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 |
|---|---|---|---|---|---|
| 2024/12/30 | 71 | 71 | 70 | 71 | 23,000 |
| 2024/12/27 | 69 | 74 | 69 | 70 | 161,300 |
| 2024/12/26 | 69 | 71 | 69 | 69 | 129,000 |
| 2024/12/25 | 70 | 70 | 69 | 70 | 57,300 |
| 2024/12/24 | 70 | 72 | 70 | 70 | 152,000 |
| 2024/12/23 | 70 | 71 | 70 | 70 | 18,400 |
| 2024/12/20 | 70 | 71 | 70 | 70 | 73,200 |
| 2024/12/19 | 70 | 70 | 69 | 70 | 91,900 |
| 2024/12/18 | 70 | 71 | 70 | 70 | 11,300 |
| 2024/12/17 | 70 | 71 | 70 | 71 | 57,600 |
| 2024/12/16 | 72 | 72 | 70 | 70 | 55,300 |
| 2024/12/13 | 70 | 74 | 70 | 72 | 200,600 |
| 2024/12/12 | 70 | 71 | 70 | 70 | 75,000 |
| 2024/12/11 | 70 | 71 | 70 | 70 | 34,600 |
| 2024/12/10 | 70 | 71 | 70 | 71 | 37,000 |
| 2024/12/09 | 71 | 71 | 70 | 70 | 27,900 |
| 2024/12/06 | 71 | 71 | 70 | 71 | 10,900 |
| 2024/12/05 | 71 | 72 | 70 | 71 | 26,700 |
| 2024/12/04 | 71 | 72 | 70 | 71 | 35,000 |
| 2024/12/03 | 71 | 71 | 70 | 71 | 14,900 |
| 2024/12/02 | 71 | 71 | 70 | 70 | 32,100 |
| 2024/11/29 | 70 | 71 | 70 | 70 | 57,300 |
| 2024/11/28 | 70 | 71 | 70 | 71 | 21,400 |
| 2024/11/27 | 71 | 73 | 70 | 71 | 147,300 |
| 2024/11/26 | 72 | 73 | 70 | 71 | 102,300 |
| 2024/11/25 | 73 | 74 | 72 | 73 | 53,800 |
| 2024/11/22 | 71 | 74 | 71 | 72 | 107,000 |
| 2024/11/21 | 71 | 72 | 70 | 71 | 112,700 |
| 2024/11/20 | 70 | 71 | 70 | 71 | 64,500 |
| 2024/11/19 | 70 | 71 | 69 | 70 | 58,100 |
| 2024/11/18 | 70 | 71 | 69 | 69 | 75,000 |
| 2024/11/15 | 68 | 71 | 68 | 70 | 168,700 |
| 2024/11/14 | 71 | 71 | 69 | 69 | 426,700 |
| 2024/11/13 | 74 | 76 | 74 | 75 | 195,600 |
| 2024/11/12 | 74 | 75 | 73 | 75 | 87,600 |
| 2024/11/11 | 75 | 76 | 73 | 73 | 101,400 |
| 2024/11/08 | 75 | 75 | 73 | 75 | 102,100 |
| 2024/11/07 | 71 | 74 | 70 | 73 | 272,700 |
| 2024/11/06 | 71 | 72 | 70 | 70 | 58,700 |
| 2024/11/05 | 71 | 72 | 70 | 70 | 50,400 |
| 2024/11/01 | 70 | 71 | 70 | 70 | 53,100 |
| 2024/10/31 | 69 | 71 | 69 | 69 | 28,900 |
| 2024/10/30 | 70 | 70 | 69 | 70 | 6,300 |
| 2024/10/29 | 70 | 70 | 68 | 69 | 18,200 |
| 2024/10/28 | 68 | 69 | 68 | 69 | 16,000 |
| 2024/10/25 | 68 | 69 | 68 | 68 | 12,100 |
| 2024/10/24 | 70 | 70 | 68 | 68 | 32,000 |
| 2024/10/23 | 69 | 70 | 69 | 69 | 29,500 |
