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) |
|---|---|---|---|---|---|---|
| 2024/10/11 | 71.0 | 71.0 | 70.0 | 70.0 | 70.0 | 13,900 |
| 2024/10/10 | 71.0 | 72.0 | 70.0 | 71.0 | 71.0 | 32,700 |
| 2024/10/09 | 70.0 | 70.0 | 70.0 | 70.0 | 70.0 | 4,100 |
| 2024/10/08 | 70.0 | 71.0 | 70.0 | 70.0 | 70.0 | 7,000 |
| 2024/10/07 | 70.0 | 71.0 | 70.0 | 70.0 | 70.0 | 4,200 |
| 2024/10/04 | 70.0 | 70.0 | 69.0 | 70.0 | 70.0 | 8,800 |
| 2024/10/03 | 70.0 | 70.0 | 69.0 | 70.0 | 70.0 | 7,500 |
| 2024/10/02 | 70.0 | 70.0 | 69.0 | 69.0 | 69.0 | 17,200 |
| 2024/10/01 | 70.0 | 70.0 | 70.0 | 70.0 | 70.0 | 5,300 |
| 2024/09/30 | 70.0 | 70.0 | 68.0 | 70.0 | 70.0 | 36,000 |
| 2024/09/27 | 69.0 | 70.0 | 69.0 | 69.0 | 69.0 | 25,100 |
| 2024/09/26 | 70.0 | 71.0 | 69.0 | 69.0 | 69.0 | 35,100 |
| 2024/09/25 | 70.0 | 71.0 | 70.0 | 70.0 | 70.0 | 16,300 |
| 2024/09/24 | 71.0 | 72.0 | 70.0 | 70.0 | 70.0 | 65,100 |
| 2024/09/20 | 71.0 | 72.0 | 71.0 | 72.0 | 72.0 | 10,100 |
| 2024/09/19 | 72.0 | 72.0 | 71.0 | 71.0 | 71.0 | 40,700 |
| 2024/09/18 | 70.0 | 73.0 | 70.0 | 72.0 | 72.0 | 78,900 |
| 2024/09/17 | 71.0 | 71.0 | 69.0 | 69.0 | 69.0 | 40,400 |
| 2024/09/13 | 70.0 | 71.0 | 70.0 | 70.0 | 70.0 | 23,000 |
| 2024/09/12 | 69.0 | 70.0 | 69.0 | 70.0 | 70.0 | 61,700 |
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。
