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
2009/12/30 44 44 42 44 3,000
2009/12/29 43 43 43 43 6,000
2009/12/28 45 46 42 45 12,000
2009/12/25 43 44 43 43 10,000
2009/12/24 42 44 42 43 6,000
2009/12/22 43 44 42 43 12,000
2009/12/21 44 44 44 44 1,000
2009/12/18 43 45 43 44 4,000
2009/12/17 43 44 43 44 2,000
2009/12/16 44 44 42 44 4,000
2009/12/15 43 44 42 43 7,000
2009/12/14 43 45 43 44 9,000
2009/12/11 45 45 43 43 6,000
2009/12/10 46 46 44 44 34,000
2009/12/09 45 46 44 45 22,000
2009/12/08 45 46 44 45 12,000
2009/12/07 44 45 44 45 17,000
2009/12/04 42 43 42 43 24,000
2009/12/03 42 42 40 42 10,000
2009/12/02 41 42 41 41 8,000
2009/12/01 39 40 39 40 13,000
2009/11/30 40 41 40 40 21,000
2009/11/27 39 40 38 40 41,000
2009/11/26 38 39 38 38 22,000
2009/11/25 39 39 38 38 15,000
2009/11/24 39 39 38 38 7,000
2009/11/20 36 38 36 38 22,000
2009/11/19 36 38 36 38 23,000
2009/11/18 39 40 37 38 26,000
2009/11/17 43 43 40 41 15,000
2009/11/16 43 44 42 43 24,000
2009/11/13 45 45 43 44 46,000
2009/11/12 49 53 45 45 374,000
2009/11/11 44 44 43 44 16,000
2009/11/10 45 45 44 44 9,000
2009/11/09 43 45 43 45 7,000
2009/11/06 44 45 44 45 17,000
2009/11/05 45 45 43 43 18,000
2009/11/04 46 46 43 44 19,000
2009/11/02 43 45 42 45 67,000
2009/10/30 48 48 47 47 4,000
2009/10/29 46 48 46 48 12,000
2009/10/28 50 50 49 49 16,000
2009/10/27 49 50 49 50 4,000
2009/10/26 48 49 47 49 12,000
2009/10/23 50 51 43 47 67,000
2009/10/22 51 51 49 50 8,000
2009/10/21 51 51 49 51 10,000
2009/10/20 50 51 50 51 10,000
2009/10/19 46 54 46 49 68,000
2009/10/16 46 47 46 46 15,000
2009/10/15 47 48 47 47 18,000
2009/10/14 48 48 47 47 8,000
2009/10/13 49 50 49 49 18,000
2009/10/09 50 50 48 49 14,000
2009/10/08 48 53 48 50 69,000
2009/10/07 46 48 46 48 11,000
2009/10/06 45 47 44 46 43,000
2009/10/05 45 45 45 45 5,000
2009/10/02 45 45 43 45 31,000
2009/10/01 47 48 46 48 26,000
2009/09/30 48 48 46 47 61,000
2009/09/29 48 49 48 49 10,000
2009/09/28 50 50 47 49 43,000
2009/09/25 51 51 50 51 23,000
2009/09/24 50 51 50 51 49,000
2009/09/18 53 53 50 52 72,000
2009/09/17 54 55 53 55 26,000
2009/09/16 58 58 53 54 148,000
2009/09/15 58 58 55 56 109,000
2009/09/14 54 66 54 58 1,249,000
2009/09/11 54 54 53 54 29,000
2009/09/10 54 54 53 54 73,000
2009/09/09 54 55 53 54 36,000
2009/09/08 55 55 54 54 67,000
2009/09/07 56 56 55 55 22,000
2009/09/04 57 57 55 56 76,000
2009/09/03 57 58 57 58 11,000
2009/09/02 58 58 57 58 34,000
2009/09/01 58 59 58 59 67,000
2009/08/31 58 59 58 59 23,000
2009/08/28 58 60 58 59 29,000
2009/08/27 59 60 58 58 27,000
2009/08/26 59 60 59 59 32,000
2009/08/25 60 60 58 59 14,000
2009/08/24 60 60 58 60 30,000
2009/08/21 59 59 58 59 35,000
2009/08/20 58 59 57 58 14,000
2009/08/19 58 59 57 58 37,000
2009/08/18 57 59 57 59 53,000
2009/08/17 58 59 57 58 46,000
2009/08/14 59 60 57 58 113,000
2009/08/13 59 60 58 59 59,000
2009/08/12 60 60 59 59 13,000
2009/08/11 58 59 58 59 17,000
2009/08/10 59 59 58 59 73,000
2009/08/07 59 59 58 58 13,000
2009/08/06 59 60 59 60 22,000
2009/08/05 60 62 60 60 59,000
2009/08/04 60 61 58 60 89,000
2009/08/03 62 63 57 60 134,000
2009/07/31 62 64 60 63 107,000
2009/07/30 61 62 60 62 15,000
2009/07/29 63 63 60 61 162,000
2009/07/28 60 65 60 63 177,000
2009/07/27 59 60 58 60 66,000
2009/07/24 58 62 58 59 161,000
2009/07/23 57 59 57 59 58,000
2009/07/22 57 57 56 57 18,000
2009/07/21 58 58 56 57 27,000
2009/07/17 56 58 55 58 79,000
2009/07/16 58 62 54 57 191,000
2009/07/15 57 58 56 58 6,000
2009/07/14 55 57 55 57 38,000
2009/07/13 57 58 54 55 79,000
2009/07/10 65 65 59 60 102,000
2009/07/09 59 60 56 60 54,000
2009/07/08 64 64 55 61 261,000
2009/07/07 70 70 64 65 191,000