| 2024/10/22 | 70 | 70 | 69 | 69 | 8,800 |
| 2024/10/21 | 69 | 70 | 69 | 70 | 58,800 |
| 2024/10/18 | 70 | 70 | 68 | 68 | 53,500 |
| 2024/10/17 | 70 | 70 | 69 | 69 | 36,700 |
| 2024/10/16 | 70 | 70 | 69 | 69 | 24,500 |
| 2024/10/15 | 70 | 70 | 69 | 70 | 32,900 |
| 2024/10/11 | 71 | 71 | 70 | 70 | 13,900 |
| 2024/10/10 | 71 | 72 | 70 | 71 | 32,700 |
| 2024/10/09 | 70 | 70 | 70 | 70 | 4,100 |
| 2024/10/08 | 70 | 71 | 70 | 70 | 7,000 |
| 2024/10/07 | 70 | 71 | 70 | 70 | 4,200 |
| 2024/10/04 | 70 | 70 | 69 | 70 | 8,800 |
| 2024/10/03 | 70 | 70 | 69 | 70 | 7,500 |
| 2024/10/02 | 70 | 70 | 69 | 69 | 17,200 |
| 2024/10/01 | 70 | 70 | 70 | 70 | 5,300 |
| 2024/09/30 | 70 | 70 | 68 | 70 | 36,000 |
| 2024/09/27 | 69 | 70 | 69 | 69 | 25,100 |
| 2024/09/26 | 70 | 71 | 69 | 69 | 35,100 |
| 2024/09/25 | 70 | 71 | 70 | 70 | 16,300 |
| 2024/09/24 | 71 | 72 | 70 | 70 | 65,100 |
| 2024/09/20 | 71 | 72 | 71 | 72 | 10,100 |
| 2024/09/19 | 72 | 72 | 71 | 71 | 40,700 |
| 2024/09/18 | 70 | 73 | 70 | 72 | 78,900 |
| 2024/09/17 | 71 | 71 | 69 | 69 | 40,400 |
| 2024/09/13 | 70 | 71 | 70 | 70 | 23,000 |
| 2024/09/12 | 69 | 70 | 69 | 70 | 61,700 |
| 2024/09/11 | 70 | 71 | 68 | 68 | 79,100 |
| 2024/09/10 | 70 | 71 | 69 | 71 | 25,700 |
| 2024/09/09 | 68 | 70 | 68 | 70 | 21,000 |
| 2024/09/06 | 70 | 70 | 69 | 69 | 37,700 |
| 2024/09/05 | 69 | 71 | 69 | 69 | 37,600 |
| 2024/09/04 | 72 | 72 | 69 | 70 | 129,200 |
| 2024/09/03 | 71 | 73 | 71 | 73 | 41,200 |
| 2024/09/02 | 72 | 72 | 71 | 72 | 31,800 |
| 2024/08/30 | 71 | 72 | 71 | 72 | 62,200 |
| 2024/08/29 | 71 | 71 | 70 | 71 | 55,900 |
| 2024/08/28 | 71 | 72 | 70 | 71 | 95,800 |
| 2024/08/27 | 71 | 72 | 70 | 70 | 166,200 |
| 2024/08/26 | 73 | 73 | 71 | 71 | 110,000 |
| 2024/08/23 | 74 | 74 | 73 | 73 | 10,000 |
| 2024/08/22 | 73 | 74 | 72 | 74 | 32,700 |
| 2024/08/21 | 71 | 75 | 71 | 73 | 125,100 |
| 2024/08/20 | 72 | 72 | 71 | 71 | 33,900 |
| 2024/08/19 | 71 | 72 | 70 | 71 | 89,500 |
| 2024/08/16 | 71 | 72 | 70 | 70 | 207,700 |
| 2024/08/15 | 70 | 70 | 69 | 70 | 177,900 |
| 2024/08/14 | 70 | 70 | 68 | 70 | 149,600 |
| 2024/08/13 | 67 | 71 | 67 | 71 | 107,900 |
| 2024/08/09 | 73 | 74 | 67 | 67 | 694,700 |
