911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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 1,122.0 | 1,130.0 | 1,116.0 | 1,121.0 | 1,121.0 | 1,928,200 |
| 2018/07/03 | 1,141.0 | 1,144.0 | 1,122.0 | 1,132.0 | 1,132.0 | 2,450,700 |
| 2018/07/02 | 1,142.0 | 1,164.0 | 1,135.0 | 1,135.0 | 1,135.0 | 2,859,700 |
| 2018/06/29 | 1,134.0 | 1,144.0 | 1,125.0 | 1,143.0 | 1,143.0 | 2,057,800 |
| 2018/06/28 | 1,119.0 | 1,145.0 | 1,113.0 | 1,133.0 | 1,133.0 | 3,483,000 |
| 2018/06/27 | 1,162.0 | 1,164.0 | 1,133.0 | 1,135.0 | 1,135.0 | 3,989,800 |
| 2018/06/26 | 1,136.0 | 1,167.0 | 1,129.0 | 1,162.0 | 1,162.0 | 3,570,100 |
| 2018/06/25 | 1,149.0 | 1,170.0 | 1,143.0 | 1,145.0 | 1,145.0 | 3,401,700 |
| 2018/06/22 | 1,149.0 | 1,156.0 | 1,138.0 | 1,148.0 | 1,148.0 | 3,500,300 |
| 2018/06/21 | 1,161.0 | 1,176.0 | 1,148.0 | 1,158.0 | 1,158.0 | 3,664,800 |
| 2018/06/20 | 1,142.0 | 1,171.0 | 1,130.0 | 1,167.0 | 1,167.0 | 4,159,100 |
| 2018/06/19 | 1,150.0 | 1,176.0 | 1,150.0 | 1,154.0 | 1,154.0 | 4,560,100 |
| 2018/06/18 | 1,174.0 | 1,175.0 | 1,153.0 | 1,162.0 | 1,162.0 | 2,897,900 |
| 2018/06/15 | 1,202.0 | 1,208.0 | 1,180.0 | 1,190.0 | 1,190.0 | 4,384,600 |
| 2018/06/14 | 1,222.0 | 1,227.0 | 1,201.0 | 1,203.0 | 1,203.0 | 3,279,300 |
| 2018/06/13 | 1,221.0 | 1,232.0 | 1,220.0 | 1,224.0 | 1,224.0 | 1,896,100 |
| 2018/06/12 | 1,246.0 | 1,249.0 | 1,221.0 | 1,224.0 | 1,224.0 | 3,093,100 |
| 2018/06/11 | 1,221.0 | 1,245.0 | 1,217.0 | 1,232.0 | 1,232.0 | 3,289,900 |
| 2018/06/08 | 1,264.0 | 1,270.0 | 1,243.0 | 1,249.0 | 1,249.0 | 4,613,200 |
| 2018/06/07 | 1,266.0 | 1,285.0 | 1,254.0 | 1,271.0 | 1,271.0 | 3,758,100 |
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。
