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
2023/12/29 70 71 69 71 42,300
2023/12/28 71 72 70 70 48,400
2023/12/27 70 71 69 71 121,300
2023/12/26 69 70 69 69 123,100
2023/12/25 71 72 70 71 112,000
2023/12/22 72 72 70 71 38,200
2023/12/21 73 73 71 72 25,400
2023/12/20 72 73 71 73 45,300
2023/12/19 71 73 70 73 143,300
2023/12/18 72 73 70 72 95,200
2023/12/15 73 73 72 73 41,500
2023/12/14 75 75 73 73 94,200
2023/12/13 75 76 75 75 36,800
2023/12/12 76 76 75 75 29,800
2023/12/11 76 77 76 76 15,200
2023/12/08 76 77 76 76 31,300
2023/12/07 77 78 76 77 68,300
2023/12/06 78 78 76 78 136,500
2023/12/05 78 78 77 77 48,600
2023/12/04 79 79 78 79 12,700
2023/12/01 79 80 78 79 70,000
2023/11/30 81 81 79 80 45,000
2023/11/29 80 81 79 81 49,800
2023/11/28 80 81 80 80 15,000
2023/11/27 81 81 80 80 14,000
2023/11/24 80 82 80 81 26,500
2023/11/22 81 82 80 80 96,800
2023/11/21 80 81 79 80 76,200
2023/11/20 79 80 79 80 22,100
2023/11/17 79 80 78 79 58,400
2023/11/16 80 80 79 79 22,800
2023/11/15 81 81 79 79 55,800
2023/11/14 83 83 78 81 155,600
2023/11/13 83 83 82 83 34,200
2023/11/10 81 84 81 83 79,700
2023/11/09 83 83 81 81 71,700
2023/11/08 82 82 82 82 19,100
2023/11/07 83 83 81 83 14,000
2023/11/06 82 83 81 83 61,900
2023/11/02 83 83 82 83 31,800
2023/11/01 81 83 81 83 13,800
2023/10/31 82 84 81 81 49,200
2023/10/30 82 83 82 82 4,900
2023/10/27 82 83 82 83 8,200
2023/10/26 83 83 81 82 58,700
2023/10/25 84 84 82 83 59,000
2023/10/24 84 84 82 84 48,400
2023/10/23 86 87 83 83 65,600
2023/10/20 85 85 84 85 29,100
2023/10/19 85 86 85 85 7,400
2023/10/18 85 86 84 86 26,700
2023/10/17 82 85 82 84 44,400
2023/10/16 83 84 83 83 13,900
2023/10/13 84 85 84 84 35,400
2023/10/12 85 85 84 85 5,500
2023/10/11 84 85 84 84 4,900
2023/10/10 86 86 84 84 40,900
2023/10/06 84 86 83 86 31,700
2023/10/05 82 84 82 84 36,000
2023/10/04 83 84 83 83 25,500
2023/10/03 85 88 84 84 133,200
2023/10/02 86 87 85 86 67,500
2023/09/29 88 88 85 87 149,600
2023/09/28 81 90 81 90 382,400
2023/09/27 83 83 81 81 12,500
2023/09/26 83 83 82 83 14,400
2023/09/25 82 83 82 83 6,600
2023/09/22 82 82 82 82 10,600
2023/09/21 83 83 82 82 22,000
2023/09/20 83 84 83 83 19,100
2023/09/19 84 84 82 84 74,300
2023/09/15 84 84 83 84 34,200
2023/09/14 82 84 82 83 40,700
2023/09/13 81 83 81 82 45,700
2023/09/12 83 83 82 82 26,600
2023/09/11 83 83 82 83 6,800
2023/09/08 81 82 81 82 21,500
2023/09/07 82 83 81 82 30,500
2023/09/06 83 83 82 82 15,900
2023/09/05 83 83 81 83 35,100
2023/09/04 83 83 81 83 52,000
2023/09/01 82 83 82 83 13,600
2023/08/31 82 83 82 82 15,800
