2,932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) |
|---|---|---|---|---|---|---|
| 2021/12/17 | 1,156.0 | 1,165.0 | 1,145.0 | 1,148.0 | 1,148.0 | 76,600 |
| 2021/12/16 | 1,170.0 | 1,180.0 | 1,149.0 | 1,155.0 | 1,155.0 | 36,400 |
| 2021/12/15 | 1,160.0 | 1,167.0 | 1,149.0 | 1,158.0 | 1,158.0 | 26,800 |
| 2021/12/14 | 1,157.0 | 1,166.0 | 1,139.0 | 1,163.0 | 1,163.0 | 32,900 |
| 2021/12/13 | 1,160.0 | 1,164.0 | 1,133.0 | 1,155.0 | 1,155.0 | 36,200 |
| 2021/12/10 | 1,154.0 | 1,165.0 | 1,135.0 | 1,152.0 | 1,152.0 | 97,800 |
| 2021/12/09 | 1,119.0 | 1,120.0 | 1,106.0 | 1,109.0 | 1,109.0 | 31,400 |
| 2021/12/08 | 1,110.0 | 1,117.0 | 1,102.0 | 1,116.0 | 1,116.0 | 17,700 |
| 2021/12/07 | 1,100.0 | 1,118.0 | 1,073.0 | 1,094.0 | 1,094.0 | 55,800 |
| 2021/12/06 | 1,075.0 | 1,090.0 | 1,068.0 | 1,090.0 | 1,090.0 | 22,800 |
| 2021/12/03 | 1,056.0 | 1,078.0 | 1,056.0 | 1,075.0 | 1,075.0 | 31,300 |
| 2021/12/02 | 1,050.0 | 1,076.0 | 1,046.0 | 1,052.0 | 1,052.0 | 23,600 |
| 2021/12/01 | 1,027.0 | 1,070.0 | 1,027.0 | 1,051.0 | 1,051.0 | 50,700 |
| 2021/11/30 | 1,045.0 | 1,101.0 | 1,042.0 | 1,042.0 | 1,042.0 | 65,700 |
| 2021/11/29 | 1,090.0 | 1,090.0 | 1,015.0 | 1,015.0 | 1,015.0 | 68,900 |
| 2021/11/26 | 1,113.0 | 1,115.0 | 1,095.0 | 1,100.0 | 1,100.0 | 21,300 |
| 2021/11/25 | 1,104.0 | 1,112.0 | 1,100.0 | 1,108.0 | 1,108.0 | 15,300 |
| 2021/11/24 | 1,106.0 | 1,120.0 | 1,104.0 | 1,104.0 | 1,104.0 | 11,300 |
| 2021/11/22 | 1,120.0 | 1,122.0 | 1,103.0 | 1,106.0 | 1,106.0 | 13,900 |
| 2021/11/19 | 1,110.0 | 1,129.0 | 1,108.0 | 1,115.0 | 1,115.0 | 22,500 |
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。
