5659 日本精線(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1,342 | 1,353 | 1,336 | 1,340 | 28,700 | 1,340 |
| 2025-02-04 | 1,356 | 1,356 | 1,336 | 1,338 | 14,200 | 1,338 |
| 2025-02-03 | 1,370 | 1,370 | 1,331 | 1,331 | 57,400 | 1,331 |
| 2025-01-31 | 1,346 | 1,373 | 1,338 | 1,373 | 81,200 | 1,373 |
| 2025-01-30 | 1,360 | 1,376 | 1,347 | 1,376 | 40,500 | 1,376 |
| 2025-01-29 | 1,355 | 1,357 | 1,339 | 1,346 | 23,300 | 1,346 |
| 2025-01-28 | 1,340 | 1,358 | 1,335 | 1,343 | 19,700 | 1,343 |
| 2025-01-27 | 1,350 | 1,362 | 1,335 | 1,335 | 27,100 | 1,335 |
| 2025-01-24 | 1,350 | 1,350 | 1,323 | 1,345 | 30,200 | 1,345 |
| 2025-01-23 | 1,337 | 1,349 | 1,330 | 1,348 | 24,200 | 1,348 |
| 2025-01-22 | 1,327 | 1,341 | 1,327 | 1,336 | 22,700 | 1,336 |
| 2025-01-21 | 1,346 | 1,346 | 1,326 | 1,326 | 22,600 | 1,326 |
| 2025-01-20 | 1,329 | 1,347 | 1,329 | 1,343 | 17,900 | 1,343 |
| 2025-01-17 | 1,310 | 1,323 | 1,296 | 1,321 | 30,900 | 1,321 |
| 2025-01-16 | 1,339 | 1,347 | 1,316 | 1,316 | 38,200 | 1,316 |
| 2025-01-15 | 1,332 | 1,347 | 1,332 | 1,340 | 22,200 | 1,340 |
| 2025-01-14 | 1,330 | 1,340 | 1,317 | 1,320 | 30,400 | 1,320 |
| 2025-01-10 | 1,345 | 1,356 | 1,329 | 1,337 | 28,200 | 1,337 |
| 2025-01-09 | 1,364 | 1,364 | 1,341 | 1,345 | 33,500 | 1,345 |
| 2025-01-08 | 1,356 | 1,380 | 1,356 | 1,364 | 28,500 | 1,364 |
| 2025-01-07 | 1,381 | 1,385 | 1,358 | 1,362 | 42,200 | 1,362 |
| 2025-01-06 | 1,348 | 1,375 | 1,348 | 1,363 | 49,600 | 1,363 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.2株 [1989-05-26]1株→1.05株