2023/08/30 83 83 82 82 12,700
2023/08/29 83 83 82 83 2,100
2023/08/28 83 83 82 83 35,000
2023/08/25 82 83 82 83 32,100
2023/08/24 82 83 81 83 38,000
2023/08/23 82 82 81 81 95,400
2023/08/22 86 87 79 82 352,300
2023/08/21 84 86 84 86 28,500
2023/08/18 85 86 85 85 51,800
2023/08/17 86 86 85 85 69,600
2023/08/16 86 87 86 87 20,300
2023/08/15 86 88 86 87 51,800
2023/08/14 86 87 85 85 52,500
2023/08/10 87 87 84 87 220,800
2023/08/09 89 89 88 89 56,400
2023/08/08 89 90 88 89 32,900
2023/08/07 88 89 88 89 23,100
2023/08/04 90 90 89 90 27,800
2023/08/03 90 90 88 90 62,600
2023/08/02 90 91 89 90 85,000
2023/08/01 90 91 89 91 57,200
2023/07/31 91 91 90 91 26,700
2023/07/28 91 91 90 91 27,000
2023/07/27 89 91 89 91 87,000
2023/07/26 88 91 87 88 153,300
2023/07/25 89 89 88 88 50,600
2023/07/24 89 89 88 89 39,900
2023/07/21 89 89 87 89 34,200
2023/07/20 88 89 87 89 27,200
2023/07/19 89 89 88 89 33,500
2023/07/18 89 89 88 89 25,900
2023/07/14 87 89 87 89 26,700
2023/07/13 87 89 87 89 31,600
2023/07/12 87 88 87 88 50,200
2023/07/11 87 88 87 88 27,900
2023/07/10 88 88 87 87 33,400
2023/07/07 87 88 87 87 18,400
2023/07/06 87 88 87 87 46,200
2023/07/05 89 89 88 88 48,700
2023/07/04 88 88 88 88 37,400
2023/07/03 89 89 88 88 7,300
2023/06/30 88 89 87 88 72,700
2023/06/29 87 88 87 87 58,700
2023/06/28 86 87 86 87 53,700
2023/06/27 87 87 86 86 20,900
2023/06/26 86 88 86 86 36,500
2023/06/23 87 87 86 86 36,000
2023/06/22 88 88 86 87 68,300
2023/06/21 87 88 86 88 36,700
2023/06/20 88 89 87 87 167,500
2023/06/19 88 89 87 88 64,800
2023/06/16 88 89 87 89 73,200
2023/06/15 88 89 88 89 53,600
2023/06/14 89 89 88 88 141,600
2023/06/13 88 90 88 90 104,800
2023/06/12 89 89 87 89 249,300
2023/06/09 90 91 89 89 147,600
2023/06/08 89 90 88 90 46,600
2023/06/07 90 91 89 89 198,800
2023/06/06 89 90 88 89 74,000
2023/06/05 88 89 87 89 172,600
2023/06/02 88 88 87 88 56,000
2023/06/01 89 89 88 89 102,900
2023/05/31 88 89 87 89 103,800
2023/05/30 89 90 88 88 74,600
2023/05/29 89 89 87 89 103,900
2023/05/26 91 91 88 88 140,800
2023/05/25 91 91 89 89 172,900
2023/05/24 90 91 89 91 121,800
2023/05/23 90 92 89 90 109,100
2023/05/22 92 92 90 92 56,400
2023/05/19 90 92 90 91 86,600
2023/05/18 93 93 90 90 159,800
2023/05/17 92 93 92 92 48,000
2023/05/16 92 93 90 92 313,300
2023/05/15 93 94 92 92 209,700
2023/05/12 97 97 91 93 776,600
2023/05/11 99 101 97 97 591,200
2023/05/10 100 100 98 98 84,700
2023/05/09 95 100 95 100 274,300
2023/05/08 96 96 95 96 16,200
2023/05/02 95 96 94 96 68,300
2023/05/01 95 96 94 95 66,700
2023/04/28 94 95 93 94 66,200
