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
2013/12/30 139 146 138 143 510,000
2013/12/27 146 146 142 142 350,000
2013/12/26 137 148 135 147 1,136,000
2013/12/25 136 138 133 135 580,000
2013/12/24 139 141 136 137 576,000
2013/12/20 143 143 136 139 710,000
2013/12/19 147 149 136 136 1,972,000
2013/12/18 132 139 129 138 701,000
2013/12/17 124 131 123 131 363,000
2013/12/16 126 129 123 123 295,000
2013/12/13 128 128 124 126 378,000
2013/12/12 133 134 125 125 539,000
2013/12/11 136 136 133 133 373,000
2013/12/10 139 139 135 137 444,000
2013/12/09 136 138 134 138 491,000
2013/12/06 137 139 132 136 929,000
2013/12/05 140 141 137 140 802,000
2013/12/04 137 143 137 142 580,000
2013/12/03 147 147 138 140 1,685,000
2013/12/02 140 151 137 147 4,954,000
2013/11/29 124 138 124 134 3,365,000
2013/11/28 124 128 119 126 1,289,000
2013/11/27 128 129 122 123 1,129,000
2013/11/26 127 137 124 130 3,194,000
2013/11/25 126 127 120 127 3,927,000
2013/11/22 118 122 113 116 4,941,000
2013/11/21 106 117 106 108 3,721,000
2013/11/20 109 110 105 106 341,000
2013/11/19 109 110 107 109 205,000
2013/11/18 109 112 109 110 487,000
2013/11/15 105 108 103 107 418,000
2013/11/14 104 106 103 105 294,000
2013/11/13 102 106 101 106 378,000
2013/11/12 103 103 100 101 536,000
2013/11/11 109 109 102 104 568,000
2013/11/08 108 111 106 107 983,000
2013/11/07 114 136 108 113 14,806,000
2013/11/06 100 107 100 106 260,000
2013/11/05 99 100 98 100 66,000
2013/11/01 99 102 98 99 164,000
2013/10/31 97 99 96 99 297,000
2013/10/30 103 103 101 101 71,000
2013/10/29 103 103 102 102 62,000
2013/10/28 105 106 101 103 174,000
2013/10/25 107 107 104 105 430,000
2013/10/24 104 115 104 109 1,964,000
2013/10/23 100 106 100 105 557,000
2013/10/22 102 102 101 101 58,000
2013/10/21 101 101 100 101 168,000
2013/10/18 99 100 98 99 49,000
2013/10/17 99 100 98 98 34,000
2013/10/16 100 100 98 98 83,000
2013/10/15 100 101 99 100 59,000
2013/10/11 100 101 99 100 34,000
2013/10/10 100 100 98 99 18,000
2013/10/09 93 99 92 98 65,000
2013/10/08 91 96 90 94 75,000
2013/10/07 97 97 93 94 88,000
2013/10/04 97 99 97 97 37,000
2013/10/03 96 100 96 98 29,000
2013/10/02 99 100 96 98 61,000
2013/10/01 100 100 99 100 52,000
2013/09/30 103 103 99 100 100,000
2013/09/27 101 104 101 103 360,000
2013/09/26 95 99 95 99 108,000
2013/09/25 96 96 93 95 103,000
2013/09/24 94 96 94 96 62,000
2013/09/20 100 100 96 97 162,000
2013/09/19 101 102 99 100 163,000
2013/09/18 103 104 100 103 240,000
2013/09/17 98 104 97 101 462,000
2013/09/13 95 97 94 97 143,000
2013/09/12 93 95 91 94 95,000
2013/09/11 89 93 88 93 217,000
2013/09/10 88 88 85 88 49,000
2013/09/09 86 88 86 88 65,000
2013/09/06 86 86 84 86 56,000
