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
2011/12/30 62 65 62 65 74,000
2011/12/29 63 63 61 63 154,000
2011/12/28 64 65 63 64 97,000
2011/12/27 66 66 64 65 102,000
2011/12/26 64 65 63 64 380,000
2011/12/22 69 70 65 67 625,000
2011/12/21 79 81 69 71 1,791,000
2011/12/20 67 74 67 74 1,530,000
2011/12/19 64 67 63 66 1,520,000
2011/12/16 65 65 61 61 581,000
2011/12/15 60 62 60 61 216,000
2011/12/14 61 61 60 61 49,000
2011/12/13 61 61 59 61 99,000
2011/12/12 60 62 60 61 74,000
2011/12/09 61 63 60 60 163,000
2011/12/08 61 62 61 61 92,000
2011/12/07 60 61 60 60 58,000
2011/12/06 61 64 59 59 468,000
2011/12/05 60 62 60 60 399,000
2011/12/02 61 62 59 61 195,000
2011/12/01 58 59 58 59 68,000
2011/11/30 60 60 56 57 133,000
2011/11/29 58 61 58 60 114,000
2011/11/28 57 58 57 58 18,000
2011/11/25 59 60 57 58 41,000
2011/11/24 58 59 57 59 68,000
2011/11/22 58 60 58 58 56,000
2011/11/21 58 59 57 59 59,000
2011/11/18 57 59 57 59 135,000
2011/11/17 57 57 56 56 38,000
2011/11/16 57 58 56 56 23,000
2011/11/15 56 58 56 57 18,000
2011/11/14 56 58 56 57 68,000
2011/11/11 56 57 55 56 63,000
2011/11/10 55 57 55 56 54,000
2011/11/09 56 57 56 57 40,000
2011/11/08 58 59 55 56 164,000
2011/11/07 59 59 57 59 58,000
2011/11/04 58 59 57 59 90,000
2011/11/02 57 57 55 57 231,000
2011/11/01 59 59 58 58 209,000
2011/10/31 62 62 60 61 495,000
2011/10/28 61 61 59 59 184,000
2011/10/27 62 62 59 62 403,000
2011/10/26 67 72 60 61 2,556,000
2011/10/25 60 60 57 59 32,000
2011/10/24 60 61 57 58 101,000
2011/10/21 57 59 57 59 46,000
2011/10/20 56 60 56 58 162,000
2011/10/19 55 55 54 55 22,000
2011/10/18 55 55 54 55 4,000
2011/10/17 56 56 54 55 26,000
2011/10/14 56 56 55 55 22,000
2011/10/13 56 57 55 57 86,000
2011/10/12 56 57 56 56 15,000
2011/10/11 57 57 56 56 30,000
2011/10/07 57 57 55 56 46,000
2011/10/06 56 56 55 56 64,000
2011/10/05 58 65 54 56 505,000
2011/10/04 56 56 55 55 89,000
2011/10/03 57 57 55 56 152,000
2011/09/30 65 68 57 59 898,000
2011/09/29 55 77 55 59 3,746,000
2011/09/28 50 51 50 51 7,000
2011/09/27 50 54 50 53 18,000
2011/09/26 55 55 48 48 71,000
2011/09/22 58 58 54 55 39,000
2011/09/21 59 60 58 58 9,000
2011/09/20 61 61 57 59 41,000
2011/09/16 57 62 57 61 93,000
2011/09/15 56 58 56 57 30,000
2011/09/14 54 59 54 55 51,000
2011/09/13 55 56 53 55 61,000
2011/09/12 56 56 56 56 1,000
2011/09/09 53 59 53 56 42,000
2011/09/08 53 56 52 53 34,000
2011/09/07 51 53 51 53 13,000
2011/09/06 53 53 51 51 44,000
2011/09/05 52 53 52 53 13,000
2011/09/02 53 53 52 52 4,000