| 2024/08/08 | 66 | 70 | 66 | 69 | 222,200 |
| 2024/08/07 | 64 | 67 | 62 | 65 | 260,000 |
| 2024/08/06 | 64 | 65 | 62 | 63 | 269,300 |
| 2024/08/05 | 70 | 71 | 58 | 61 | 406,000 |
| 2024/08/02 | 75 | 75 | 72 | 72 | 222,600 |
| 2024/08/01 | 77 | 77 | 75 | 75 | 96,200 |
| 2024/07/31 | 77 | 77 | 76 | 77 | 46,400 |
| 2024/07/30 | 78 | 78 | 77 | 77 | 42,100 |
| 2024/07/29 | 78 | 78 | 77 | 77 | 43,400 |
| 2024/07/26 | 77 | 78 | 76 | 77 | 52,400 |
| 2024/07/25 | 78 | 79 | 76 | 77 | 152,200 |
| 2024/07/24 | 79 | 80 | 78 | 79 | 50,800 |
| 2024/07/23 | 80 | 81 | 79 | 80 | 70,300 |
| 2024/07/22 | 80 | 80 | 78 | 80 | 34,700 |
| 2024/07/19 | 80 | 80 | 79 | 79 | 17,100 |
| 2024/07/18 | 80 | 80 | 79 | 79 | 5,200 |
| 2024/07/17 | 80 | 80 | 78 | 79 | 62,700 |
| 2024/07/16 | 80 | 80 | 79 | 80 | 45,600 |
| 2024/07/12 | 80 | 80 | 79 | 80 | 25,200 |
| 2024/07/11 | 79 | 80 | 78 | 79 | 22,500 |
| 2024/07/10 | 78 | 79 | 78 | 78 | 145,400 |
| 2024/07/09 | 79 | 80 | 78 | 78 | 47,200 |
| 2024/07/08 | 80 | 80 | 79 | 79 | 46,400 |
| 2024/07/05 | 80 | 80 | 78 | 79 | 165,300 |
| 2024/07/04 | 79 | 81 | 79 | 81 | 156,300 |
| 2024/07/03 | 79 | 80 | 79 | 79 | 53,700 |
| 2024/07/02 | 79 | 80 | 78 | 79 | 35,300 |
| 2024/07/01 | 79 | 80 | 79 | 79 | 71,400 |
| 2024/06/28 | 80 | 81 | 79 | 79 | 72,400 |
| 2024/06/27 | 79 | 81 | 78 | 80 | 102,000 |
| 2024/06/26 | 79 | 80 | 78 | 79 | 125,800 |
| 2024/06/25 | 78 | 80 | 77 | 79 | 175,600 |
| 2024/06/24 | 79 | 80 | 78 | 78 | 42,200 |
| 2024/06/21 | 77 | 79 | 77 | 78 | 71,400 |
| 2024/06/20 | 77 | 78 | 77 | 78 | 78,400 |
| 2024/06/19 | 81 | 81 | 78 | 78 | 215,000 |
| 2024/06/18 | 81 | 81 | 78 | 79 | 175,700 |
| 2024/06/17 | 76 | 81 | 76 | 80 | 518,700 |
| 2024/06/14 | 76 | 77 | 75 | 75 | 293,200 |
| 2024/06/13 | 75 | 77 | 75 | 76 | 61,500 |
| 2024/06/12 | 77 | 77 | 75 | 76 | 99,800 |
| 2024/06/11 | 76 | 77 | 75 | 75 | 96,100 |
| 2024/06/10 | 76 | 77 | 75 | 76 | 86,800 |
| 2024/06/07 | 77 | 77 | 75 | 76 | 284,600 |
| 2024/06/06 | 78 | 79 | 77 | 77 | 101,600 |
| 2024/06/05 | 81 | 81 | 78 | 78 | 109,200 |
| 2024/06/04 | 78 | 80 | 78 | 80 | 161,900 |
| 2024/06/03 | 79 | 79 | 77 | 79 | 53,000 |
| 2024/05/31 | 78 | 79 | 77 | 79 | 159,500 |