2013/09/05 86 87 85 86 60,000
2013/09/04 85 87 84 85 61,000
2013/09/03 83 86 83 86 89,000
2013/09/02 84 84 82 83 14,000
2013/08/30 84 84 83 84 47,000
2013/08/29 84 84 83 84 59,000
2013/08/28 86 86 84 84 72,000
2013/08/27 87 88 87 87 14,000
2013/08/26 88 88 86 87 43,000
2013/08/23 88 88 87 88 26,000
2013/08/22 87 88 87 87 34,000
2013/08/21 89 90 88 88 29,000
2013/08/20 92 92 88 89 79,000
2013/08/19 88 91 88 91 23,000
2013/08/16 88 89 87 89 30,000
2013/08/15 91 91 89 89 18,000
2013/08/14 89 90 89 90 18,000
2013/08/13 85 88 85 88 89,000
2013/08/12 90 92 87 87 90,000
2013/08/09 91 92 90 90 55,000
2013/08/08 93 94 89 91 205,000
2013/08/07 98 98 93 93 65,000
2013/08/06 95 97 93 96 84,000
2013/08/05 93 94 93 94 30,000
2013/08/02 94 94 92 93 73,000
2013/08/01 94 94 87 92 388,000
2013/07/31 97 100 94 100 62,000
2013/07/30 93 96 93 96 66,000
2013/07/29 99 99 93 93 189,000
2013/07/26 100 100 98 100 113,000
2013/07/25 100 101 99 100 45,000
2013/07/24 100 101 99 101 31,000
2013/07/23 100 101 98 101 62,000
2013/07/22 101 101 100 101 30,000
2013/07/19 102 102 99 100 279,000
2013/07/18 101 103 100 102 135,000
2013/07/17 105 106 102 103 116,000
2013/07/16 111 111 104 105 260,000
2013/07/12 114 116 111 113 761,000
2013/07/11 102 110 101 109 689,000
2013/07/10 101 102 100 102 112,000
2013/07/09 99 100 98 100 65,000
2013/07/08 97 100 97 98 234,000
2013/07/05 96 97 95 96 67,000
2013/07/04 94 96 93 96 71,000
2013/07/03 96 96 94 95 76,000
2013/07/02 92 95 92 95 74,000
2013/07/01 87 92 86 91 111,000
2013/06/28 88 89 87 88 102,000
2013/06/27 86 86 81 86 124,000
2013/06/26 93 93 84 84 308,000
2013/06/25 95 95 90 91 154,000
2013/06/24 96 96 95 95 76,000
2013/06/21 95 96 94 95 131,000
2013/06/20 98 99 96 97 107,000
2013/06/19 99 99 97 98 181,000
2013/06/18 98 101 95 98 243,000
2013/06/17 93 95 92 95 144,000
2013/06/14 98 98 92 94 278,000
2013/06/13 98 98 94 95 151,000
2013/06/12 94 100 93 97 492,000
2013/06/11 96 103 96 100 483,000
2013/06/10 93 100 93 100 428,000
2013/06/07 91 97 86 87 716,000
2013/06/06 109 111 98 100 382,000
2013/06/05 114 115 110 110 214,000
2013/06/04 115 116 109 114 282,000
2013/06/03 120 120 115 115 411,000
2013/05/31 127 133 121 122 1,932,000
2013/05/30 112 126 111 123 3,432,000
2013/05/29 98 122 97 115 5,554,000
2013/05/28 95 96 93 96 115,000
2013/05/27 94 96 92 95 229,000
2013/05/24 97 101 90 95 701,000
2013/05/23 106 106 94 96 1,068,000
2013/05/22 104 107 102 106 570,000
2013/05/21 104 104 101 103 331,000
2013/05/20 105 114 99 104 999,000
2013/05/17 98 104 97 102 292,000
2013/05/16 107 108 86 100 941,000
2013/05/15 117 118 105 110 922,000
2013/05/14 107 120 106 118 1,431,000
2013/05/13 111 137 108 113 5,448,000
