100 101 107,000
2008/05/30 104 105 102 104 88,000
2008/05/29 105 105 96 103 140,000
2008/05/28 113 114 106 107 208,000
2008/05/27 124 126 110 113 815,000
2008/05/26 118 155 115 127 3,886,000
2008/05/23 108 109 106 108 31,000
2008/05/22 110 112 108 112 14,000
2008/05/21 110 112 110 111 13,000
2008/05/20 112 113 111 111 21,000
2008/05/19 119 119 114 115 76,000
2008/05/16 114 115 112 114 20,000
2008/05/15 114 120 113 115 172,000
2008/05/14 108 112 107 111 47,000
2008/05/13 110 110 108 108 19,000
2008/05/12 112 113 107 108 48,000
2008/05/09 114 114 108 108 54,000
2008/05/08 108 114 105 108 73,000
2008/05/07 108 110 103 105 58,000
2008/05/02 108 108 104 108 49,000
2008/05/01 108 111 107 111 12,000
2008/04/30 108 109 105 108 22,000
2008/04/28 110 116 103 109 129,000
2008/04/25 106 118 106 108 219,000
2008/04/24 109 109 105 106 46,000
2008/04/23 110 112 106 108 76,000
2008/04/22 104 116 101 110 427,000
2008/04/21 104 104 98 104 88,000
2008/04/18 112 112 101 104 220,000
2008/04/17 120 121 111 113 819,000
2008/04/16 92 121 86 115 1,544,000
2008/04/15 93 95 90 93 21,000
2008/04/14 92 93 89 93 34,000
2008/04/11 96 96 93 95 64,000
2008/04/10 98 98 89 95 79,000
2008/04/09 99 110 95 97 432,000
2008/04/08 95 98 88 96 66,000
2008/04/07 100 101 96 99 98,000
2008/04/04 108 110 102 103 189,000
2008/04/03 106 117 105 106 665,000
2008/04/02 109 112 99 102 526,000
2008/04/01 90 118 90 117 3,223,000
2008/03/31 98 99 86 89 224,000
2008/03/28 100 113 93 100 819,000
2008/03/27 120 120 99 102 419,000
2008/03/26 130 148 101 121 2,542,000
2008/03/25 80 105 80 105 980,000
2008/03/24 55 83 55 75 642,000
2008/03/21 54 54 51 53 32,000
2008/03/19 52 57 52 53 31,000
2008/03/18 55 56 53 54 35,000
2008/03/17 58 58 55 56 10,000
2008/03/14 58 59 52 58 80,000
2008/03/13 59 61 58 58 67,000
2008/03/12 65 65 59 60 73,000
2008/03/11 60 63 60 60 131,000
2008/03/10 65 66 63 64 66,000
2008/03/07 70 70 68 70 8,000
2008/03/06 69 71 69 70 60,000
2008/03/05 73 73 68 70 30,000
2008/03/04 73 73 71 72 64,000
2008/03/03 75 75 72 73 25,000
2008/02/29 79 81 76 79 30,000
2008/02/28 81 85 80 80 77,000
2008/02/27 80 80 80 80 1,000
2008/02/26 84 85 84 85 10,000
2008/02/25 88 90 84 90 13,000
2008/02/22 80 89 78 89 34,000
2008/02/20 81 94 80 84 30,000
2008/02/19 93 93 93 93 2,000
2008/02/18 90 93 90 93 3,000
2008/02/15 82 83 78 82 15,000
2008/02/14 80 83 80 82 13,000
2008/02/12 85 85 85 85 14,000
2008/02/08 86 86 85 85 8,000
2008/02/07 84 87 84 87 10,000
2008/02/06 91 92 89 90 13,000
2008/02/05 89 95 89 95 11,000
2008/02/04 85 90 79 90 38,000
2008/02/01 90 90 89 90 38,000
2008/01/31 92 92 92 92 6,000
2008/01/30 93 95 92 93 27,000
2008/01/29 94 95 86 95 59,000
2008/01/28 99 101 83 100 77,000
2008/01/25 76 101 76 101 177,000
2008/01/24 74 77 74 77 42,000
2008/01/23 74 75 69 74 38,000
2008/01/22 81 82 78 78 29,000
2008/01/21 85 85 83 84 25,000
2008/01/18 85 85 80 85 20,000
2008/01/17 86 92 86 88 23,000
2008/01/16 100 101 94 96 54,000
2008/01/15 102 105 100 102 48,000
2008/01/11 114 115 100 101 56,000
2008/01/10 123 123 115 117 15,000
2008/01/09 129 130 103 123 56,000
2008/01/08 131 135 125 134 35,000
2008/01/07 142 143 119 130 103,000
2008/01/04 159 159 133 142 45,000

このページの先頭へ