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
2025/06/13 87 87 82 83 388,300
2025/06/12 86 87 84 85 336,500
2025/06/11 87 87 84 86 335,000
2025/06/10 84 88 84 86 229,300
2025/06/09 86 86 82 84 534,800
2025/06/06 88 89 85 86 456,700
2025/06/05 90 91 88 88 326,900
2025/06/04 93 94 88 90 904,400
2025/06/03 92 94 91 93 378,200
2025/06/02 90 95 90 92 839,700
2025/05/30 94 97 91 91 1,597,800
2025/05/29 110 112 94 96 9,697,500
2025/05/28 86 105 86 105 15,856,900
2025/05/27 84 88 84 85 1,136,600
2025/05/26 84 88 83 84 976,000
2025/05/23 88 89 83 85 1,859,000
2025/05/22 95 107 87 90 11,152,900
2025/05/21 97 105 91 92 6,316,800
2025/05/20 124 140 95 100 19,877,600
2025/05/19 84 114 81 114 16,686,400
2025/05/16 78 102 74 84 23,232,500
2025/05/15 72 75 72 74 269,100
2025/05/14 73 74 72 73 174,900
2025/05/13 73 73 71 73 99,400
2025/05/12 73 73 72 72 45,800
2025/05/09 73 73 71 72 291,800
2025/05/08 74 74 73 73 34,600
2025/05/07 72 74 72 73 119,300
2025/05/02 71 73 71 72 193,000
2025/05/01 71 72 71 71 142,400
2025/04/30 70 75 69 70 1,898,300
2025/04/28 69 78 68 70 4,842,800
2025/04/25 70 70 68 68 124,700
2025/04/24 69 71 69 70 143,600
2025/04/23 68 70 67 68 268,200
2025/04/22 67 74 67 67 4,737,800
2025/04/21 68 69 67 68 231,900
2025/04/18 66 71 65 67 1,964,900
2025/04/17 66 70 65 66 389,200
2025/04/16 69 72 65 66 896,000
2025/04/15 68 68 67 68 85,300
2025/04/14 67 69 66 67 101,700
2025/04/11 64 67 64 66 99,900
2025/04/10 66 66 64 65 189,400
2025/04/09 62 63 61 61 52,700
2025/04/08 61 64 60 63 236,000
2025/04/07 61 64 58 58 582,300
2025/04/04 69 69 65 66 417,300
2025/04/03 70 71 68 70 543,000
2025/04/02 71 72 71 71 142,900
2025/04/01 72 74 71 71 224,800
2025/03/31 71 78 70 72 1,641,100
2025/03/28 73 90 70 71 7,097,700
2025/03/27 77 77 72 73 413,300
2025/03/26 76 79 76 77 180,200
2025/03/25 75 77 75 76 97,600
2025/03/24 76 78 75 75 73,600
2025/03/21 74 76 74 76 104,400
2025/03/19 74 75 74 75 31,600
2025/03/18 74 75 73 75 157,400
2025/03/17 71 78 71 73 838,100
2025/03/14 74 75 70 71 461,900
2025/03/13 71 76 70 74 398,100
2025/03/12 69 73 69 70 636,100
2025/03/11 70 71 69 69 73,500
2025/03/10 71 71 70 70 312,400
2025/03/07 70 71 70 70 53,700
2025/03/06 69 71 69 70 63,500
2025/03/05 69 70 69 69 71,000
2025/03/04 70 70 69 70 83,300
2025/03/03 70 70 69 70 80,900
2025/02/28 70 70 69 69 94,700
2025/02/27 70 71 70 70 12,800
2025/02/26 70 71 70 71 122,000
2025/02/25 70 71 70 70 28,300
2025/02/21 70 71 70 71 13,200
2025/02/20 71 71 70 71 42,500
2025/02/19 71 71 70 71 26,100
2025/02/18 71 72 70 70 209,600
2025/02/17 72 72 71 71 11,000
2025/02/14 72 72 71 72 78,600
2025/02/13 73 73 71 72 76,500
2025/02/12 73 74 71 73 635,000
2025/02/10 77 79 76 78 190,400
2025/02/07 75 77 75 77 103,100
2025/02/06 76 77 74 74 190,600
2025/02/05 75 79 75 75 144,700
2025/02/04 73 75 73 75 61,600
2025/02/03 72 74 72 74 67,100
2025/01/31 71 73 71 72 45,100
2025/01/30 72 72 71 72 78,800
2025/01/29 73 73 71 72 148,500
2025/01/28 71 73 70 73 114,600
2025/01/27 70 71 70 70 5,400
2025/01/24 70 70 70 70 55,000
2025/01/23 71 71 70 70 4,600
2025/01/22 70 71 70 70 3,200
2025/01/21 71 71 70 70 16,700
2025/01/20 70 71 70 71 27,100
2025/01/17 70 71 70 71 21,600
2025/01/16 70 71 70 71 11,100
2025/01/15 70 70 69 70 7,000
2025/01/14 71 71 69 70 34,100
2025/01/10 70 71 70 71 15,900
2025/01/09 70 71 70 71 29,600
2025/01/08 70 71 69 70 69,600
2025/01/07 72 72 69 70 197,400
2025/01/06 70 73 70 72 92,300

このページの先頭へ