906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) |
|---|---|---|---|---|---|---|
| 2017/01/27 | 1,414.0 | 1,418.0 | 1,402.0 | 1,414.0 | 1,414.0 | 2,510,200 |
| 2017/01/26 | 1,395.0 | 1,409.0 | 1,388.0 | 1,409.0 | 1,409.0 | 3,060,800 |
| 2017/01/25 | 1,374.0 | 1,390.0 | 1,365.0 | 1,375.0 | 1,375.0 | 2,609,300 |
| 2017/01/24 | 1,343.0 | 1,353.0 | 1,336.0 | 1,344.0 | 1,344.0 | 1,718,400 |
| 2017/01/23 | 1,361.0 | 1,366.0 | 1,348.0 | 1,354.0 | 1,354.0 | 1,977,900 |
| 2017/01/20 | 1,360.0 | 1,383.0 | 1,354.0 | 1,380.0 | 1,380.0 | 2,253,700 |
| 2017/01/19 | 1,359.0 | 1,370.0 | 1,342.0 | 1,356.0 | 1,356.0 | 1,429,600 |
| 2017/01/18 | 1,310.0 | 1,336.0 | 1,303.0 | 1,334.0 | 1,334.0 | 2,395,200 |
| 2017/01/17 | 1,330.0 | 1,360.0 | 1,316.0 | 1,325.0 | 1,325.0 | 2,454,500 |
| 2017/01/16 | 1,356.0 | 1,357.0 | 1,331.0 | 1,336.0 | 1,336.0 | 1,748,000 |
| 2017/01/13 | 1,358.0 | 1,366.0 | 1,348.0 | 1,364.0 | 1,364.0 | 2,226,300 |
| 2017/01/12 | 1,352.0 | 1,363.0 | 1,339.0 | 1,350.0 | 1,350.0 | 2,338,900 |
| 2017/01/11 | 1,351.0 | 1,359.0 | 1,346.0 | 1,352.0 | 1,352.0 | 2,016,200 |
| 2017/01/10 | 1,350.0 | 1,354.0 | 1,328.0 | 1,336.0 | 1,336.0 | 3,412,000 |
| 2017/01/06 | 1,380.0 | 1,381.0 | 1,356.0 | 1,368.0 | 1,368.0 | 2,690,400 |
| 2017/01/05 | 1,409.0 | 1,412.0 | 1,392.0 | 1,408.0 | 1,408.0 | 2,998,900 |
| 2017/01/04 | 1,383.0 | 1,404.0 | 1,371.0 | 1,404.0 | 1,404.0 | 2,738,600 |
| 2016/12/30 | 1,330.0 | 1,361.0 | 1,319.0 | 1,354.0 | 1,354.0 | 2,308,200 |
| 2016/12/29 | 1,347.0 | 1,355.0 | 1,336.0 | 1,339.0 | 1,339.0 | 2,160,200 |
| 2016/12/28 | 1,367.0 | 1,375.0 | 1,362.0 | 1,370.0 | 1,370.0 | 1,509,100 |
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。
