186円
日本精密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) |
|---|---|---|---|---|---|---|
| 2022/03/30 | 62.0 | 63.0 | 61.0 | 63.0 | 63.0 | 51,600 |
| 2022/03/29 | 61.0 | 63.0 | 61.0 | 62.0 | 62.0 | 29,700 |
| 2022/03/28 | 62.0 | 62.0 | 61.0 | 61.0 | 61.0 | 123,300 |
| 2022/03/25 | 63.0 | 64.0 | 62.0 | 62.0 | 62.0 | 44,900 |
| 2022/03/24 | 62.0 | 64.0 | 62.0 | 63.0 | 63.0 | 23,800 |
| 2022/03/23 | 63.0 | 64.0 | 62.0 | 64.0 | 64.0 | 76,700 |
| 2022/03/22 | 63.0 | 63.0 | 62.0 | 63.0 | 63.0 | 22,400 |
| 2022/03/18 | 62.0 | 63.0 | 61.0 | 63.0 | 63.0 | 28,300 |
| 2022/03/17 | 62.0 | 62.0 | 60.0 | 62.0 | 62.0 | 95,200 |
| 2022/03/16 | 63.0 | 63.0 | 61.0 | 63.0 | 63.0 | 21,600 |
| 2022/03/15 | 61.0 | 63.0 | 61.0 | 63.0 | 63.0 | 76,600 |
| 2022/03/14 | 61.0 | 62.0 | 60.0 | 62.0 | 62.0 | 23,000 |
| 2022/03/11 | 62.0 | 62.0 | 60.0 | 61.0 | 61.0 | 55,200 |
| 2022/03/10 | 61.0 | 62.0 | 60.0 | 62.0 | 62.0 | 30,400 |
| 2022/03/09 | 59.0 | 60.0 | 58.0 | 60.0 | 60.0 | 45,600 |
| 2022/03/08 | 58.0 | 60.0 | 58.0 | 58.0 | 58.0 | 40,200 |
| 2022/03/07 | 60.0 | 61.0 | 57.0 | 59.0 | 59.0 | 173,500 |
| 2022/03/04 | 63.0 | 64.0 | 60.0 | 60.0 | 60.0 | 222,100 |
| 2022/03/03 | 62.0 | 72.0 | 61.0 | 63.0 | 63.0 | 1,093,900 |
| 2022/03/02 | 61.0 | 62.0 | 60.0 | 61.0 | 61.0 | 23,100 |
おすすめ条件でスクリーニングされた銘柄を見る
日本精密の取引履歴を振り返りませんか？
日本精密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。
