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
2021/12/30 65 66 64 65 58,400
2021/12/29 63 65 61 65 174,100
2021/12/28 63 64 61 63 287,400
2021/12/27 66 66 62 64 349,600
2021/12/24 71 71 65 66 323,400
2021/12/23 68 73 65 68 748,900
2021/12/22 65 67 63 65 315,000
2021/12/21 63 70 63 65 1,032,700
2021/12/20 64 64 62 62 72,600
2021/12/17 63 64 62 64 132,200
2021/12/16 65 65 62 63 195,700
2021/12/15 64 67 62 63 363,300
2021/12/14 67 67 63 64 339,300
2021/12/13 72 72 66 67 1,215,800
2021/12/10 75 79 71 73 1,413,900
2021/12/09 74 77 71 76 2,466,600
2021/12/08 64 86 64 78 12,483,900
2021/12/07 62 63 59 60 433,400
2021/12/06 58 71 58 64 1,844,800
2021/12/03 58 58 57 58 63,600
2021/12/02 58 59 57 58 54,200
2021/12/01 59 60 58 59 74,500
2021/11/30 60 61 59 60 47,900
2021/11/29 61 62 60 61 58,000
2021/11/26 62 63 61 61 74,200
2021/11/25 64 64 62 62 25,200
2021/11/24 64 64 62 63 85,400
2021/11/22 64 65 63 64 78,700
2021/11/19 65 66 64 64 39,600
2021/11/18 64 65 64 64 10,100
2021/11/17 65 65 64 64 30,100
2021/11/16 66 66 65 65 40,000
2021/11/15 67 68 65 65 89,200
2021/11/12 66 68 65 68 43,700
2021/11/11 65 66 64 66 74,300
2021/11/10 66 66 65 65 71,500
2021/11/09 66 67 66 66 13,600
2021/11/08 67 67 66 66 19,700
2021/11/05 66 66 66 66 17,600
2021/11/04 67 67 65 67 67,300
2021/11/02 67 67 66 67 12,600
2021/11/01 67 68 66 66 27,000
2021/10/29 68 68 66 67 20,200
2021/10/28 66 67 66 66 22,500
2021/10/27 66 67 66 67 15,400
2021/10/26 68 68 66 67 14,000
2021/10/25 67 68 66 68 16,900
2021/10/22 66 68 65 68 127,700
2021/10/21 68 69 65 68 150,800
2021/10/20 69 70 68 68 11,200
2021/10/19 68 70 68 70 8,100
2021/10/18 69 70 68 69 19,000
2021/10/15 69 69 68 68 30,300
2021/10/14 68 69 68 68 7,700
2021/10/13 68 69 67 69 30,200
2021/10/12 68 68 67 68 26,100
2021/10/11 68 69 68 68 47,700
2021/10/08 68 69 68 69 53,000
2021/10/07 68 69 67 69 27,700
2021/10/06 68 69 68 69 26,100
2021/10/05 68 69 68 69 24,000
2021/10/04 69 69 67 68 24,200
2021/10/01 69 70 68 68 51,700
2021/09/30 69 70 69 69 42,800
2021/09/29 69 70 69 70 22,700
2021/09/28 70 71 70 70 27,300
2021/09/27 70 71 69 70 55,500
2021/09/24 69 71 68 71 87,700
2021/09/22 70 71 68 69 96,200
2021/09/21 70 72 70 71 45,600
2021/09/17 71 72 70 72 40,300
2021/09/16 72 73 71 72 10,900
2021/09/15 73 73 71 73 36,300
2021/09/14 73 73 72 72 18,800
2021/09/13 72 73 72 73 17,400
2021/09/10 72 73 72 73 11,400
2021/09/09 73 73 72 72 13,700
2021/09/08 72 73 72 73 13,700
2021/09/07 72 73 71 72 16,400
2021/09/06 73 73 71 73 21,900
