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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 1,212.0 | 1,250.0 | 1,211.0 | 1,243.0 | 1,243.0 | 35,700 |
| 2020/06/26 | 1,208.0 | 1,265.0 | 1,208.0 | 1,224.0 | 1,224.0 | 29,300 |
| 2020/06/25 | 1,175.0 | 1,219.0 | 1,175.0 | 1,211.0 | 1,211.0 | 45,600 |
| 2020/06/24 | 1,230.0 | 1,240.0 | 1,195.0 | 1,195.0 | 1,195.0 | 21,900 |
| 2020/06/23 | 1,201.0 | 1,259.0 | 1,200.0 | 1,234.0 | 1,234.0 | 41,600 |
| 2020/06/22 | 1,187.0 | 1,229.0 | 1,187.0 | 1,201.0 | 1,201.0 | 28,100 |
| 2020/06/19 | 1,220.0 | 1,220.0 | 1,173.0 | 1,173.0 | 1,173.0 | 46,100 |
| 2020/06/18 | 1,244.0 | 1,244.0 | 1,201.0 | 1,228.0 | 1,228.0 | 14,400 |
| 2020/06/17 | 1,227.0 | 1,241.0 | 1,208.0 | 1,227.0 | 1,227.0 | 15,700 |
| 2020/06/16 | 1,253.0 | 1,253.0 | 1,200.0 | 1,227.0 | 1,227.0 | 22,500 |
| 2020/06/15 | 1,234.0 | 1,236.0 | 1,158.0 | 1,163.0 | 1,163.0 | 33,100 |
| 2020/06/12 | 1,217.0 | 1,238.0 | 1,205.0 | 1,224.0 | 1,224.0 | 41,500 |
| 2020/06/11 | 1,380.0 | 1,380.0 | 1,273.0 | 1,277.0 | 1,277.0 | 65,800 |
| 2020/06/10 | 1,359.0 | 1,407.0 | 1,348.0 | 1,391.0 | 1,391.0 | 39,000 |
| 2020/06/09 | 1,397.0 | 1,397.0 | 1,324.0 | 1,364.0 | 1,364.0 | 78,000 |
| 2020/06/08 | 1,361.0 | 1,394.0 | 1,355.0 | 1,379.0 | 1,379.0 | 68,700 |
| 2020/06/05 | 1,291.0 | 1,332.0 | 1,286.0 | 1,319.0 | 1,319.0 | 69,300 |
| 2020/06/04 | 1,272.0 | 1,288.0 | 1,252.0 | 1,276.0 | 1,276.0 | 37,300 |
| 2020/06/03 | 1,228.0 | 1,264.0 | 1,228.0 | 1,251.0 | 1,251.0 | 41,400 |
| 2020/06/02 | 1,179.0 | 1,238.0 | 1,178.0 | 1,228.0 | 1,228.0 | 55,300 |
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。
