1,006円
日本精線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) |
---|---|---|---|---|---|---|
2024/03/28 | 1,361.0 | 1,410.0 | 1,322.0 | 1,322.0 | 1,322.0 | 107,800 |
2024/03/27 | 6,860.0 | 7,060.0 | 6,860.0 | 7,060.0 | 1,412.0 | 16,900 |
2024/03/26 | 6,920.0 | 6,930.0 | 6,800.0 | 6,830.0 | 1,366.0 | 12,600 |
2024/03/25 | 6,830.0 | 6,950.0 | 6,830.0 | 6,900.0 | 1,380.0 | 13,300 |
2024/03/22 | 6,890.0 | 6,890.0 | 6,710.0 | 6,830.0 | 1,366.0 | 11,400 |
2024/03/21 | 6,670.0 | 6,760.0 | 6,640.0 | 6,750.0 | 1,350.0 | 9,100 |
2024/03/19 | 6,480.0 | 6,580.0 | 6,470.0 | 6,530.0 | 1,306.0 | 4,400 |
2024/03/18 | 6,500.0 | 6,530.0 | 6,440.0 | 6,530.0 | 1,306.0 | 7,900 |
2024/03/15 | 6,350.0 | 6,460.0 | 6,350.0 | 6,440.0 | 1,288.0 | 6,800 |
2024/03/14 | 6,480.0 | 6,480.0 | 6,320.0 | 6,370.0 | 1,274.0 | 6,600 |
2024/03/13 | 6,420.0 | 6,480.0 | 6,330.0 | 6,430.0 | 1,286.0 | 17,000 |
2024/03/12 | 6,350.0 | 6,440.0 | 6,260.0 | 6,400.0 | 1,280.0 | 14,700 |
2024/03/11 | 6,650.0 | 6,650.0 | 6,370.0 | 6,400.0 | 1,280.0 | 15,800 |
2024/03/08 | 6,390.0 | 6,650.0 | 6,360.0 | 6,650.0 | 1,330.0 | 19,500 |
2024/03/07 | 6,430.0 | 6,480.0 | 6,320.0 | 6,320.0 | 1,264.0 | 11,100 |
2024/03/06 | 6,310.0 | 6,420.0 | 6,300.0 | 6,410.0 | 1,282.0 | 9,600 |
2024/03/05 | 6,230.0 | 6,400.0 | 6,220.0 | 6,390.0 | 1,278.0 | 13,200 |
2024/03/04 | 6,270.0 | 6,300.0 | 6,170.0 | 6,260.0 | 1,252.0 | 12,100 |
2024/03/01 | 6,270.0 | 6,300.0 | 6,210.0 | 6,250.0 | 1,250.0 | 10,100 |
2024/02/29 | 6,180.0 | 6,290.0 | 6,150.0 | 6,250.0 | 1,250.0 | 11,400 |
日本精線の取引履歴を振り返りませんか?
日本精線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。