997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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 4,925.0 | 4,980.0 | 4,710.0 | 4,730.0 | 946.0 | 39,500 |
| 2018/02/06 | 4,750.0 | 4,845.0 | 4,485.0 | 4,785.0 | 957.0 | 49,800 |
| 2018/02/05 | 5,200.0 | 5,240.0 | 5,150.0 | 5,220.0 | 1,044.0 | 24,700 |
| 2018/02/02 | 5,360.0 | 5,360.0 | 5,210.0 | 5,330.0 | 1,066.0 | 24,500 |
| 2018/02/01 | 5,460.0 | 5,470.0 | 5,290.0 | 5,360.0 | 1,072.0 | 40,200 |
| 2018/01/31 | 5,470.0 | 5,530.0 | 5,390.0 | 5,440.0 | 1,088.0 | 27,200 |
| 2018/01/30 | 5,610.0 | 5,660.0 | 5,480.0 | 5,480.0 | 1,096.0 | 103,100 |
| 2018/01/29 | 5,830.0 | 6,060.0 | 5,750.0 | 5,910.0 | 1,182.0 | 52,200 |
| 2018/01/26 | 5,590.0 | 5,880.0 | 5,590.0 | 5,820.0 | 1,164.0 | 22,700 |
| 2018/01/25 | 5,590.0 | 5,640.0 | 5,560.0 | 5,570.0 | 1,114.0 | 11,300 |
| 2018/01/24 | 5,520.0 | 5,690.0 | 5,510.0 | 5,640.0 | 1,128.0 | 19,600 |
| 2018/01/23 | 5,570.0 | 5,580.0 | 5,510.0 | 5,550.0 | 1,110.0 | 10,800 |
| 2018/01/22 | 5,450.0 | 5,600.0 | 5,440.0 | 5,570.0 | 1,114.0 | 18,100 |
| 2018/01/19 | 5,300.0 | 5,380.0 | 5,300.0 | 5,380.0 | 1,076.0 | 5,300 |
| 2018/01/18 | 5,450.0 | 5,460.0 | 5,300.0 | 5,300.0 | 1,060.0 | 18,700 |
| 2018/01/17 | 5,400.0 | 5,450.0 | 5,360.0 | 5,450.0 | 1,090.0 | 8,200 |
| 2018/01/16 | 5,470.0 | 5,480.0 | 5,420.0 | 5,430.0 | 1,086.0 | 4,500 |
| 2018/01/15 | 5,440.0 | 5,470.0 | 5,390.0 | 5,470.0 | 1,094.0 | 7,600 |
| 2018/01/12 | 5,440.0 | 5,470.0 | 5,380.0 | 5,440.0 | 1,088.0 | 11,100 |
| 2018/01/11 | 5,410.0 | 5,450.0 | 5,360.0 | 5,450.0 | 1,090.0 | 7,900 |
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。
