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 |