2,764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) |
|---|---|---|---|---|---|---|
| 2024/09/20 | 1,237.0 | 1,246.0 | 1,227.0 | 1,233.0 | 1,233.0 | 190,000 |
| 2024/09/19 | 1,194.0 | 1,224.0 | 1,181.0 | 1,213.0 | 1,213.0 | 151,100 |
| 2024/09/18 | 1,178.0 | 1,187.0 | 1,170.0 | 1,171.0 | 1,171.0 | 88,300 |
| 2024/09/17 | 1,159.0 | 1,174.0 | 1,143.0 | 1,155.0 | 1,155.0 | 73,800 |
| 2024/09/13 | 1,151.0 | 1,171.0 | 1,151.0 | 1,156.0 | 1,156.0 | 78,300 |
| 2024/09/12 | 1,166.0 | 1,174.0 | 1,150.0 | 1,156.0 | 1,156.0 | 90,500 |
| 2024/09/11 | 1,158.0 | 1,170.0 | 1,124.0 | 1,136.0 | 1,136.0 | 78,300 |
| 2024/09/10 | 1,147.0 | 1,174.0 | 1,142.0 | 1,162.0 | 1,162.0 | 90,900 |
| 2024/09/09 | 1,106.0 | 1,133.0 | 1,098.0 | 1,133.0 | 1,133.0 | 223,000 |
| 2024/09/06 | 1,151.0 | 1,159.0 | 1,130.0 | 1,132.0 | 1,132.0 | 133,400 |
| 2024/09/05 | 1,149.0 | 1,162.0 | 1,123.0 | 1,149.0 | 1,149.0 | 171,500 |
| 2024/09/04 | 1,216.0 | 1,221.0 | 1,142.0 | 1,145.0 | 1,145.0 | 233,200 |
| 2024/09/03 | 1,250.0 | 1,259.0 | 1,241.0 | 1,253.0 | 1,253.0 | 46,900 |
| 2024/09/02 | 1,251.0 | 1,260.0 | 1,233.0 | 1,235.0 | 1,235.0 | 63,300 |
| 2024/08/30 | 1,239.0 | 1,262.0 | 1,231.0 | 1,251.0 | 1,251.0 | 149,600 |
| 2024/08/29 | 1,217.0 | 1,237.0 | 1,215.0 | 1,223.0 | 1,223.0 | 41,800 |
| 2024/08/28 | 1,214.0 | 1,225.0 | 1,202.0 | 1,219.0 | 1,219.0 | 95,100 |
| 2024/08/27 | 1,218.0 | 1,229.0 | 1,206.0 | 1,219.0 | 1,219.0 | 60,000 |
| 2024/08/26 | 1,237.0 | 1,237.0 | 1,212.0 | 1,218.0 | 1,218.0 | 62,000 |
| 2024/08/23 | 1,216.0 | 1,237.0 | 1,216.0 | 1,228.0 | 1,228.0 | 52,300 |
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。
