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
2019/12/30 119 119 118 118 17,500
2019/12/27 119 119 118 119 35,400
2019/12/26 120 120 118 118 71,100
2019/12/25 119 119 117 119 72,900
2019/12/24 120 120 118 119 112,900
2019/12/23 121 121 120 120 45,100
2019/12/20 121 122 121 121 50,400
2019/12/19 123 124 121 123 167,900
2019/12/18 119 127 119 124 430,100
2019/12/17 120 120 119 119 42,000
2019/12/16 120 120 119 119 53,300
2019/12/13 120 121 119 119 37,100
2019/12/12 119 121 119 120 69,200
2019/12/11 120 121 119 119 57,300
2019/12/10 121 121 120 120 126,400
2019/12/09 122 122 120 121 71,200
2019/12/06 121 122 121 121 51,100
2019/12/05 124 124 121 121 61,300
2019/12/04 122 122 121 122 22,500
2019/12/03 123 123 122 122 38,400
2019/12/02 122 123 122 123 83,800
2019/11/29 122 123 122 122 63,800
2019/11/28 123 123 122 122 53,100
2019/11/27 122 123 121 123 78,700
2019/11/26 123 123 121 121 80,300
2019/11/25 123 123 122 122 11,000
2019/11/22 121 123 121 121 58,400
2019/11/21 121 122 119 121 136,300
2019/11/20 121 122 120 121 74,900
2019/11/19 122 122 120 122 141,400
2019/11/18 125 126 122 123 232,200
2019/11/15 127 127 125 125 27,500
2019/11/14 125 126 125 125 21,400
2019/11/13 126 126 125 126 53,400
2019/11/12 125 126 124 125 265,800
2019/11/11 128 130 128 130 84,600
2019/11/08 128 130 127 128 117,400
2019/11/07 127 128 127 127 20,600
2019/11/06 128 129 127 129 76,200
2019/11/05 130 131 128 128 55,200
2019/11/01 127 130 127 128 50,600
2019/10/31 127 130 127 128 76,100
2019/10/30 129 130 127 127 66,300
2019/10/29 128 130 126 130 135,100
2019/10/28 128 129 127 127 38,900
2019/10/25 126 127 125 127 79,900
2019/10/24 126 127 125 126 126,200
2019/10/23 129 129 125 127 232,300
2019/10/21 122 146 121 126 2,224,500
2019/10/18 125 125 122 122 45,800
2019/10/17 124 125 123 124 21,800
2019/10/16 127 127 123 123 57,100
2019/10/15 126 126 125 125 10,800
2019/10/11 125 125 124 124 27,300
2019/10/10 124 125 122 124 43,600
2019/10/09 125 125 122 124 55,200
2019/10/08 126 127 125 125 52,700
2019/10/07 127 127 126 126 13,900
2019/10/04 130 130 127 127 34,900
2019/10/03 127 129 127 128 45,500
2019/10/02 127 131 126 129 106,400
2019/10/01 124 130 124 128 86,400
2019/09/30 129 129 125 125 36,800
2019/09/27 130 130 127 128 33,800
2019/09/26 130 130 129 129 19,600
2019/09/25 130 130 129 129 15,100
2019/09/24 130 131 129 130 47,500
2019/09/20 130 131 130 130 29,100
2019/09/19 130 131 129 131 41,000
2019/09/18 131 131 129 129 33,300
2019/09/17 130 131 128 129 79,600
2019/09/13 130 133 130 130 121,000
2019/09/12 129 130 128 129 68,400
2019/09/11 128 130 127 129 47,600
2019/09/10 130 130 127 128 58,700
2019/09/09 130 131 128 129 100,300
2019/09/06 129 131 128 130 105,400
2019/09/05 128 131 127 127 251,700
2019/09/04 127 128 123 125 86,100