2011/09/01 54 54 49 53 41,000
2011/08/31 0 0 0 55 0
2011/08/30 55 55 55 55 4,000
2011/08/29 55 55 53 54 3,000
2011/08/26 52 54 52 53 15,000
2011/08/25 56 56 53 54 14,000
2011/08/24 0 0 0 56 0
2011/08/23 55 56 54 56 8,000
2011/08/22 0 0 0 57 0
2011/08/19 56 57 54 57 9,000
2011/08/18 58 58 58 58 8,000
2011/08/17 58 58 58 58 1,000
2011/08/16 57 58 57 58 5,000
2011/08/15 57 57 54 56 9,000
2011/08/12 56 57 56 56 3,000
2011/08/11 50 56 50 56 5,000
2011/08/10 54 56 53 54 31,000
2011/08/09 51 53 44 53 138,000
2011/08/08 56 57 55 55 19,000
2011/08/05 57 57 56 57 29,000
2011/08/04 59 59 59 59 9,000
2011/08/03 57 60 57 58 111,000
2011/08/02 61 62 57 57 139,000
2011/08/01 60 64 59 63 74,000
2011/07/29 60 60 59 59 13,000
2011/07/28 59 60 59 60 6,000
2011/07/27 60 60 60 60 14,000
2011/07/26 60 60 60 60 1,000
2011/07/25 60 60 60 60 4,000
2011/07/22 60 61 59 60 25,000
2011/07/21 61 61 61 61 9,000
2011/07/20 61 61 60 61 3,000
2011/07/19 61 62 61 61 9,000
2011/07/15 61 61 61 61 2,000
2011/07/14 61 62 60 62 10,000
2011/07/13 61 61 60 61 8,000
2011/07/12 60 61 60 61 8,000
2011/07/11 61 61 61 61 6,000
2011/07/08 61 62 61 61 6,000
2011/07/07 61 61 61 61 2,000
2011/07/06 61 61 61 61 16,000
2011/07/05 60 61 60 60 25,000
2011/07/04 61 62 61 61 13,000
2011/07/01 60 60 60 60 20,000
2011/06/30 61 62 60 61 16,000
2011/06/29 61 61 59 61 13,000
2011/06/28 61 62 59 60 49,000
2011/06/27 61 62 59 62 48,000
2011/06/24 64 64 62 62 11,000
2011/06/23 63 64 63 63 10,000
2011/06/22 64 64 63 63 9,000
2011/06/21 64 64 64 64 1,000
2011/06/20 62 64 62 63 11,000
2011/06/17 63 63 62 63 11,000
2011/06/16 62 63 62 63 34,000
2011/06/15 63 64 62 64 18,000
2011/06/14 63 64 63 63 31,000
2011/06/13 63 63 63 63 3,000
2011/06/10 65 66 63 63 64,000
2011/06/09 64 65 64 65 34,000
2011/06/08 63 66 63 66 82,000
2011/06/07 64 64 62 63 34,000
2011/06/06 61 65 61 61 21,000
2011/06/03 63 63 62 62 6,000
2011/06/02 62 63 62 62 27,000
2011/06/01 62 64 62 64 32,000
2011/05/31 63 64 62 64 49,000
2011/05/30 65 65 62 62 47,000
2011/05/27 63 64 62 63 111,000
2011/05/26 65 66 64 66 57,000
2011/05/25 63 64 62 63 96,000
2011/05/24 66 66 63 65 105,000
2011/05/23 66 67 64 66 242,000
2011/05/20 63 68 61 61 717,000
2011/05/19 59 60 58 58 91,000
2011/05/18 59 60 58 59 55,000
2011/05/17 60 60 58 59 120,000
2011/05/16 61 62 58 59 167,000
2011/05/13 60 68 59 61 812,000
2011/05/12 65 66 58 59 1,298,000
2011/05/11 50 79 50 68 4,725,000
2011/05/10 51 52 50 51 11,000
2011/05/09 51 51 50 51 12,000
