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
2010/12/30 45 46 44 45 57,000
2010/12/29 45 45 44 44 5,000
2010/12/28 0 0 0 45 0
2010/12/27 44 45 44 45 6,000
2010/12/24 45 46 41 44 26,000
2010/12/22 45 46 45 45 4,000
2010/12/20 48 48 47 47 21,000
2010/12/17 45 47 45 47 32,000
2010/12/16 45 45 44 44 5,000
2010/12/15 44 45 44 45 7,000
2010/12/14 46 46 45 45 45,000
2010/12/13 45 46 44 45 18,000
2010/12/10 45 45 45 45 5,000
2010/12/09 45 45 44 45 5,000
2010/12/08 45 45 45 45 2,000
2010/12/07 44 44 44 44 14,000
2010/12/06 44 44 43 44 5,000
2010/12/03 44 44 43 44 12,000
2010/12/02 43 44 43 44 6,000
2010/12/01 44 44 44 44 4,000
2010/11/30 44 45 44 44 28,000
2010/11/29 43 43 43 43 11,000
2010/11/26 43 43 43 43 19,000
2010/11/25 41 43 41 42 33,000
2010/11/24 40 41 40 41 26,000
2010/11/22 41 41 40 41 29,000
2010/11/19 41 41 41 41 5,000
2010/11/18 40 41 40 41 4,000
2010/11/17 41 41 41 41 1,000
2010/11/16 40 41 40 41 14,000
2010/11/15 41 42 41 42 3,000
2010/11/12 0 0 0 41 0
2010/11/11 40 41 40 41 5,000
2010/11/10 41 42 40 40 7,000
2010/11/09 39 41 39 41 6,000
2010/11/08 40 41 40 41 3,000
2010/11/05 39 40 39 40 18,000
2010/11/04 0 0 0 40 0
2010/11/02 40 40 39 40 20,000
2010/11/01 41 41 40 40 47,000
2010/10/29 42 42 40 42 15,000
2010/10/28 41 42 41 41 24,000
2010/10/27 41 42 41 42 17,000
2010/10/26 41 42 41 41 23,000
2010/10/25 42 42 41 41 18,000
2010/10/22 41 42 40 41 27,000
2010/10/21 41 42 40 42 26,000
2010/10/20 41 42 40 41 31,000
2010/10/19 42 42 40 40 20,000
2010/10/18 42 43 42 42 29,000
2010/10/15 40 50 40 41 396,000
2010/10/14 40 41 39 40 16,000
2010/10/13 40 41 39 40 20,000
2010/10/12 41 41 40 40 9,000
2010/10/08 41 41 40 40 8,000
2010/10/07 40 41 40 41 6,000
2010/10/06 39 40 39 39 25,000
2010/10/05 41 41 39 40 17,000
2010/10/04 41 42 40 40 13,000
2010/10/01 42 42 40 41 26,000
2010/09/30 43 43 41 41 27,000
2010/09/29 43 43 42 42 61,000
2010/09/28 44 44 42 42 9,000
2010/09/27 43 44 42 44 20,000
2010/09/24 42 44 42 42 12,000
2010/09/22 44 44 43 44 5,000
2010/09/21 45 45 43 44 27,000
2010/09/17 44 45 42 44 39,000
2010/09/16 43 43 42 43 5,000
2010/09/15 44 44 42 44 18,000
2010/09/14 45 45 44 44 10,000
2010/09/13 44 45 43 44 12,000
2010/09/10 42 45 42 45 35,000
2010/09/09 45 45 41 43 32,000
2010/09/08 42 46 42 45 73,000
2010/09/07 41 42 41 42 15,000
2010/09/06 41 41 39 40 14,000
2010/09/03 40 41 40 40 18,000
2010/09/02 41 42 39 39 26,000
2010/09/01 39 44 39 40 52,000
2010/08/31 41 41 39 40 15,000
2010/08/30 40 41 39 41 9,000
2010/08/27 39 39 39 39 3,000
2010/08/26 0 0 0 39 0
2010/08/25 39 39 39 39 7,000
2010/08/24 39 39 38 39 13,000
2010/08/23 39 40 38 38 38,000
2010/08/20 39 41 39 41 3,000
2010/08/19 0 0 0 41 0
2010/08/18 0 0 0 41 0
2010/08/17 41 41 41 41 2,000
2010/08/16 41 42 38 39 14,000
2010/08/13 41 41 41 41 1,000
2010/08/12 39 40 39 40 13,000
2010/08/11 42 42 41 41 4,000
2010/08/10 43 43 43 43 7,000
2010/08/09 44 44 44 44 1,000
2010/08/06 42 43 42 43 4,000
2010/08/05 44 44 42 42 12,000
2010/08/04 44 44 44 44 2,000
2010/08/03 44 45 44 45 6,000
2010/08/02 46 46 45 45 6,000
2010/07/30 45 46 45 46 6,000
2010/07/29 45 46 45 45 9,000
2010/07/28 46 46 45 45 6,000
2010/07/27 0 0 0 46 0
2010/07/26 47 47 45 46 14,000
2010/07/23 0 0 0 47 0
2010/07/22 47 47 47 47 3,000
2010/07/21 49 49 48 48 10,000
2010/07/20 47 49 47 49 29,000
2010/07/16 47 47 45 47 33,000
2010/07/15 43 47 43 47 33,000
2010/07/14 45 46 42 46 37,000
2010/07/13 45 46 44 44 28,000
2010/07/12 43 45 43 45 38,000
2010/07/09 44 44 42 42 4,000
2010/07/08 44 44 42 42 15,000
2010/07/07 42 44 42 44 19,000
2010/07/06 41 44 40 44 34,000
2010/07/05 43 43 41 42 5,000