2019/09/03 123 128 123 128 131,100
2019/09/02 125 125 122 124 63,500
2019/08/30 122 124 121 123 82,100
2019/08/29 121 122 119 121 118,600
2019/08/28 121 126 119 120 283,400
2019/08/27 122 123 120 121 117,000
2019/08/26 122 125 120 120 225,200
2019/08/23 127 130 126 127 86,000
2019/08/22 130 131 126 128 360,600
2019/08/21 126 137 125 131 2,040,600
2019/08/20 119 120 118 118 60,000
2019/08/19 118 119 117 117 47,800
2019/08/16 116 119 116 117 65,400
2019/08/15 118 119 116 117 68,600
2019/08/14 121 122 119 120 70,200
2019/08/13 123 124 119 120 315,400
2019/08/09 133 134 126 128 567,600
2019/08/08 140 145 137 142 663,700
2019/08/07 126 141 125 139 667,400
2019/08/06 122 128 120 126 124,600
2019/08/05 130 132 123 125 208,100
2019/08/02 130 131 127 129 139,300
2019/08/01 131 132 130 131 28,200
2019/07/31 133 133 131 131 39,200
2019/07/30 131 133 131 132 68,200
2019/07/29 131 133 131 131 56,800
2019/07/26 131 134 129 130 111,000
2019/07/25 131 131 129 131 33,400
2019/07/24 131 132 130 130 50,600
2019/07/23 131 131 129 131 46,600
2019/07/22 128 131 128 131 53,400
2019/07/19 126 129 126 129 83,300
2019/07/18 126 128 125 125 76,400
2019/07/17 132 132 126 126 152,100
2019/07/16 131 132 129 130 113,700
2019/07/12 138 150 129 131 1,860,500
2019/07/11 135 137 129 136 388,200
2019/07/10 137 137 133 134 97,400
2019/07/09 130 139 130 135 427,000
2019/07/08 134 134 130 130 183,900
2019/07/05 133 134 130 131 223,300
2019/07/04 127 133 126 130 280,200
2019/07/03 126 127 126 126 17,000
2019/07/02 126 129 126 126 74,800
2019/07/01 128 130 126 126 148,600
2019/06/28 123 128 121 125 157,100
2019/06/27 122 125 122 123 108,400
2019/06/26 122 124 122 123 84,000
2019/06/25 123 124 121 124 104,700
2019/06/24 122 125 122 124 71,400
2019/06/21 127 128 123 124 194,800
2019/06/20 124 132 124 128 576,300
2019/06/19 123 125 122 123 191,300
2019/06/18 123 123 121 121 139,800
2019/06/17 124 124 121 121 314,400
2019/06/14 126 129 122 127 723,800
2019/06/13 127 127 121 121 590,700
2019/06/12 137 137 126 129 936,100
2019/06/11 139 154 134 135 3,872,500
2019/06/10 136 140 131 135 1,046,800
2019/06/07 141 144 131 135 3,293,900
2019/06/06 116 154 114 139 13,469,200
2019/06/05 110 112 105 109 295,900
2019/06/04 99 114 97 105 1,042,900
2019/06/03 99 101 96 98 97,800
2019/05/31 102 104 99 99 68,600
2019/05/30 103 104 101 103 70,000
2019/05/29 106 106 103 104 121,800
2019/05/28 107 108 105 107 85,600
2019/05/27 104 107 103 107 119,500
2019/05/24 100 103 99 102 80,800
2019/05/23 101 105 99 101 151,900
2019/05/22 100 101 99 101 44,100
2019/05/21 100 101 98 100 61,800
2019/05/20 98 102 98 100 100,000
2019/05/17 96 102 96 100 136,000
2019/05/16 98 98 96 96 39,700
2019/05/15 98 98 95 97 55,500
2019/05/14 95 99 95 96 200,900
2019/05/13 99 100 97 99 93,300
2019/05/10 102 103 100 101 65,800
