1,141円
日本精工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) |
|---|---|---|---|---|---|---|
| 2026/10/19 | 1,031.5 | 1,038.0 | 1,018.0 | 1,033.5 | 1,033.5 | 1,449,200 |
| 2026/10/16 | 1,027.0 | 1,046.0 | 1,021.0 | 1,043.5 | 1,043.5 | 1,907,100 |
| 2026/10/15 | 1,055.0 | 1,059.5 | 1,014.5 | 1,019.0 | 1,019.0 | 3,414,000 |
| 2026/10/14 | 1,081.5 | 1,082.5 | 1,067.0 | 1,067.0 | 1,067.0 | 1,578,800 |
| 2026/10/13 | 1,069.0 | 1,088.0 | 1,056.5 | 1,074.0 | 1,074.0 | 1,733,300 |
| 2026/10/09 | 1,057.5 | 1,074.0 | 1,050.5 | 1,068.5 | 1,068.5 | 2,435,000 |
| 2026/10/08 | 1,106.5 | 1,111.5 | 1,073.5 | 1,074.0 | 1,074.0 | 2,016,800 |
| 2026/10/07 | 1,128.0 | 1,137.5 | 1,114.5 | 1,117.0 | 1,117.0 | 1,618,900 |
| 2026/10/06 | 1,127.5 | 1,127.5 | 1,107.0 | 1,117.5 | 1,117.5 | 1,660,900 |
| 2026/10/05 | 1,122.0 | 1,126.0 | 1,115.0 | 1,126.0 | 1,126.0 | 1,813,700 |
| 2026/10/02 | 1,103.5 | 1,113.5 | 1,087.0 | 1,107.0 | 1,107.0 | 3,210,200 |
| 2026/10/01 | 1,101.0 | 1,105.0 | 1,079.5 | 1,103.5 | 1,103.5 | 1,882,600 |
| 2026/09/30 | 1,087.0 | 1,101.0 | 1,085.0 | 1,098.5 | 1,098.5 | 1,915,400 |
| 2026/09/29 | 1,081.0 | 1,088.5 | 1,063.0 | 1,075.0 | 1,075.0 | 2,195,600 |
| 2026/09/28 | 1,103.0 | 1,111.0 | 1,098.0 | 1,100.0 | 1,100.0 | 2,417,000 |
| 2026/09/25 | 1,098.5 | 1,105.5 | 1,091.0 | 1,100.0 | 1,100.0 | 1,824,600 |
| 2026/09/24 | 1,096.0 | 1,104.5 | 1,089.0 | 1,098.5 | 1,098.5 | 2,317,300 |
| 2026/09/18 | 1,093.0 | 1,096.0 | 1,074.5 | 1,082.0 | 1,082.0 | 3,265,200 |
| 2026/09/17 | 1,079.0 | 1,084.5 | 1,071.5 | 1,077.0 | 1,077.0 | 1,705,500 |
| 2026/09/16 | 1,046.5 | 1,079.5 | 1,046.0 | 1,071.0 | 1,071.0 | 2,404,500 |
おすすめ条件でスクリーニングされた銘柄を見る
日本精工の取引履歴を振り返りませんか？
日本精工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。
