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) |
|---|---|---|---|---|---|---|
| 2018/05/23 | 1,398.0 | 1,398.0 | 1,366.0 | 1,384.0 | 1,384.0 | 4,890,200 |
| 2018/05/22 | 1,463.0 | 1,472.0 | 1,431.0 | 1,437.0 | 1,437.0 | 2,949,700 |
| 2018/05/21 | 1,439.0 | 1,444.0 | 1,421.0 | 1,430.0 | 1,430.0 | 2,506,800 |
| 2018/05/18 | 1,409.0 | 1,433.0 | 1,409.0 | 1,422.0 | 1,422.0 | 3,374,100 |
| 2018/05/17 | 1,410.0 | 1,426.0 | 1,404.0 | 1,407.0 | 1,407.0 | 3,031,900 |
| 2018/05/16 | 1,435.0 | 1,437.0 | 1,411.0 | 1,414.0 | 1,414.0 | 2,921,600 |
| 2018/05/15 | 1,435.0 | 1,451.0 | 1,434.0 | 1,439.0 | 1,439.0 | 2,876,700 |
| 2018/05/14 | 1,449.0 | 1,458.0 | 1,431.0 | 1,436.0 | 1,436.0 | 2,426,000 |
| 2018/05/11 | 1,437.0 | 1,453.0 | 1,424.0 | 1,452.0 | 1,452.0 | 2,888,900 |
| 2018/05/10 | 1,405.0 | 1,463.0 | 1,405.0 | 1,427.0 | 1,427.0 | 4,160,700 |
| 2018/05/09 | 1,465.0 | 1,468.0 | 1,440.0 | 1,443.0 | 1,443.0 | 2,272,800 |
| 2018/05/08 | 1,448.0 | 1,461.0 | 1,438.0 | 1,457.0 | 1,457.0 | 2,251,800 |
| 2018/05/07 | 1,472.0 | 1,472.0 | 1,434.0 | 1,448.0 | 1,448.0 | 2,400,000 |
| 2018/05/02 | 1,487.0 | 1,487.0 | 1,471.0 | 1,474.0 | 1,474.0 | 2,098,500 |
| 2018/05/01 | 1,467.0 | 1,481.0 | 1,460.0 | 1,473.0 | 1,473.0 | 2,115,600 |
| 2018/04/27 | 1,477.0 | 1,482.0 | 1,424.0 | 1,470.0 | 1,470.0 | 4,259,100 |
| 2018/04/26 | 1,488.0 | 1,488.0 | 1,469.0 | 1,474.0 | 1,474.0 | 2,372,000 |
| 2018/04/25 | 1,458.0 | 1,479.0 | 1,447.0 | 1,477.0 | 1,477.0 | 2,828,000 |
| 2018/04/24 | 1,462.0 | 1,484.0 | 1,454.0 | 1,481.0 | 1,481.0 | 3,800,500 |
| 2018/04/23 | 1,427.0 | 1,445.0 | 1,420.0 | 1,440.0 | 1,440.0 | 2,877,200 |
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。