2011/05/06 50 51 50 51 12,000
2011/05/02 51 51 50 50 15,000
2011/04/28 50 50 49 49 9,000
2011/04/27 49 50 48 49 20,000
2011/04/26 49 52 46 48 116,000
2011/04/25 47 55 46 47 302,000
2011/04/22 48 48 45 47 16,000
2011/04/21 48 48 46 47 28,000
2011/04/20 48 48 48 48 22,000
2011/04/19 48 48 46 47 37,000
2011/04/18 46 47 46 47 17,000
2011/04/15 44 45 44 45 12,000
2011/04/14 44 44 43 44 4,000
2011/04/13 43 43 43 43 5,000
2011/04/12 44 44 43 44 4,000
2011/04/11 43 44 43 44 14,000
2011/04/08 43 44 42 44 7,000
2011/04/07 43 44 43 44 5,000
2011/04/06 44 44 43 44 28,000
2011/04/05 46 46 45 45 7,000
2011/04/04 45 46 45 46 40,000
2011/04/01 45 46 44 45 12,000
2011/03/31 45 46 44 44 23,000
2011/03/30 44 45 44 45 9,000
2011/03/29 43 44 42 44 19,000
2011/03/28 44 44 43 44 26,000
2011/03/25 46 47 45 45 118,000
2011/03/24 46 47 45 45 44,000
2011/03/23 45 47 44 47 80,000
2011/03/22 43 45 43 45 128,000
2011/03/18 38 41 36 40 115,000
2011/03/17 34 37 33 37 55,000
2011/03/16 31 38 31 35 158,000
2011/03/15 39 39 21 28 435,000
2011/03/14 41 45 36 41 371,000
2011/03/11 55 56 54 55 75,000
2011/03/10 57 58 54 57 1,162,000
2011/03/09 62 65 61 62 198,000
2011/03/08 61 62 60 62 68,000
2011/03/07 62 62 61 61 10,000
2011/03/04 62 63 62 62 66,000
2011/03/03 62 62 61 62 33,000
2011/03/02 61 62 61 61 47,000
2011/03/01 61 63 60 61 104,000
2011/02/28 61 61 60 61 7,000
2011/02/25 59 61 59 61 52,000
2011/02/24 60 61 59 59 11,000
2011/02/23 60 62 59 61 87,000
2011/02/22 62 63 60 61 152,000
2011/02/21 62 62 61 62 28,000
2011/02/18 61 63 61 62 75,000
2011/02/17 63 63 60 61 38,000
2011/02/16 62 62 59 59 85,000
2011/02/15 60 61 59 61 31,000
2011/02/14 59 60 59 60 40,000
2011/02/10 60 61 59 60 57,000
2011/02/09 60 62 60 60 46,000
2011/02/08 61 63 60 62 98,000
2011/02/07 63 63 60 61 122,000
2011/02/04 67 67 61 63 198,000
2011/02/03 59 68 58 63 588,000
2011/02/02 57 60 57 58 213,000
2011/02/01 60 69 58 59 1,416,000
2011/01/31 55 57 53 55 119,000
2011/01/28 55 63 54 55 618,000
2011/01/27 54 55 53 54 114,000
2011/01/26 56 56 53 55 194,000
2011/01/25 60 60 54 56 592,000
2011/01/24 58 74 57 60 2,641,000
2011/01/21 54 59 52 53 207,000
2011/01/20 54 56 52 53 71,000
2011/01/19 53 53 51 53 5,000
2011/01/18 51 53 51 53 12,000
2011/01/17 53 53 49 51 19,000
2011/01/14 53 53 53 53 4,000
2011/01/13 53 54 52 53 35,000
2011/01/12 50 52 49 52 39,000
2011/01/11 48 50 48 50 24,000
2011/01/07 46 49 46 48 10,000
2011/01/06 47 47 46 47 130,000
2011/01/05 0 0 0 46 0
2011/01/04 45 46 45 46 22,000

このページの先頭へ