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
2020/12/30 71 72 69 71 79,100
2020/12/29 68 71 68 71 82,400
2020/12/28 70 71 67 67 188,800
2020/12/25 71 73 70 70 144,300
2020/12/24 70 73 70 71 123,200
2020/12/23 70 71 69 71 130,400
2020/12/22 73 74 68 71 153,500
2020/12/21 72 74 72 74 103,900
2020/12/18 75 75 72 73 148,000
2020/12/17 75 77 75 75 40,700
2020/12/16 76 77 75 76 60,400
2020/12/15 77 77 75 75 86,400
2020/12/14 78 79 75 78 254,700
2020/12/11 79 80 78 78 128,600
2020/12/10 83 83 80 81 85,300
2020/12/09 82 84 81 82 83,200
2020/12/08 83 84 83 83 26,400
2020/12/07 84 85 84 84 27,200
2020/12/04 85 86 84 84 31,800
2020/12/03 85 86 83 86 115,300
2020/12/02 85 86 84 85 40,300
2020/12/01 86 88 84 84 66,800
2020/11/30 84 87 84 86 143,600
2020/11/27 83 85 82 84 123,900
2020/11/26 84 85 83 84 29,700
2020/11/25 84 85 83 85 70,600
2020/11/24 84 86 84 84 127,800
2020/11/20 85 86 84 85 20,200
2020/11/19 85 87 82 84 146,500
2020/11/18 85 86 84 85 23,600
2020/11/17 87 87 85 85 19,800
2020/11/16 85 87 85 87 22,700
2020/11/13 88 88 84 86 70,000
2020/11/12 87 88 86 88 50,200
2020/11/11 85 87 84 87 57,700
2020/11/10 86 87 85 85 43,100
2020/11/09 86 86 84 86 23,200
2020/11/06 85 86 84 86 4,100
2020/11/05 86 86 84 85 19,600
2020/11/04 85 86 84 86 14,400
2020/11/02 83 85 82 84 33,900
2020/10/30 85 87 83 83 59,900
2020/10/29 84 87 84 87 7,800
2020/10/28 86 86 84 86 16,900
2020/10/27 84 86 83 86 58,100
2020/10/26 86 87 84 84 51,400
2020/10/23 88 88 86 86 69,300
2020/10/22 89 89 87 88 22,200
2020/10/21 88 89 88 89 26,700
2020/10/20 88 89 88 88 5,200
2020/10/19 89 89 88 88 8,300
2020/10/16 91 91 88 89 61,000
2020/10/15 91 91 89 89 29,500
2020/10/14 91 91 90 91 39,400
2020/10/13 90 91 89 91 25,500
2020/10/12 90 90 88 90 52,200
2020/10/09 90 90 89 89 38,000
2020/10/08 90 91 89 90 66,500
2020/10/07 91 91 90 90 18,300
2020/10/06 91 91 90 90 28,100
2020/10/05 90 92 89 90 89,800
2020/10/02 93 94 89 89 76,100
2020/09/30 91 92 90 92 94,900
2020/09/29 90 91 90 90 103,900
2020/09/28 93 93 91 91 28,200
2020/09/25 93 93 91 93 21,700
2020/09/24 95 95 90 93 56,600
2020/09/23 95 95 93 94 89,900
2020/09/18 94 94 92 93 50,300
2020/09/17 94 94 92 93 124,700
2020/09/16 93 94 92 92 22,000
2020/09/15 93 93 92 92 3,300
2020/09/14 93 93 91 93 47,000
2020/09/11 93 95 92 92 118,700
2020/09/10 89 93 89 93 80,100
2020/09/09 88 89 87 88 11,100
2020/09/08 89 89 88 88 12,200
2020/09/07 90 90 88 88 16,100
2020/09/04 89 90 88 89 30,400
2020/09/03 91 91 89 91 11,700
2020/09/02 89 92 89 89 45,400
2020/09/01 89 89 88 88 3,300