2021/09/03 72 73 72 72 12,100
2021/09/02 72 73 72 73 11,000
2021/09/01 73 74 72 73 8,200
2021/08/31 72 73 72 72 24,800
2021/08/30 74 74 73 73 3,300
2021/08/27 73 73 72 73 3,300
2021/08/26 73 73 72 73 38,500
2021/08/25 73 73 71 73 28,100
2021/08/24 73 74 72 73 20,800
2021/08/23 72 74 72 72 89,600
2021/08/20 72 73 69 70 124,800
2021/08/19 72 73 72 73 19,100
2021/08/18 72 74 72 74 10,800
2021/08/17 72 73 72 72 19,800
2021/08/16 74 74 72 72 76,500
2021/08/13 75 75 73 73 48,600
2021/08/12 74 75 73 75 50,100
2021/08/11 74 74 73 74 44,500
2021/08/10 74 74 73 74 38,300
2021/08/06 73 75 72 72 46,400
2021/08/05 73 75 73 75 16,800
2021/08/04 75 75 72 73 26,900
2021/08/03 74 75 73 74 2,400
2021/08/02 74 75 73 74 25,100
2021/07/30 74 75 73 74 15,300
2021/07/29 72 74 72 73 26,400
2021/07/28 74 74 73 73 10,900
2021/07/27 73 74 72 74 29,300
2021/07/26 73 74 72 73 28,500
2021/07/21 74 74 72 73 38,600
2021/07/20 74 74 73 74 15,400
2021/07/19 74 75 73 74 51,900
2021/07/16 76 76 74 75 66,500
2021/07/15 75 77 75 76 75,700
2021/07/14 77 77 75 75 23,500
2021/07/13 76 77 75 77 23,700
2021/07/12 77 77 75 75 10,600
2021/07/09 76 77 76 76 2,200
2021/07/08 76 77 75 77 13,600
2021/07/07 76 77 76 77 2,100
2021/07/06 77 77 76 77 9,200
2021/07/05 76 77 75 77 26,000
2021/07/02 77 77 75 75 65,300
2021/07/01 77 78 76 77 11,000
2021/06/30 78 78 76 78 11,700
2021/06/29 78 78 77 77 33,900
2021/06/28 78 78 77 77 8,600
2021/06/25 77 78 77 78 6,700
2021/06/24 77 78 76 76 3,100
2021/06/23 78 78 77 77 6,600
2021/06/22 78 79 76 79 33,000
2021/06/21 76 77 76 77 48,000
2021/06/18 78 78 76 76 47,400
2021/06/17 79 79 77 78 12,800
2021/06/16 78 79 78 78 6,500
2021/06/15 78 79 78 78 33,500
2021/06/14 78 79 77 78 16,900
2021/06/11 78 78 77 78 5,700
2021/06/10 78 79 77 78 38,000
2021/06/09 79 79 78 78 24,200
2021/06/08 78 78 77 78 14,000
2021/06/07 78 78 77 78 9,300
2021/06/04 78 79 78 78 31,500
2021/06/03 78 79 77 79 29,700
2021/06/02 78 79 77 78 9,000
2021/06/01 77 79 77 78 17,100
2021/05/31 78 79 77 77 94,200
2021/05/28 75 78 75 77 20,700
2021/05/27 74 77 74 77 91,300
2021/05/26 77 78 75 76 58,600
2021/05/25 77 77 75 76 84,500
2021/05/24 75 77 75 77 52,200
2021/05/21 77 77 73 76 205,700
2021/05/20 75 77 75 77 5,800
2021/05/19 72 78 72 77 160,400
2021/05/18 73 74 72 74 13,900
2021/05/17 75 75 72 74 120,400
2021/05/14 74 75 74 75 6,500
2021/05/13 75 75 74 74 66,500
2021/05/12 76 77 76 76 9,800
2021/05/11 78 78 76 76 11,100
2021/05/10 77 78 77 77 6,200
2021/05/07 76 78 76 77 7,500
