91円
日本精密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 | 70.0 | 71.0 | 70.0 | 71.0 | 71.0 | 11,100 |
| 2025/01/15 | 70.0 | 70.0 | 69.0 | 70.0 | 70.0 | 7,000 |
| 2025/01/14 | 71.0 | 71.0 | 69.0 | 70.0 | 70.0 | 34,100 |
| 2025/01/10 | 70.0 | 71.0 | 70.0 | 71.0 | 71.0 | 15,900 |
| 2025/01/09 | 70.0 | 71.0 | 70.0 | 71.0 | 71.0 | 29,600 |
| 2025/01/08 | 70.0 | 71.0 | 69.0 | 70.0 | 70.0 | 69,600 |
| 2025/01/07 | 72.0 | 72.0 | 69.0 | 70.0 | 70.0 | 197,400 |
| 2025/01/06 | 70.0 | 73.0 | 70.0 | 72.0 | 72.0 | 92,300 |
| 2024/12/30 | 71.0 | 71.0 | 70.0 | 71.0 | 71.0 | 23,000 |
| 2024/12/27 | 69.0 | 74.0 | 69.0 | 70.0 | 70.0 | 161,300 |
| 2024/12/26 | 69.0 | 71.0 | 69.0 | 69.0 | 69.0 | 129,000 |
| 2024/12/25 | 70.0 | 70.0 | 69.0 | 70.0 | 70.0 | 57,300 |
| 2024/12/24 | 70.0 | 72.0 | 70.0 | 70.0 | 70.0 | 152,000 |
| 2024/12/23 | 70.0 | 71.0 | 70.0 | 70.0 | 70.0 | 18,400 |
| 2024/12/20 | 70.0 | 71.0 | 70.0 | 70.0 | 70.0 | 73,200 |
| 2024/12/19 | 70.0 | 70.0 | 69.0 | 70.0 | 70.0 | 91,900 |
| 2024/12/18 | 70.0 | 71.0 | 70.0 | 70.0 | 70.0 | 11,300 |
| 2024/12/17 | 70.0 | 71.0 | 70.0 | 71.0 | 71.0 | 57,600 |
| 2024/12/16 | 72.0 | 72.0 | 70.0 | 70.0 | 70.0 | 55,300 |
| 2024/12/13 | 70.0 | 74.0 | 70.0 | 72.0 | 72.0 | 200,600 |
おすすめ条件でスクリーニングされた銘柄を見る
日本精密の取引履歴を振り返りませんか？
日本精密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。
