7771 日本精密(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 75 | 77 | 75 | 76 | 67,900 | 76 |
| 2024-05-01 | 77 | 77 | 75 | 76 | 51,700 | 76 |
| 2024-04-30 | 75 | 77 | 75 | 77 | 27,500 | 77 |
| 2024-04-26 | 76 | 76 | 74 | 75 | 63,600 | 75 |
| 2024-04-25 | 75 | 76 | 74 | 75 | 63,400 | 75 |
| 2024-04-24 | 81 | 81 | 75 | 76 | 243,100 | 76 |
| 2024-04-23 | 75 | 82 | 75 | 79 | 306,900 | 79 |
| 2024-04-22 | 74 | 75 | 74 | 75 | 8,300 | 75 |
| 2024-04-19 | 75 | 76 | 74 | 75 | 59,700 | 75 |
| 2024-04-18 | 74 | 76 | 74 | 76 | 22,000 | 76 |
| 2024-04-17 | 74 | 75 | 74 | 74 | 10,800 | 74 |
| 2024-04-16 | 75 | 75 | 74 | 74 | 28,700 | 74 |
| 2024-04-15 | 74 | 76 | 73 | 75 | 36,400 | 75 |
| 2024-04-12 | 74 | 75 | 73 | 75 | 28,200 | 75 |
| 2024-04-11 | 74 | 74 | 73 | 74 | 8,500 | 74 |
| 2024-04-10 | 74 | 74 | 72 | 74 | 15,800 | 74 |
| 2024-04-09 | 74 | 74 | 73 | 73 | 13,600 | 73 |
| 2024-04-08 | 73 | 74 | 73 | 74 | 5,700 | 74 |
| 2024-04-05 | 73 | 74 | 73 | 73 | 39,200 | 73 |
| 2024-04-04 | 73 | 74 | 73 | 73 | 12,000 | 73 |
| 2024-04-03 | 73 | 75 | 73 | 73 | 28,300 | 73 |
| 2024-04-02 | 74 | 75 | 73 | 73 | 77,200 | 73 |
| 2024-04-01 | 76 | 77 | 74 | 74 | 73,300 | 74 |
| 2024-03-29 | 74 | 79 | 74 | 76 | 211,100 | 76 |
| 2024-03-28 | 73 | 75 | 73 | 73 | 15,800 | 73 |
| 2024-03-27 | 73 | 74 | 73 | 73 | 16,500 | 73 |
| 2024-03-26 | 74 | 75 | 73 | 73 | 24,500 | 73 |
| 2024-03-25 | 76 | 77 | 72 | 74 | 225,700 | 74 |
| 2024-03-22 | 74 | 76 | 74 | 76 | 31,000 | 76 |
| 2024-03-21 | 74 | 75 | 73 | 74 | 53,900 | 74 |
| 2024-03-19 | 73 | 74 | 72 | 73 | 39,200 | 73 |
| 2024-03-18 | 73 | 73 | 72 | 73 | 4,800 | 73 |
| 2024-03-15 | 73 | 73 | 72 | 73 | 8,400 | 73 |
| 2024-03-14 | 72 | 73 | 72 | 72 | 4,000 | 72 |
| 2024-03-13 | 73 | 73 | 72 | 72 | 14,000 | 72 |
| 2024-03-12 | 73 | 73 | 72 | 72 | 20,800 | 72 |
| 2024-03-11 | 73 | 74 | 72 | 73 | 49,500 | 73 |
| 2024-03-08 | 75 | 75 | 73 | 74 | 143,000 | 74 |
| 2024-03-07 | 75 | 76 | 75 | 75 | 51,700 | 75 |
| 2024-03-06 | 74 | 77 | 74 | 77 | 54,900 | 77 |
| 2024-03-05 | 78 | 78 | 72 | 75 | 290,100 | 75 |
| 2024-03-04 | 81 | 81 | 77 | 77 | 58,900 | 77 |
| 2024-03-01 | 82 | 82 | 78 | 80 | 79,600 | 80 |
| 2024-02-29 | 77 | 82 | 76 | 81 | 230,100 | 81 |
| 2024-02-28 | 76 | 77 | 75 | 77 | 33,100 | 77 |
| 2024-02-27 | 77 | 77 | 75 | 76 | 54,500 | 76 |
| 2024-02-26 | 76 | 78 | 76 | 77 | 65,800 | 77 |
| 2024-02-22 | 76 | 77 | 74 | 77 | 151,200 | 77 |
| 2024-02-21 | 74 | 77 | 74 | 77 | 133,000 | 77 |
| 2024-02-20 | 72 | 75 | 72 | 75 | 128,100 | 75 |
| 2024-02-19 | 68 | 72 | 68 | 72 | 131,600 | 72 |
| 2024-02-16 | 68 | 69 | 67 | 68 | 69,400 | 68 |
| 2024-02-15 | 71 | 71 | 67 | 68 | 222,200 | 68 |
| 2024-02-14 | 74 | 74 | 71 | 72 | 67,500 | 72 |
| 2024-02-13 | 72 | 75 | 72 | 74 | 128,700 | 74 |
| 2024-02-09 | 70 | 75 | 70 | 72 | 221,200 | 72 |
| 2024-02-08 | 71 | 71 | 70 | 70 | 19,200 | 70 |
| 2024-02-07 | 72 | 72 | 70 | 71 | 28,000 | 71 |
| 2024-02-06 | 70 | 72 | 70 | 71 | 36,400 | 71 |
| 2024-02-05 | 71 | 71 | 70 | 70 | 11,600 | 70 |
| 2024-02-02 | 70 | 71 | 70 | 70 | 6,900 | 70 |
| 2024-02-01 | 71 | 71 | 70 | 70 | 14,000 | 70 |
| 2024-01-31 | 71 | 72 | 71 | 71 | 22,600 | 71 |
| 2024-01-30 | 72 | 72 | 71 | 71 | 31,400 | 71 |
| 2024-01-29 | 72 | 73 | 72 | 72 | 48,900 | 72 |
| 2024-01-26 | 71 | 72 | 70 | 72 | 70,700 | 72 |
| 2024-01-25 | 71 | 71 | 69 | 70 | 47,200 | 70 |
| 2024-01-24 | 71 | 71 | 70 | 71 | 10,900 | 71 |
| 2024-01-23 | 71 | 72 | 70 | 70 | 32,000 | 70 |
| 2024-01-22 | 71 | 72 | 70 | 71 | 29,300 | 71 |
| 2024-01-19 | 71 | 71 | 70 | 70 | 15,200 | 70 |
| 2024-01-18 | 70 | 71 | 69 | 70 | 46,200 | 70 |
| 2024-01-17 | 72 | 72 | 69 | 69 | 111,200 | 69 |
| 2024-01-16 | 72 | 72 | 70 | 72 | 26,400 | 72 |
| 2024-01-15 | 72 | 72 | 70 | 72 | 26,000 | 72 |
| 2024-01-12 | 71 | 72 | 70 | 72 | 96,900 | 72 |
| 2024-01-11 | 72 | 73 | 71 | 71 | 11,200 | 71 |
| 2024-01-10 | 72 | 73 | 72 | 72 | 42,300 | 72 |
| 2024-01-09 | 73 | 74 | 72 | 72 | 52,900 | 72 |
| 2024-01-05 | 74 | 75 | 73 | 74 | 84,900 | 74 |
| 2024-01-04 | 70 | 73 | 70 | 72 | 129,300 | 72 |
分割・併合履歴 ： なし
