981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) |
|---|---|---|---|---|---|---|
| 2025/08/07 | 1,101.0 | 1,111.0 | 1,101.0 | 1,109.0 | 1,109.0 | 38,400 |
| 2025/08/06 | 1,100.0 | 1,118.0 | 1,098.0 | 1,114.0 | 1,114.0 | 29,700 |
| 2025/08/05 | 1,103.0 | 1,103.0 | 1,093.0 | 1,097.0 | 1,097.0 | 32,900 |
| 2025/08/04 | 1,106.0 | 1,109.0 | 1,094.0 | 1,097.0 | 1,097.0 | 37,300 |
| 2025/08/01 | 1,092.0 | 1,145.0 | 1,085.0 | 1,118.0 | 1,118.0 | 91,600 |
| 2025/07/31 | 1,081.0 | 1,093.0 | 1,081.0 | 1,092.0 | 1,092.0 | 39,600 |
| 2025/07/30 | 1,082.0 | 1,090.0 | 1,075.0 | 1,079.0 | 1,079.0 | 80,300 |
| 2025/07/29 | 1,081.0 | 1,106.0 | 1,076.0 | 1,079.0 | 1,079.0 | 69,600 |
| 2025/07/28 | 1,091.0 | 1,109.0 | 1,081.0 | 1,081.0 | 1,081.0 | 68,600 |
| 2025/07/25 | 1,125.0 | 1,126.0 | 1,070.0 | 1,102.0 | 1,102.0 | 166,400 |
| 2025/07/24 | 1,096.0 | 1,130.0 | 1,092.0 | 1,130.0 | 1,130.0 | 98,800 |
| 2025/07/23 | 1,076.0 | 1,096.0 | 1,076.0 | 1,090.0 | 1,090.0 | 89,600 |
| 2025/07/22 | 1,062.0 | 1,074.0 | 1,062.0 | 1,067.0 | 1,067.0 | 35,600 |
| 2025/07/18 | 1,075.0 | 1,079.0 | 1,068.0 | 1,071.0 | 1,071.0 | 31,900 |
| 2025/07/17 | 1,071.0 | 1,079.0 | 1,068.0 | 1,076.0 | 1,076.0 | 30,700 |
| 2025/07/16 | 1,087.0 | 1,090.0 | 1,074.0 | 1,076.0 | 1,076.0 | 30,700 |
| 2025/07/15 | 1,099.0 | 1,101.0 | 1,090.0 | 1,090.0 | 1,090.0 | 24,100 |
| 2025/07/14 | 1,090.0 | 1,100.0 | 1,083.0 | 1,099.0 | 1,099.0 | 35,100 |
| 2025/07/11 | 1,100.0 | 1,107.0 | 1,094.0 | 1,100.0 | 1,100.0 | 32,400 |
| 2025/07/10 | 1,099.0 | 1,102.0 | 1,088.0 | 1,088.0 | 1,088.0 | 45,300 |
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。