2009/07/06 70 73 67 68 198,000
2009/07/03 66 66 63 65 137,000
2009/07/02 69 70 65 66 417,000
2009/07/01 58 83 57 71 3,709,000
2009/06/30 59 59 58 58 148,000
2009/06/29 59 59 57 59 199,000
2009/06/26 59 67 56 57 881,000
2009/06/25 55 55 54 54 26,000
2009/06/24 55 55 54 55 15,000
2009/06/23 55 55 54 54 15,000
2009/06/22 55 55 54 55 51,000
2009/06/19 56 56 54 55 69,000
2009/06/18 55 56 55 56 31,000
2009/06/17 55 55 54 55 39,000
2009/06/16 56 56 53 56 222,000
2009/06/15 59 59 54 56 261,000
2009/06/12 58 64 58 58 744,000
2009/06/11 55 59 53 58 684,000
2009/06/10 53 54 53 53 215,000
2009/06/09 53 53 52 53 100,000
2009/06/08 53 56 51 53 190,000
2009/06/05 51 52 50 52 105,000
2009/06/04 52 52 51 51 16,000
2009/06/03 51 52 51 51 18,000
2009/06/02 53 53 51 52 58,000
2009/06/01 54 54 52 52 32,000
2009/05/29 52 55 52 53 88,000
2009/05/28 52 52 50 51 51,000
2009/05/27 50 52 50 52 27,000
2009/05/26 52 52 50 51 66,000
2009/05/25 51 53 51 52 117,000
2009/05/22 56 56 51 52 365,000
2009/05/21 59 62 54 54 543,000
2009/05/20 68 69 65 67 45,000
2009/05/19 61 67 61 67 46,000
2009/05/18 59 60 58 59 35,000
2009/05/15 57 57 57 57 19,000
2009/05/14 57 57 55 55 9,000
2009/05/13 58 58 55 57 22,000
2009/05/12 57 58 56 56 10,000
2009/05/11 58 68 55 56 167,000
2009/05/08 53 56 53 54 11,000
2009/05/07 56 57 53 56 56,000
2009/05/01 58 58 57 57 3,000
2009/04/30 58 58 58 58 1,000
2009/04/28 56 56 56 56 1,000
2009/04/27 59 59 55 56 11,000
2009/04/24 56 59 56 59 10,000
2009/04/23 57 57 54 55 19,000
2009/04/22 58 58 57 57 4,000
2009/04/21 56 58 56 58 11,000
2009/04/20 60 60 56 57 25,000
2009/04/17 55 56 55 56 3,000
2009/04/16 54 56 54 56 6,000
2009/04/15 53 55 53 55 11,000
2009/04/14 54 55 54 54 17,000
2009/04/13 54 55 52 55 22,000
2009/04/10 54 57 54 57 7,000
2009/04/09 53 53 53 53 7,000
2009/04/08 53 53 53 53 4,000
2009/04/07 52 55 52 55 20,000
2009/04/06 55 55 52 52 17,000
2009/04/03 52 54 52 54 12,000
2009/04/02 52 56 52 52 15,000
2009/04/01 54 54 51 51 11,000
2009/03/31 56 59 45 55 21,000
2009/03/30 56 56 54 54 5,000
2009/03/27 53 58 53 54 23,000
2009/03/26 55 55 54 54 14,000
2009/03/25 58 58 56 56 13,000
2009/03/24 58 58 57 57 3,000
2009/03/23 57 59 54 57 25,000
2009/03/19 56 57 56 57 3,000
2009/03/18 57 57 57 57 1,000
2009/03/17 58 58 55 57 23,000
2009/03/16 57 58 56 57 13,000
2009/03/13 57 57 55 55 6,000
2009/03/12 56 56 56 56 5,000
2009/03/11 56 58 56 58 2,000
2009/03/10 57 57 56 57 11,000
2009/03/09 59 59 58 58 13,000
2009/03/06 55 59 53 57 48,000
2009/03/05 59 59 56 56 12,000
2009/03/04 56 59 56 59 22,000
2009/03/03 54 59 54 58 37,000
2009/03/02 55 55 50 54 38,000
2009/02/27 55 57 53 56 25,000
2009/02/26 52 57 52 54 31,000
2009/02/25 57 59 53 54 50,000
2009/02/24 62 62 54 57 123,000
2009/02/23 52 71 51 57 838,000
2009/02/20 47 69 46 48 516,000
2009/02/19 47 47 45 45 3,000
2009/02/18 46 46 44 46 22,000
2009/02/17 49 49 46 47 21,000
2009/02/16 49 49 47 49 10,000
2009/02/13 45 48 45 47 31,000
2009/02/12 47 48 45 48 38,000
2009/02/10 50 50 47 49 23,000
2009/02/09 52 59 51 51 140,000
2009/02/06 55 55 49 50 120,000
2009/02/05 59 61 55 55 97,000
2009/02/04 68 68 56 60 168,000
2009/02/03 59 68 55 63 485,000
2009/02/02 79 80 53 55 1,063,000
2009/01/30 38 64 38 64 986,000
2009/01/29 34 34 34 34 3,000
2009/01/28 35 35 34 34 2,000
2009/01/27 36 36 33 33 3,000
2009/01/26 34 40 31 32 28,000
2009/01/23 38 38 27 27 15,000
2009/01/22 37 37 36 36 2,000
2009/01/21 36 37 36 37 2,000
2009/01/20 35 36 35 36 4,000
2009/01/19 36 36 35 35 2,000
2009/01/16 36 36 35 35 9,000
2009/01/15 35 35 35 35 2,000
2009/01/14 35 36 35 36 4,000
2009/01/08 36 36 36 36 5,000
2009/01/07 36 36 36 36 1,000
2009/01/06 35 37 35 37 9,000

このページの先頭へ