981円
日本精線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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 1,133.0 | 1,133.0 | 1,119.0 | 1,119.0 | 1,119.0 | 17,700 |
| 2025/12/04 | 1,121.0 | 1,134.0 | 1,121.0 | 1,133.0 | 1,133.0 | 32,600 |
| 2025/12/03 | 1,133.0 | 1,137.0 | 1,121.0 | 1,121.0 | 1,121.0 | 30,100 |
| 2025/12/02 | 1,120.0 | 1,129.0 | 1,117.0 | 1,128.0 | 1,128.0 | 27,600 |
| 2025/12/01 | 1,128.0 | 1,128.0 | 1,116.0 | 1,120.0 | 1,120.0 | 24,100 |
| 2025/11/28 | 1,119.0 | 1,123.0 | 1,114.0 | 1,120.0 | 1,120.0 | 18,600 |
| 2025/11/27 | 1,125.0 | 1,133.0 | 1,110.0 | 1,115.0 | 1,115.0 | 39,700 |
| 2025/11/26 | 1,103.0 | 1,118.0 | 1,103.0 | 1,118.0 | 1,118.0 | 29,000 |
| 2025/11/25 | 1,121.0 | 1,121.0 | 1,099.0 | 1,108.0 | 1,108.0 | 31,100 |
| 2025/11/21 | 1,094.0 | 1,102.0 | 1,090.0 | 1,102.0 | 1,102.0 | 21,700 |
| 2025/11/20 | 1,089.0 | 1,098.0 | 1,082.0 | 1,095.0 | 1,095.0 | 29,600 |
| 2025/11/19 | 1,086.0 | 1,091.0 | 1,075.0 | 1,080.0 | 1,080.0 | 28,900 |
| 2025/11/18 | 1,092.0 | 1,102.0 | 1,077.0 | 1,077.0 | 1,077.0 | 33,500 |
| 2025/11/17 | 1,112.0 | 1,114.0 | 1,096.0 | 1,096.0 | 1,096.0 | 21,600 |
| 2025/11/14 | 1,095.0 | 1,098.0 | 1,090.0 | 1,091.0 | 1,091.0 | 16,200 |
| 2025/11/13 | 1,104.0 | 1,108.0 | 1,100.0 | 1,100.0 | 1,100.0 | 14,000 |
| 2025/11/12 | 1,091.0 | 1,104.0 | 1,081.0 | 1,099.0 | 1,099.0 | 23,000 |
| 2025/11/11 | 1,095.0 | 1,103.0 | 1,081.0 | 1,087.0 | 1,087.0 | 32,900 |
| 2025/11/10 | 1,087.0 | 1,095.0 | 1,086.0 | 1,095.0 | 1,095.0 | 22,000 |
| 2025/11/07 | 1,087.0 | 1,087.0 | 1,076.0 | 1,081.0 | 1,081.0 | 16,000 |
おすすめ条件でスクリーニングされた銘柄を見る
日本精線の取引履歴を振り返りませんか？
日本精線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。