2019/05/09 102 102 101 102 79,900
2019/05/08 106 106 103 103 121,900
2019/05/07 106 107 105 106 83,800
2019/04/26 108 109 106 107 101,100
2019/04/25 108 109 107 108 143,700
2019/04/24 114 116 106 109 315,600
2019/04/23 112 125 111 113 2,206,100
2019/04/22 108 108 107 107 32,200
2019/04/19 106 109 106 108 26,000
2019/04/18 109 109 106 106 33,500
2019/04/17 108 110 108 109 20,100
2019/04/16 108 109 107 109 43,400
2019/04/15 109 110 108 108 64,800
2019/04/12 108 109 106 106 47,700
2019/04/11 110 111 107 108 117,900
2019/04/10 111 112 109 111 61,900
2019/04/09 115 115 112 113 27,700
2019/04/08 113 114 112 114 37,800
2019/04/05 112 115 111 113 105,300
2019/04/04 110 112 110 112 19,200
2019/04/03 109 112 108 111 67,300
2019/04/02 112 113 109 109 83,600
2019/04/01 113 113 110 111 128,500
2019/03/29 112 113 111 112 29,900
2019/03/28 115 115 111 111 95,800
2019/03/27 113 117 112 116 55,200
2019/03/26 112 114 112 113 26,000
2019/03/25 113 114 112 112 40,900
2019/03/22 114 115 114 114 32,000
2019/03/20 113 116 113 115 44,700
2019/03/19 113 114 112 113 60,700
2019/03/18 114 114 113 113 45,200
2019/03/15 114 115 113 113 50,300
2019/03/14 116 117 114 115 69,600
2019/03/13 116 117 115 116 36,500
2019/03/12 113 116 113 115 71,500
2019/03/11 115 116 111 113 87,900
2019/03/08 116 118 113 114 185,300
2019/03/07 123 124 118 120 184,500
2019/03/06 124 127 122 122 239,900
2019/03/05 125 125 121 122 222,200
2019/03/04 122 126 121 125 224,500
2019/03/01 122 125 119 123 258,600
2019/02/28 122 123 120 121 132,900
2019/02/27 122 125 121 122 202,600
2019/02/26 123 128 120 121 414,300
2019/02/25 125 128 121 122 627,100
2019/02/22 120 125 117 120 980,300
2019/02/21 113 116 112 115 133,500
2019/02/20 115 123 113 113 815,200
2019/02/19 113 116 111 113 254,600
2019/02/18 106 119 105 115 583,300
2019/02/15 109 109 104 105 148,700
2019/02/14 111 111 108 110 118,800
2019/02/13 107 112 106 110 238,700
2019/02/12 107 108 104 105 295,700
2019/02/08 115 115 110 111 180,500
2019/02/07 117 119 113 114 305,000
2019/02/06 119 120 117 118 231,400
2019/02/05 120 127 116 117 779,400
2019/02/04 115 119 114 115 286,800
2019/02/01 115 119 111 115 509,900
2019/01/31 122 122 111 113 677,000
2019/01/30 125 126 114 117 849,900
2019/01/29 120 144 120 126 3,723,900
2019/01/28 123 126 118 118 649,600
2019/01/25 134 137 125 125 1,099,300
2019/01/24 130 160 129 137 6,089,600
2019/01/23 134 136 126 132 2,085,700
2019/01/22 105 148 105 139 9,422,100
2019/01/21 101 104 100 103 117,600
2019/01/18 99 103 99 100 175,000
2019/01/17 94 105 94 100 428,000
2019/01/16 93 95 93 93 36,400
2019/01/15 93 94 92 93 32,500
2019/01/11 93 94 93 93 25,600
2019/01/10 93 93 91 93 51,800
2019/01/09 92 94 92 93 65,700
2019/01/08 91 96 91 94 62,000
2019/01/07 90 93 89 92 86,900
2019/01/04 86 88 82 87 133,500

このページの先頭へ