2021/05/06 78 78 76 77 8,500
2021/04/30 77 78 76 77 15,700
2021/04/28 77 78 77 77 4,600
2021/04/27 77 78 76 78 6,400
2021/04/26 77 77 76 77 4,200
2021/04/23 76 77 75 77 43,300
2021/04/22 76 77 75 77 15,700
2021/04/21 76 77 75 76 32,600
2021/04/20 77 78 76 76 19,400
2021/04/19 77 78 77 78 31,900
2021/04/16 79 79 77 78 28,300
2021/04/15 78 79 78 79 9,200
2021/04/14 80 80 78 78 23,400
2021/04/13 80 80 79 80 5,200
2021/04/12 80 80 79 80 11,700
2021/04/09 79 80 79 79 6,100
2021/04/08 80 80 79 79 13,400
2021/04/07 80 80 79 79 10,200
2021/04/06 80 81 79 80 25,600
2021/04/05 80 80 79 80 37,300
2021/04/02 81 82 79 79 84,200
2021/04/01 81 82 80 81 26,900
2021/03/31 81 82 81 81 3,900
2021/03/30 81 82 80 81 27,600
2021/03/29 81 83 80 80 110,300
2021/03/26 82 83 81 82 40,500
2021/03/25 80 82 80 82 50,300
2021/03/24 81 82 79 80 56,100
2021/03/23 82 84 81 82 160,800
2021/03/22 81 82 80 82 32,800
2021/03/19 81 82 80 81 99,900
2021/03/18 80 81 79 81 63,600
2021/03/17 79 80 79 79 75,800
2021/03/16 80 80 79 80 4,400
2021/03/15 79 80 79 79 31,500
2021/03/12 80 80 79 79 45,400
2021/03/11 79 80 79 80 26,500
2021/03/10 79 79 78 78 36,200
2021/03/09 79 79 77 79 40,200
2021/03/08 77 79 77 79 73,100
2021/03/05 77 77 74 76 192,600
2021/03/04 78 78 77 77 57,000
2021/03/03 79 80 78 78 105,900
2021/03/02 80 80 78 79 51,300
2021/03/01 79 81 79 79 95,500
2021/02/26 80 80 78 78 76,000
2021/02/25 81 82 78 80 250,400
2021/02/24 80 82 79 79 249,100
2021/02/22 78 81 77 80 288,600
2021/02/19 77 89 76 78 2,685,800
2021/02/18 78 78 75 77 122,100
2021/02/17 76 79 75 77 146,700
2021/02/16 76 77 75 76 58,900
2021/02/15 76 76 75 76 68,900
2021/02/12 78 78 75 75 86,700
2021/02/10 76 77 75 77 77,800
2021/02/09 77 77 76 76 57,300
2021/02/08 76 77 75 76 68,800
2021/02/05 74 76 74 75 71,400
2021/02/04 75 76 74 75 32,500
2021/02/03 75 76 74 75 38,100
2021/02/02 73 75 72 74 52,800
2021/02/01 72 73 72 72 41,300
2021/01/29 74 74 72 72 125,600
2021/01/28 75 75 74 74 32,200
2021/01/27 74 76 74 76 65,300
2021/01/26 75 75 74 74 56,600
2021/01/25 77 77 75 76 39,200
2021/01/22 76 76 75 76 19,600
2021/01/21 74 76 74 75 29,500
2021/01/20 76 77 74 74 114,300
2021/01/19 76 76 74 75 31,100
2021/01/18 77 77 75 76 22,100
2021/01/15 74 76 73 75 126,400
2021/01/14 78 78 74 74 126,800
2021/01/13 78 78 76 77 65,300
2021/01/12 79 79 76 78 81,800
2021/01/08 76 79 75 79 95,100
2021/01/07 73 76 73 76 117,800
2021/01/06 73 75 72 72 165,300
2021/01/05 70 73 70 73 54,200
2021/01/04 72 72 69 70 27,200

このページの先頭へ