184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) |
|---|---|---|---|---|---|---|
| 2022/03/01 | 61.0 | 63.0 | 61.0 | 62.0 | 62.0 | 125,900 |
| 2022/02/28 | 61.0 | 62.0 | 60.0 | 61.0 | 61.0 | 61,900 |
| 2022/02/25 | 59.0 | 61.0 | 59.0 | 61.0 | 61.0 | 32,300 |
| 2022/02/24 | 60.0 | 60.0 | 58.0 | 58.0 | 58.0 | 45,700 |
| 2022/02/22 | 59.0 | 60.0 | 59.0 | 60.0 | 60.0 | 33,400 |
| 2022/02/21 | 60.0 | 62.0 | 60.0 | 60.0 | 60.0 | 78,600 |
| 2022/02/18 | 60.0 | 61.0 | 60.0 | 61.0 | 61.0 | 129,100 |
| 2022/02/17 | 61.0 | 62.0 | 60.0 | 60.0 | 60.0 | 66,800 |
| 2022/02/16 | 62.0 | 64.0 | 61.0 | 61.0 | 61.0 | 130,400 |
| 2022/02/15 | 66.0 | 66.0 | 61.0 | 61.0 | 61.0 | 350,900 |
| 2022/02/14 | 64.0 | 67.0 | 62.0 | 64.0 | 64.0 | 592,700 |
| 2022/02/10 | 60.0 | 63.0 | 60.0 | 63.0 | 63.0 | 125,000 |
| 2022/02/09 | 59.0 | 60.0 | 58.0 | 60.0 | 60.0 | 150,600 |
| 2022/02/08 | 61.0 | 62.0 | 59.0 | 60.0 | 60.0 | 119,300 |
| 2022/02/07 | 61.0 | 62.0 | 60.0 | 62.0 | 62.0 | 40,700 |
| 2022/02/04 | 61.0 | 62.0 | 60.0 | 62.0 | 62.0 | 20,500 |
| 2022/02/03 | 61.0 | 62.0 | 61.0 | 62.0 | 62.0 | 22,500 |
| 2022/02/02 | 61.0 | 63.0 | 61.0 | 62.0 | 62.0 | 39,600 |
| 2022/02/01 | 62.0 | 62.0 | 60.0 | 61.0 | 61.0 | 57,200 |
| 2022/01/31 | 57.0 | 62.0 | 57.0 | 62.0 | 62.0 | 79,900 |
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。