| 2024/05/30 | 79 | 79 | 77 | 78 | 162,000 |
| 2024/05/29 | 82 | 83 | 79 | 79 | 361,500 |
| 2024/05/28 | 82 | 83 | 80 | 80 | 119,600 |
| 2024/05/27 | 81 | 83 | 80 | 82 | 141,500 |
| 2024/05/24 | 81 | 84 | 80 | 81 | 451,700 |
| 2024/05/23 | 82 | 91 | 79 | 81 | 1,990,200 |
| 2024/05/22 | 83 | 84 | 81 | 81 | 256,400 |
| 2024/05/21 | 85 | 86 | 82 | 83 | 326,300 |
| 2024/05/20 | 87 | 88 | 84 | 85 | 412,200 |
| 2024/05/17 | 86 | 86 | 81 | 84 | 1,587,600 |
| 2024/05/16 | 91 | 98 | 84 | 87 | 4,376,200 |
| 2024/05/15 | 95 | 107 | 92 | 103 | 11,492,400 |
| 2024/05/14 | 78 | 78 | 77 | 77 | 50,100 |
| 2024/05/13 | 76 | 78 | 76 | 78 | 86,300 |
| 2024/05/10 | 77 | 77 | 75 | 76 | 34,700 |
| 2024/05/09 | 77 | 77 | 76 | 77 | 15,600 |
| 2024/05/08 | 76 | 77 | 76 | 76 | 32,800 |
| 2024/05/07 | 77 | 77 | 75 | 76 | 99,000 |
| 2024/05/02 | 75 | 77 | 75 | 76 | 67,900 |
| 2024/05/01 | 77 | 77 | 75 | 76 | 51,700 |
| 2024/04/30 | 75 | 77 | 75 | 77 | 27,500 |
| 2024/04/26 | 76 | 76 | 74 | 75 | 63,600 |
| 2024/04/25 | 75 | 76 | 74 | 75 | 63,400 |
| 2024/04/24 | 81 | 81 | 75 | 76 | 243,100 |
| 2024/04/23 | 75 | 82 | 75 | 79 | 306,900 |
| 2024/04/22 | 74 | 75 | 74 | 75 | 8,300 |
| 2024/04/19 | 75 | 76 | 74 | 75 | 59,700 |
| 2024/04/18 | 74 | 76 | 74 | 76 | 22,000 |
| 2024/04/17 | 74 | 75 | 74 | 74 | 10,800 |
| 2024/04/16 | 75 | 75 | 74 | 74 | 28,700 |
| 2024/04/15 | 74 | 76 | 73 | 75 | 36,400 |
| 2024/04/12 | 74 | 75 | 73 | 75 | 28,200 |
| 2024/04/11 | 74 | 74 | 73 | 74 | 8,500 |
| 2024/04/10 | 74 | 74 | 72 | 74 | 15,800 |
| 2024/04/09 | 74 | 74 | 73 | 73 | 13,600 |
| 2024/04/08 | 73 | 74 | 73 | 74 | 5,700 |
| 2024/04/05 | 73 | 74 | 73 | 73 | 39,200 |
| 2024/04/04 | 73 | 74 | 73 | 73 | 12,000 |
| 2024/04/03 | 73 | 75 | 73 | 73 | 28,300 |
| 2024/04/02 | 74 | 75 | 73 | 73 | 77,200 |
| 2024/04/01 | 76 | 77 | 74 | 74 | 73,300 |
| 2024/03/29 | 74 | 79 | 74 | 76 | 211,100 |
| 2024/03/28 | 73 | 75 | 73 | 73 | 15,800 |
| 2024/03/27 | 73 | 74 | 73 | 73 | 16,500 |
| 2024/03/26 | 74 | 75 | 73 | 73 | 24,500 |
| 2024/03/25 | 76 | 77 | 72 | 74 | 225,700 |
| 2024/03/22 | 74 | 76 | 74 | 76 | 31,000 |
| 2024/03/21 | 74 | 75 | 73 | 74 | 53,900 |
| 2024/03/19 | 73 | 74 | 72 | 73 | 39,200 |