2023/04/27 94 95 93 95 55,900
2023/04/26 95 95 92 93 141,800
2023/04/25 95 96 94 95 106,500
2023/04/24 96 97 95 96 107,400
2023/04/21 98 98 95 96 303,400
2023/04/20 99 100 98 99 218,600
2023/04/19 100 102 98 101 349,500
2023/04/18 98 100 96 100 343,800
2023/04/17 99 100 97 98 154,700
2023/04/14 97 101 96 99 322,400
2023/04/13 96 99 94 97 347,600
2023/04/12 98 98 96 97 124,900
2023/04/11 96 98 95 98 185,200
2023/04/10 93 97 92 97 248,900
2023/04/07 94 94 92 93 95,300
2023/04/06 92 94 91 94 170,100
2023/04/05 92 94 91 92 280,500
2023/04/04 90 92 90 92 79,700
2023/04/03 91 92 90 92 73,000
2023/03/31 92 92 91 91 26,300
2023/03/30 90 92 90 92 67,600
2023/03/29 88 91 88 90 81,100
2023/03/28 92 93 89 89 344,400
2023/03/27 94 95 91 93 186,300
2023/03/24 94 95 92 93 143,800
2023/03/23 94 95 93 94 131,800
2023/03/22 93 94 92 94 108,600
2023/03/20 91 96 91 93 432,800
2023/03/17 92 92 90 91 68,300
2023/03/16 87 92 87 90 493,500
2023/03/15 89 93 89 91 319,400
2023/03/14 91 91 88 88 288,700
2023/03/13 90 95 88 91 535,100
2023/03/10 94 95 90 90 367,800
2023/03/09 96 96 94 94 210,800
2023/03/08 95 96 95 96 134,000
2023/03/07 98 98 95 95 388,700
2023/03/06 97 98 95 98 442,100
2023/03/03 97 98 96 97 98,100
2023/03/02 98 99 96 98 178,900
2023/03/01 99 99 97 98 206,100
2023/02/28 97 99 96 97 216,900
2023/02/27 97 98 95 96 228,400
2023/02/24 96 98 96 97 204,700
2023/02/22 96 97 94 97 503,800
2023/02/21 100 101 96 97 562,000
2023/02/20 98 101 96 98 311,300
2023/02/17 99 104 98 99 830,400
2023/02/16 95 99 95 97 561,000
2023/02/15 98 100 94 94 939,500
2023/02/14 102 103 94 97 2,264,800
2023/02/13 107 108 98 107 1,382,500
2023/02/10 107 112 105 107 1,062,600
2023/02/09 107 110 104 107 951,800
2023/02/08 106 107 103 107 442,800
2023/02/07 110 110 105 105 803,500
2023/02/06 107 112 106 110 778,500
2023/02/03 110 110 105 107 860,900
2023/02/02 113 118 107 107 2,247,800
2023/02/01 100 113 100 108 3,327,700
2023/01/31 102 102 99 99 290,800
2023/01/30 99 102 97 100 587,700
2023/01/27 98 100 96 98 381,400
2023/01/26 97 105 96 99 1,672,400
2023/01/25 91 99 91 96 1,334,700
2023/01/24 91 92 90 90 374,500
2023/01/23 91 91 88 89 602,100
2023/01/20 94 94 90 91 452,900
2023/01/19 90 95 90 91 608,600
2023/01/18 95 96 90 91 946,800
2023/01/17 94 102 93 97 1,892,900
2023/01/16 98 107 93 95 3,669,000
2023/01/13 82 104 82 103 9,921,500
2023/01/12 88 89 82 82 699,300
2023/01/11 81 86 80 86 606,200
2023/01/10 79 81 78 80 210,700
2023/01/06 79 79 77 79 224,300
2023/01/05 80 80 79 79 117,700
2023/01/04 82 82 80 80 275,400

このページの先頭へ