2020/08/31 89 90 88 88 67,700
2020/08/28 89 90 88 88 48,300
2020/08/27 92 92 88 89 40,300
2020/08/26 92 94 91 91 69,200
2020/08/25 91 92 89 91 92,200
2020/08/24 87 91 87 91 158,700
2020/08/21 87 87 85 86 125,700
2020/08/20 88 89 86 87 61,000
2020/08/19 87 89 86 89 32,400
2020/08/18 87 88 86 87 19,500
2020/08/17 87 87 85 86 13,500
2020/08/14 86 87 85 87 21,300
2020/08/13 85 87 84 86 51,200
2020/08/12 85 85 83 84 58,700
2020/08/11 84 85 83 85 31,700
2020/08/07 83 84 82 83 34,600
2020/08/06 86 87 83 84 162,700
2020/08/05 87 87 85 86 17,700
2020/08/04 85 87 85 86 32,500
2020/08/03 83 86 82 85 87,400
2020/07/31 88 89 83 84 90,200
2020/07/30 88 89 88 88 13,100
2020/07/29 91 91 87 88 45,400
2020/07/28 90 91 90 91 26,000
2020/07/27 91 91 89 89 16,500
2020/07/22 91 91 90 90 7,300
2020/07/21 90 92 90 91 41,700
2020/07/20 90 91 89 90 8,700
2020/07/17 91 91 90 91 15,100
2020/07/16 91 92 90 90 22,800
2020/07/15 90 91 90 91 13,300
2020/07/14 91 92 91 91 13,200
2020/07/13 91 93 90 91 65,800
2020/07/10 92 92 91 91 34,300
2020/07/09 94 94 93 93 18,800
2020/07/08 93 94 92 94 55,000
2020/07/07 93 93 91 93 33,600
2020/07/06 91 93 90 92 77,400
2020/07/03 90 92 90 91 28,800
2020/07/02 93 93 89 91 187,100
2020/07/01 94 95 92 93 58,800
2020/06/30 93 95 93 94 33,600
2020/06/29 97 98 92 92 203,500
2020/06/26 99 100 97 100 63,400
2020/06/25 98 101 98 99 104,400
2020/06/24 102 102 99 99 191,600
2020/06/23 98 102 98 102 318,000
2020/06/22 98 98 96 98 81,900
2020/06/19 98 100 95 98 188,000
2020/06/18 95 97 94 97 86,500
2020/06/17 95 95 93 95 49,100
2020/06/16 93 95 92 94 87,500
2020/06/15 95 96 91 91 91,900
2020/06/12 90 97 88 93 373,900
2020/06/11 98 98 92 92 267,100
2020/06/10 99 99 97 98 130,400
2020/06/09 99 103 97 97 352,800
2020/06/08 105 109 96 97 1,174,300
2020/06/05 97 100 95 100 656,200
2020/06/04 104 106 96 99 1,629,100
2020/06/03 111 122 105 105 6,304,600
2020/06/02 89 93 88 92 281,400
2020/06/01 89 89 87 88 47,400
2020/05/29 89 89 86 89 80,200
2020/05/28 91 92 87 89 289,400
2020/05/27 88 91 87 91 169,900
2020/05/26 89 92 88 89 284,000
2020/05/25 85 88 84 88 187,100
2020/05/22 82 85 82 84 73,200
2020/05/21 81 82 80 81 39,900
2020/05/20 79 81 79 80 47,200
2020/05/19 82 82 79 79 120,600
2020/05/18 82 83 79 80 136,800
2020/05/15 82 83 80 82 130,100
2020/05/14 88 88 80 81 128,300
2020/05/13 85 88 84 86 77,500
2020/05/12 86 86 83 86 153,900
2020/05/11 80 85 80 85 172,600
2020/05/08 79 81 79 81 31,000
2020/05/07 78 81 77 78 147,900
2020/05/01 83 83 80 80 63,000
2020/04/30 83 83 80 83 96,700
