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) |
|---|---|---|---|---|---|---|
| 2021/06/23 | 1,197.0 | 1,197.0 | 1,160.0 | 1,165.0 | 1,165.0 | 36,900 |
| 2021/06/22 | 1,189.0 | 1,189.0 | 1,167.0 | 1,175.0 | 1,175.0 | 22,000 |
| 2021/06/21 | 1,198.0 | 1,198.0 | 1,154.0 | 1,159.0 | 1,159.0 | 46,200 |
| 2021/06/18 | 1,223.0 | 1,240.0 | 1,211.0 | 1,211.0 | 1,211.0 | 122,300 |
| 2021/06/17 | 1,201.0 | 1,234.0 | 1,200.0 | 1,223.0 | 1,223.0 | 61,800 |
| 2021/06/16 | 1,189.0 | 1,216.0 | 1,186.0 | 1,214.0 | 1,214.0 | 79,500 |
| 2021/06/15 | 1,190.0 | 1,190.0 | 1,164.0 | 1,177.0 | 1,177.0 | 90,200 |
| 2021/06/14 | 1,162.0 | 1,186.0 | 1,154.0 | 1,185.0 | 1,185.0 | 109,300 |
| 2021/06/11 | 1,151.0 | 1,151.0 | 1,121.0 | 1,143.0 | 1,143.0 | 106,800 |
| 2021/06/10 | 1,180.0 | 1,181.0 | 1,150.0 | 1,158.0 | 1,158.0 | 73,500 |
| 2021/06/09 | 1,193.0 | 1,210.0 | 1,184.0 | 1,190.0 | 1,190.0 | 117,000 |
| 2021/06/08 | 1,160.0 | 1,181.0 | 1,155.0 | 1,174.0 | 1,174.0 | 88,900 |
| 2021/06/07 | 1,159.0 | 1,165.0 | 1,140.0 | 1,160.0 | 1,160.0 | 88,100 |
| 2021/06/04 | 1,140.0 | 1,170.0 | 1,131.0 | 1,159.0 | 1,159.0 | 80,500 |
| 2021/06/03 | 1,139.0 | 1,150.0 | 1,117.0 | 1,131.0 | 1,131.0 | 67,200 |
| 2021/06/02 | 1,129.0 | 1,141.0 | 1,116.0 | 1,127.0 | 1,127.0 | 44,800 |
| 2021/06/01 | 1,127.0 | 1,130.0 | 1,118.0 | 1,127.0 | 1,127.0 | 29,500 |
| 2021/05/31 | 1,155.0 | 1,156.0 | 1,115.0 | 1,117.0 | 1,117.0 | 36,000 |
| 2021/05/28 | 1,129.0 | 1,153.0 | 1,111.0 | 1,153.0 | 1,153.0 | 54,300 |
| 2021/05/27 | 1,141.0 | 1,154.0 | 1,100.0 | 1,100.0 | 1,100.0 | 112,300 |
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。
