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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 1,101.0 | 1,107.0 | 1,095.0 | 1,100.0 | 1,100.0 | 16,600 |
| 2025/10/06 | 1,114.0 | 1,119.0 | 1,093.0 | 1,104.0 | 1,104.0 | 28,300 |
| 2025/10/03 | 1,084.0 | 1,096.0 | 1,084.0 | 1,093.0 | 1,093.0 | 18,100 |
| 2025/10/02 | 1,086.0 | 1,098.0 | 1,084.0 | 1,084.0 | 1,084.0 | 32,300 |
| 2025/10/01 | 1,096.0 | 1,096.0 | 1,075.0 | 1,077.0 | 1,077.0 | 51,400 |
| 2025/09/30 | 1,117.0 | 1,117.0 | 1,086.0 | 1,100.0 | 1,100.0 | 33,700 |
| 2025/09/29 | 1,125.0 | 1,125.0 | 1,117.0 | 1,117.0 | 1,117.0 | 31,500 |
| 2025/09/26 | 1,140.0 | 1,149.0 | 1,138.0 | 1,143.0 | 1,143.0 | 30,800 |
| 2025/09/25 | 1,141.0 | 1,148.0 | 1,140.0 | 1,141.0 | 1,141.0 | 34,000 |
| 2025/09/24 | 1,135.0 | 1,143.0 | 1,131.0 | 1,138.0 | 1,138.0 | 36,700 |
| 2025/09/22 | 1,151.0 | 1,160.0 | 1,132.0 | 1,135.0 | 1,135.0 | 64,300 |
| 2025/09/19 | 1,140.0 | 1,149.0 | 1,138.0 | 1,145.0 | 1,145.0 | 22,700 |
| 2025/09/18 | 1,140.0 | 1,143.0 | 1,133.0 | 1,140.0 | 1,140.0 | 24,200 |
| 2025/09/17 | 1,142.0 | 1,142.0 | 1,134.0 | 1,136.0 | 1,136.0 | 33,900 |
| 2025/09/16 | 1,146.0 | 1,150.0 | 1,141.0 | 1,144.0 | 1,144.0 | 18,200 |
| 2025/09/12 | 1,141.0 | 1,145.0 | 1,136.0 | 1,136.0 | 1,136.0 | 30,900 |
| 2025/09/11 | 1,136.0 | 1,144.0 | 1,136.0 | 1,141.0 | 1,141.0 | 14,600 |
| 2025/09/10 | 1,143.0 | 1,143.0 | 1,136.0 | 1,136.0 | 1,136.0 | 22,900 |
| 2025/09/09 | 1,149.0 | 1,154.0 | 1,137.0 | 1,140.0 | 1,140.0 | 31,300 |
| 2025/09/08 | 1,140.0 | 1,148.0 | 1,138.0 | 1,148.0 | 1,148.0 | 29,900 |
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。