2013/05/10 117 118 99 103 3,292,000
2013/05/09 101 119 101 119 8,806,000
2013/05/08 90 90 87 89 402,000
2013/05/07 86 90 86 90 550,000
2013/05/02 87 87 85 87 246,000
2013/05/01 84 88 84 88 210,000
2013/04/30 84 84 83 84 63,000
2013/04/26 86 86 83 84 134,000
2013/04/25 86 86 84 85 108,000
2013/04/24 83 86 83 86 369,000
2013/04/23 81 83 81 82 31,000
2013/04/22 80 81 80 81 94,000
2013/04/19 79 80 79 80 50,000
2013/04/18 80 80 79 80 44,000
2013/04/17 80 81 79 80 52,000
2013/04/16 79 80 77 80 164,000
2013/04/15 83 83 79 80 181,000
2013/04/12 84 84 82 83 110,000
2013/04/11 81 84 81 84 164,000
2013/04/10 80 81 79 81 133,000
2013/04/09 77 80 77 80 110,000
2013/04/08 78 80 75 78 252,000
2013/04/05 76 78 76 78 97,000
2013/04/04 74 75 73 75 91,000
2013/04/03 75 78 72 74 141,000
2013/04/02 71 76 71 75 135,000
2013/04/01 80 80 71 71 306,000
2013/03/29 80 80 78 78 206,000
2013/03/28 83 83 80 80 220,000
2013/03/27 82 83 81 83 204,000
2013/03/26 81 82 81 81 57,000
2013/03/25 83 84 80 82 253,000
2013/03/22 82 83 82 82 62,000
2013/03/21 84 85 83 83 121,000
2013/03/19 85 85 83 84 170,000
2013/03/18 84 85 83 84 126,000
2013/03/15 82 85 81 84 226,000
2013/03/14 80 82 80 80 158,000
2013/03/13 82 82 79 80 137,000
2013/03/12 82 82 81 81 193,000
2013/03/11 83 83 82 83 117,000
2013/03/08 85 85 81 83 197,000
2013/03/07 84 84 81 83 207,000
2013/03/06 83 85 83 84 64,000
2013/03/05 83 83 82 82 199,000
2013/03/04 83 83 80 83 221,000
2013/03/01 79 81 78 80 65,000
2013/02/28 80 80 78 78 80,000
2013/02/27 79 79 77 78 78,000
2013/02/26 79 79 78 78 11,000
2013/02/25 80 81 79 80 164,000
2013/02/22 79 80 78 79 44,000
2013/02/21 81 81 79 79 369,000
2013/02/20 84 84 81 82 135,000
2013/02/19 80 83 79 82 142,000
2013/02/18 78 80 77 80 77,000
2013/02/15 81 81 77 78 80,000
2013/02/14 79 81 77 81 151,000
2013/02/13 84 84 79 81 292,000
2013/02/12 88 88 84 85 285,000
2013/02/08 91 91 88 88 279,000
2013/02/07 89 91 89 91 357,000
2013/02/06 87 90 87 88 313,000
2013/02/05 86 87 85 87 276,000
2013/02/04 88 88 86 87 336,000
2013/02/01 88 91 86 88 328,000
2013/01/31 87 88 86 87 359,000
2013/01/30 90 93 86 86 989,000
2013/01/29 100 103 90 94 1,059,000
2013/01/28 103 104 99 99 369,000
2013/01/25 104 110 96 102 1,486,000
2013/01/24 91 106 91 106 2,482,000
2013/01/23 88 92 87 92 374,000
2013/01/22 87 89 87 87 139,000
2013/01/21 87 89 87 87 109,000
2013/01/18 86 89 84 88 303,000
2013/01/17 81 85 80 84 275,000
2013/01/16 85 85 79 81 528,000
2013/01/15 87 88 86 86 226,000
2013/01/11 90 90 86 86 297,000
2013/01/10 88 90 87 88 262,000
2013/01/09 88 90 86 87 277,000
2013/01/08 91 91 88 89 407,000
2013/01/07 90 93 84 91 1,264,000
2013/01/04 96 109 93 93 1,087,000

このページの先頭へ