970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) |
|---|---|---|---|---|---|---|
| 2018/07/19 | 1,184.0 | 1,193.0 | 1,176.0 | 1,183.0 | 1,183.0 | 2,261,000 |
| 2018/07/18 | 1,177.0 | 1,177.0 | 1,166.0 | 1,171.0 | 1,171.0 | 1,995,500 |
| 2018/07/17 | 1,176.0 | 1,176.0 | 1,152.0 | 1,157.0 | 1,157.0 | 2,457,600 |
| 2018/07/13 | 1,160.0 | 1,177.0 | 1,155.0 | 1,169.0 | 1,169.0 | 3,644,500 |
| 2018/07/12 | 1,141.0 | 1,141.0 | 1,119.0 | 1,140.0 | 1,140.0 | 3,480,200 |
| 2018/07/11 | 1,150.0 | 1,152.0 | 1,113.0 | 1,129.0 | 1,129.0 | 4,443,100 |
| 2018/07/10 | 1,162.0 | 1,187.0 | 1,156.0 | 1,178.0 | 1,178.0 | 3,978,300 |
| 2018/07/09 | 1,141.0 | 1,148.0 | 1,128.0 | 1,144.0 | 1,144.0 | 2,015,700 |
| 2018/07/06 | 1,134.0 | 1,150.0 | 1,128.0 | 1,137.0 | 1,137.0 | 3,166,200 |
| 2018/07/05 | 1,122.0 | 1,134.0 | 1,117.0 | 1,122.0 | 1,122.0 | 2,471,500 |
| 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 |
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。