2010/07/02 40 42 40 42 9,000
2010/07/01 43 43 43 43 1,000
2010/06/30 41 42 41 42 3,000
2010/06/29 44 44 43 43 4,000
2010/06/28 43 44 43 44 5,000
2010/06/25 43 44 41 42 18,000
2010/06/24 42 43 42 43 8,000
2010/06/23 0 0 0 43 0
2010/06/22 44 44 43 43 7,000
2010/06/21 44 44 43 44 9,000
2010/06/18 44 44 44 44 1,000
2010/06/17 42 43 42 43 4,000
2010/06/16 0 0 0 44 0
2010/06/15 44 44 42 44 13,000
2010/06/14 43 44 43 43 9,000
2010/06/11 41 42 41 42 6,000
2010/06/10 41 41 41 41 1,000
2010/06/09 41 41 40 40 12,000
2010/06/08 43 43 40 42 5,000
2010/06/07 40 41 40 41 7,000
2010/06/04 0 0 0 43 0
2010/06/03 42 43 42 43 2,000
2010/06/02 42 42 42 42 1,000
2010/06/01 41 42 41 42 6,000
2010/05/31 42 43 39 42 30,000
2010/05/28 42 42 42 42 4,000
2010/05/27 40 42 40 42 7,000
2010/05/26 39 40 38 40 8,000
2010/05/25 39 41 39 39 22,000
2010/05/24 40 40 38 39 30,000
2010/05/21 40 40 38 38 23,000
2010/05/20 40 41 40 41 2,000
2010/05/19 40 41 38 40 24,000
2010/05/18 42 43 41 42 21,000
2010/05/17 44 44 42 42 40,000
2010/05/14 45 45 44 45 6,000
2010/05/13 44 45 44 45 16,000
2010/05/12 42 44 42 44 17,000
2010/05/11 43 43 43 43 7,000
2010/05/10 41 43 41 43 27,000
2010/05/07 43 43 41 43 58,000
2010/05/06 45 45 43 44 19,000
2010/04/30 46 46 45 45 8,000
2010/04/28 45 46 45 45 12,000
2010/04/27 45 46 45 46 4,000
2010/04/26 46 46 44 45 39,000
2010/04/23 45 46 44 46 19,000
2010/04/22 45 46 45 46 6,000
2010/04/21 46 46 44 45 9,000
2010/04/20 45 45 45 45 8,000
2010/04/19 46 46 44 46 61,000
2010/04/16 47 47 45 47 33,000
2010/04/15 46 47 45 47 81,000
2010/04/14 46 46 46 46 3,000
2010/04/13 46 46 45 46 13,000
2010/04/12 45 46 44 46 44,000
2010/04/09 44 45 44 45 52,000
2010/04/08 44 44 43 44 45,000
2010/04/07 44 44 43 43 28,000
2010/04/06 43 44 43 44 29,000
2010/04/05 44 44 43 44 28,000
2010/04/02 45 45 42 43 39,000
2010/04/01 45 46 40 44 52,000
2010/03/31 46 46 44 44 16,000
2010/03/30 44 45 43 44 20,000
2010/03/29 43 43 42 42 8,000
2010/03/26 43 43 43 43 4,000
2010/03/25 43 43 43 43 5,000
2010/03/24 43 43 43 43 3,000
2010/03/23 42 43 42 43 7,000
2010/03/19 40 42 40 42 25,000
2010/03/18 41 41 41 41 11,000
2010/03/16 41 42 41 42 11,000
2010/03/15 42 42 41 41 8,000
2010/03/12 41 42 41 41 30,000
2010/03/11 41 42 41 41 15,000
2010/03/10 40 42 40 41 11,000
2010/03/09 38 42 38 40 82,000
2010/03/08 39 39 38 38 23,000
2010/03/05 40 40 38 38 15,000
2010/03/04 39 39 39 39 1,000
2010/03/03 40 40 38 39 9,000
2010/03/02 37 39 37 39 17,000
2010/03/01 38 39 38 39 27,000
2010/02/26 41 41 38 38 17,000
2010/02/25 40 41 40 40 19,000
2010/02/24 40 40 40 40 2,000
2010/02/23 40 41 38 40 45,000
2010/02/22 39 48 39 40 315,000
2010/02/19 38 38 38 38 6,000
2010/02/18 40 40 40 40 4,000
2010/02/17 38 39 38 39 14,000
2010/02/16 38 40 37 38 45,000
2010/02/15 40 40 38 40 16,000
2010/02/12 40 40 38 40 28,000
2010/02/10 40 40 40 40 1,000
2010/02/09 39 40 38 39 9,000
2010/02/08 39 40 38 39 14,000
2010/02/05 41 41 39 39 33,000
2010/02/04 41 41 41 41 2,000
2010/02/03 40 42 40 41 8,000
2010/02/02 42 42 40 42 30,000
2010/02/01 42 42 42 42 22,000
2010/01/29 46 47 41 43 153,000
2010/01/28 43 52 43 46 369,000
2010/01/27 40 43 40 43 15,000
2010/01/26 40 42 40 42 34,000
2010/01/25 43 43 42 42 15,000
2010/01/22 43 43 42 43 4,000
2010/01/21 43 44 43 43 13,000
2010/01/20 41 44 41 43 45,000
2010/01/19 41 42 40 41 11,000
2010/01/18 41 42 41 42 6,000
2010/01/15 42 42 42 42 4,000
2010/01/14 42 42 42 42 2,000
2010/01/13 42 43 41 42 11,000
2010/01/12 43 43 41 42 12,000
2010/01/07 43 44 42 44 3,000
2010/01/06 43 43 43 43 1,000
2010/01/05 44 44 42 42 2,000
2010/01/04 42 44 42 42 10,000

このページの先頭へ