2,939円
日本精機の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/02/12 | 1,108.0 | 1,129.0 | 1,081.0 | 1,121.0 | 1,121.0 | 280,800 |
| 2025/02/10 | 1,091.0 | 1,109.0 | 1,082.0 | 1,105.0 | 1,105.0 | 105,700 |
| 2025/02/07 | 1,124.0 | 1,133.0 | 1,112.0 | 1,125.0 | 1,125.0 | 91,400 |
| 2025/02/06 | 1,107.0 | 1,120.0 | 1,106.0 | 1,115.0 | 1,115.0 | 73,800 |
| 2025/02/05 | 1,110.0 | 1,115.0 | 1,091.0 | 1,105.0 | 1,105.0 | 101,000 |
| 2025/02/04 | 1,114.0 | 1,120.0 | 1,105.0 | 1,110.0 | 1,110.0 | 102,400 |
| 2025/02/03 | 1,116.0 | 1,116.0 | 1,098.0 | 1,104.0 | 1,104.0 | 188,000 |
| 2025/01/31 | 1,123.0 | 1,128.0 | 1,113.0 | 1,120.0 | 1,120.0 | 56,100 |
| 2025/01/30 | 1,121.0 | 1,125.0 | 1,108.0 | 1,122.0 | 1,122.0 | 30,700 |
| 2025/01/29 | 1,107.0 | 1,124.0 | 1,107.0 | 1,121.0 | 1,121.0 | 94,400 |
| 2025/01/28 | 1,104.0 | 1,110.0 | 1,101.0 | 1,107.0 | 1,107.0 | 71,200 |
| 2025/01/27 | 1,105.0 | 1,121.0 | 1,104.0 | 1,106.0 | 1,106.0 | 110,300 |
| 2025/01/24 | 1,111.0 | 1,111.0 | 1,100.0 | 1,105.0 | 1,105.0 | 79,500 |
| 2025/01/23 | 1,113.0 | 1,114.0 | 1,106.0 | 1,106.0 | 1,106.0 | 53,200 |
| 2025/01/22 | 1,114.0 | 1,126.0 | 1,110.0 | 1,116.0 | 1,116.0 | 60,200 |
| 2025/01/21 | 1,112.0 | 1,126.0 | 1,105.0 | 1,114.0 | 1,114.0 | 59,300 |
| 2025/01/20 | 1,104.0 | 1,121.0 | 1,104.0 | 1,118.0 | 1,118.0 | 80,300 |
| 2025/01/17 | 1,110.0 | 1,110.0 | 1,088.0 | 1,096.0 | 1,096.0 | 48,500 |
| 2025/01/16 | 1,121.0 | 1,122.0 | 1,107.0 | 1,107.0 | 1,107.0 | 70,100 |
| 2025/01/15 | 1,120.0 | 1,129.0 | 1,110.0 | 1,110.0 | 1,110.0 | 73,500 |
おすすめ条件でスクリーニングされた銘柄を見る
日本精機の取引履歴を振り返りませんか？
日本精機の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
