2,948円
日本精機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) |
|---|---|---|---|---|---|---|
| 2025/01/16 | 1,121.0 | 1,122.0 | 1,107.0 | 1,107.0 | 1,107.0 | 70,100 |
| 2025/01/15 | 1,120.0 | 1,129.0 | 1,110.0 | 1,110.0 | 1,110.0 | 73,500 |
| 2025/01/14 | 1,105.0 | 1,118.0 | 1,100.0 | 1,114.0 | 1,114.0 | 108,000 |
| 2025/01/10 | 1,110.0 | 1,130.0 | 1,109.0 | 1,122.0 | 1,122.0 | 108,700 |
| 2025/01/09 | 1,145.0 | 1,145.0 | 1,120.0 | 1,120.0 | 1,120.0 | 75,800 |
| 2025/01/08 | 1,158.0 | 1,176.0 | 1,148.0 | 1,150.0 | 1,150.0 | 123,800 |
| 2025/01/07 | 1,175.0 | 1,179.0 | 1,151.0 | 1,172.0 | 1,172.0 | 211,600 |
| 2025/01/06 | 1,172.0 | 1,187.0 | 1,157.0 | 1,176.0 | 1,176.0 | 127,900 |
| 2024/12/30 | 1,154.0 | 1,162.0 | 1,145.0 | 1,152.0 | 1,152.0 | 93,700 |
| 2024/12/27 | 1,161.0 | 1,163.0 | 1,138.0 | 1,150.0 | 1,150.0 | 144,900 |
| 2024/12/26 | 1,123.0 | 1,145.0 | 1,123.0 | 1,141.0 | 1,141.0 | 146,300 |
| 2024/12/25 | 1,118.0 | 1,127.0 | 1,110.0 | 1,127.0 | 1,127.0 | 94,600 |
| 2024/12/24 | 1,108.0 | 1,128.0 | 1,096.0 | 1,116.0 | 1,116.0 | 152,300 |
| 2024/12/23 | 1,093.0 | 1,102.0 | 1,079.0 | 1,096.0 | 1,096.0 | 94,800 |
| 2024/12/20 | 1,100.0 | 1,112.0 | 1,086.0 | 1,094.0 | 1,094.0 | 170,400 |
| 2024/12/19 | 1,081.0 | 1,109.0 | 1,080.0 | 1,102.0 | 1,102.0 | 166,300 |
| 2024/12/18 | 1,095.0 | 1,117.0 | 1,094.0 | 1,106.0 | 1,106.0 | 127,600 |
| 2024/12/17 | 1,105.0 | 1,105.0 | 1,076.0 | 1,079.0 | 1,079.0 | 90,600 |
| 2024/12/16 | 1,094.0 | 1,116.0 | 1,090.0 | 1,110.0 | 1,110.0 | 121,700 |
| 2024/12/13 | 1,082.0 | 1,107.0 | 1,081.0 | 1,094.0 | 1,094.0 | 107,400 |
おすすめ条件でスクリーニングされた銘柄を見る
日本精機の取引履歴を振り返りませんか？
日本精機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。