| 2024/03/18 | 73 | 73 | 72 | 73 | 4,800 |
| 2024/03/15 | 73 | 73 | 72 | 73 | 8,400 |
| 2024/03/14 | 72 | 73 | 72 | 72 | 4,000 |
| 2024/03/13 | 73 | 73 | 72 | 72 | 14,000 |
| 2024/03/12 | 73 | 73 | 72 | 72 | 20,800 |
| 2024/03/11 | 73 | 74 | 72 | 73 | 49,500 |
| 2024/03/08 | 75 | 75 | 73 | 74 | 143,000 |
| 2024/03/07 | 75 | 76 | 75 | 75 | 51,700 |
| 2024/03/06 | 74 | 77 | 74 | 77 | 54,900 |
| 2024/03/05 | 78 | 78 | 72 | 75 | 290,100 |
| 2024/03/04 | 81 | 81 | 77 | 77 | 58,900 |
| 2024/03/01 | 82 | 82 | 78 | 80 | 79,600 |
| 2024/02/29 | 77 | 82 | 76 | 81 | 230,100 |
| 2024/02/28 | 76 | 77 | 75 | 77 | 33,100 |
| 2024/02/27 | 77 | 77 | 75 | 76 | 54,500 |
| 2024/02/26 | 76 | 78 | 76 | 77 | 65,800 |
| 2024/02/22 | 76 | 77 | 74 | 77 | 151,200 |
| 2024/02/21 | 74 | 77 | 74 | 77 | 133,000 |
| 2024/02/20 | 72 | 75 | 72 | 75 | 128,100 |
| 2024/02/19 | 68 | 72 | 68 | 72 | 131,600 |
| 2024/02/16 | 68 | 69 | 67 | 68 | 69,400 |
| 2024/02/15 | 71 | 71 | 67 | 68 | 222,200 |
| 2024/02/14 | 74 | 74 | 71 | 72 | 67,500 |
| 2024/02/13 | 72 | 75 | 72 | 74 | 128,700 |
| 2024/02/09 | 70 | 75 | 70 | 72 | 221,200 |
| 2024/02/08 | 71 | 71 | 70 | 70 | 19,200 |
| 2024/02/07 | 72 | 72 | 70 | 71 | 28,000 |
| 2024/02/06 | 70 | 72 | 70 | 71 | 36,400 |
| 2024/02/05 | 71 | 71 | 70 | 70 | 11,600 |
| 2024/02/02 | 70 | 71 | 70 | 70 | 6,900 |
| 2024/02/01 | 71 | 71 | 70 | 70 | 14,000 |
| 2024/01/31 | 71 | 72 | 71 | 71 | 22,600 |
| 2024/01/30 | 72 | 72 | 71 | 71 | 31,400 |
| 2024/01/29 | 72 | 73 | 72 | 72 | 48,900 |
| 2024/01/26 | 71 | 72 | 70 | 72 | 70,700 |
| 2024/01/25 | 71 | 71 | 69 | 70 | 47,200 |
| 2024/01/24 | 71 | 71 | 70 | 71 | 10,900 |
| 2024/01/23 | 71 | 72 | 70 | 70 | 32,000 |
| 2024/01/22 | 71 | 72 | 70 | 71 | 29,300 |
| 2024/01/19 | 71 | 71 | 70 | 70 | 15,200 |
| 2024/01/18 | 70 | 71 | 69 | 70 | 46,200 |
| 2024/01/17 | 72 | 72 | 69 | 69 | 111,200 |
| 2024/01/16 | 72 | 72 | 70 | 72 | 26,400 |
| 2024/01/15 | 72 | 72 | 70 | 72 | 26,000 |
| 2024/01/12 | 71 | 72 | 70 | 72 | 96,900 |
| 2024/01/11 | 72 | 73 | 71 | 71 | 11,200 |
| 2024/01/10 | 72 | 73 | 72 | 72 | 42,300 |
| 2024/01/09 | 73 | 74 | 72 | 72 | 52,900 |
| 2024/01/05 | 74 | 75 | 73 | 74 | 84,900 |
| 2024/01/04 | 70 | 73 | 70 | 72 | 129,300 |