2020/04/28 79 81 79 80 59,500
2020/04/27 76 79 76 78 130,100
2020/04/24 76 77 74 76 37,300
2020/04/23 76 78 76 77 37,300
2020/04/22 79 79 74 75 148,700
2020/04/21 82 83 78 81 76,800
2020/04/20 82 84 82 83 55,000
2020/04/17 84 84 79 82 205,300
2020/04/16 79 82 77 82 104,600
2020/04/15 74 80 74 80 149,800
2020/04/14 71 75 71 74 141,800
2020/04/13 71 71 69 71 66,300
2020/04/10 71 72 69 71 52,600
2020/04/09 72 72 70 70 65,900
2020/04/08 68 71 66 70 66,300
2020/04/07 67 70 66 68 54,700
2020/04/06 65 66 59 65 84,600
2020/04/03 67 68 64 64 70,800
2020/04/02 70 71 68 69 18,200
2020/04/01 72 72 70 71 35,300
2020/03/31 71 73 70 73 42,700
2020/03/30 71 72 69 70 42,800
2020/03/27 72 74 71 73 54,600
2020/03/26 73 73 71 72 56,300
2020/03/25 71 74 70 74 163,700
2020/03/24 68 69 67 68 85,000
2020/03/23 66 67 61 67 39,900
2020/03/19 67 68 65 67 30,400
2020/03/18 68 70 66 66 136,600
2020/03/17 62 68 57 67 90,800
2020/03/16 65 67 63 64 77,000
2020/03/13 65 66 58 63 296,200
2020/03/12 76 78 71 72 176,300
2020/03/11 85 85 77 78 45,900
2020/03/10 74 83 69 80 193,100
2020/03/09 86 86 79 79 163,600
2020/03/06 89 90 87 87 44,500
2020/03/05 93 93 90 92 65,100
2020/03/04 89 92 87 91 49,300
2020/03/03 95 97 86 89 178,700
2020/03/02 89 92 85 92 205,000
2020/02/28 87 88 83 84 224,300
2020/02/27 99 100 90 91 247,300
2020/02/26 98 101 95 98 123,000
2020/02/25 97 100 94 97 202,400
2020/02/21 106 106 100 102 165,700
2020/02/20 109 109 101 107 98,600
2020/02/19 109 109 106 108 63,800
2020/02/18 112 112 104 106 171,300
2020/02/17 114 114 111 112 51,500
2020/02/14 115 117 115 116 42,500
2020/02/13 117 117 116 116 26,900
2020/02/12 118 118 117 117 26,100
2020/02/10 116 117 115 116 44,000
2020/02/07 116 118 116 117 49,100
2020/02/06 119 119 115 118 140,600
2020/02/05 119 119 117 118 25,600
2020/02/04 118 120 117 119 73,800
2020/02/03 115 117 112 116 68,900
2020/01/31 118 119 117 119 25,000
2020/01/30 120 120 118 118 86,500
2020/01/29 121 121 119 120 37,800
2020/01/28 120 122 120 120 39,100
2020/01/27 120 122 120 121 52,400
2020/01/24 121 123 121 123 33,700
2020/01/23 122 123 121 121 45,600
2020/01/22 121 122 120 122 29,700
2020/01/21 121 122 120 120 34,500
2020/01/20 121 122 120 121 50,900
2020/01/17 122 123 121 122 20,900
2020/01/16 122 123 121 121 62,700
2020/01/15 121 121 120 121 36,900
2020/01/14 122 123 120 122 60,900
2020/01/10 120 122 120 122 63,400
2020/01/09 121 122 121 121 56,900
2020/01/08 121 121 119 121 81,400
2020/01/07 122 122 119 122 162,500
2020/01/06 118 119 117 119 28,500

このページの先頭へ