5659 日本精線(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
2024-05-231,2531,2691,2481,26115,4001,261
2024-05-221,2541,2731,2511,25626,2001,256
2024-05-211,2651,2921,2641,26630,2001,266
2024-05-201,2361,2711,2341,26527,0001,265
2024-05-171,2381,2541,2361,24616,1001,246
2024-05-161,2651,2651,2381,24518,7001,245
2024-05-151,2701,2761,2531,25321,1001,253
2024-05-141,3001,3001,2701,27924,7001,279
2024-05-131,2901,3061,2861,30623,0001,306
2024-05-101,2831,2931,2791,28914,4001,289
2024-05-091,2741,2891,2681,28020,8001,280
2024-05-081,2821,2891,2711,27726,8001,277
2024-05-071,2781,2981,2701,29547,5001,295
2024-05-021,2351,2751,2321,25881,9001,258
2024-05-011,3251,3251,2311,235175,2001,235
2024-04-301,2611,3341,2501,334335,0001,334
2024-04-261,1711,1741,1461,16245,5001,162
2024-04-251,1961,2081,1681,17345,2001,173
2024-04-241,1851,2031,1721,19353,1001,193
2024-04-231,1851,1871,1761,18116,9001,181
2024-04-221,1871,1981,1761,18029,8001,180
2024-04-191,1951,1981,1591,17051,3001,170
2024-04-181,1911,2111,1851,20034,9001,200
2024-04-171,2001,2061,1801,19045,3001,190
2024-04-161,2071,2151,1961,20338,5001,203
2024-04-151,1991,2141,1961,21428,4001,214
2024-04-121,2201,2201,2001,20275,3001,202
2024-04-111,2201,2451,2181,22242,1001,222
2024-04-101,2481,2481,2271,22747,7001,227
2024-04-091,2481,2561,2381,24238,4001,242
2024-04-081,2461,2561,2401,25634,0001,256
2024-04-051,2431,2601,2151,23161,5001,231
2024-04-041,2551,2591,2231,25181,6001,251
2024-04-031,2481,2751,2421,25551,1001,255
2024-04-021,3151,3271,2531,253143,1001,253
2024-04-011,3921,4031,3271,330111,6001,330
2024-03-291,3701,4121,3571,412130,5001,412
2024-03-281,3611,4101,3221,322107,8001,322
2024-03-276,8607,0606,8607,06016,9001,412
2024-03-266,9206,9306,8006,83012,6001,366
2024-03-256,8306,9506,8306,90013,3001,380
2024-03-226,8906,8906,7106,83011,4001,366
2024-03-216,6706,7606,6406,7509,1001,350
2024-03-196,4806,5806,4706,5304,4001,306
2024-03-186,5006,5306,4406,5307,9001,306
2024-03-156,3506,4606,3506,4406,8001,288
2024-03-146,4806,4806,3206,3706,6001,274
2024-03-136,4206,4806,3306,43017,0001,286
2024-03-126,3506,4406,2606,40014,7001,280
2024-03-116,6506,6506,3706,40015,8001,280
2024-03-086,3906,6506,3606,65019,5001,330
2024-03-076,4306,4806,3206,32011,1001,264
2024-03-066,3106,4206,3006,4109,6001,282
2024-03-056,2306,4006,2206,39013,2001,278
2024-03-046,2706,3006,1706,26012,1001,252
2024-03-016,2706,3006,2106,25010,1001,250
2024-02-296,1806,2906,1506,25011,4001,250
2024-02-286,0906,2406,0906,18012,1001,236
2024-02-276,0606,1006,0206,1008,4001,220
2024-02-265,9006,0805,9006,02012,5001,204
2024-02-225,9505,9505,8305,8809,3001,176
2024-02-215,8505,9105,8105,8108,7001,162
2024-02-205,7505,8505,7405,80010,8001,160
2024-02-195,5905,7405,5305,72011,3001,144
2024-02-165,5405,5705,5005,5308,1001,106
2024-02-155,5505,5605,5005,5407,0001,108
2024-02-145,5505,5905,4905,54010,1001,108
2024-02-135,5505,6205,5405,5906,9001,118
2024-02-095,5405,5705,5005,5506,3001,110
2024-02-085,5105,5505,4605,5407,9001,108
2024-02-075,4805,5605,4805,5105,5001,102
2024-02-065,4905,6405,4805,5209,6001,104
2024-02-055,6105,6605,5705,57016,3001,114
2024-02-025,4805,6605,4505,65022,2001,130
2024-02-015,5605,6305,3805,48061,8001,096
2024-01-315,3105,6705,3105,63097,9001,126
2024-01-305,2005,2005,1605,1806,0001,036
2024-01-295,1405,2005,1205,2004,5001,040
2024-01-265,1205,1505,1005,1308,6001,026
2024-01-255,1005,1305,0805,1205,7001,024
2024-01-245,0605,0905,0405,0704,7001,014
2024-01-235,1105,1105,0605,0603,1001,012
2024-01-225,0905,1005,0605,0804,6001,016
2024-01-195,0205,0805,0205,0404,8001,008
2024-01-185,0005,0605,0005,0203,9001,004
2024-01-175,0005,0605,0005,0006,6001,000
2024-01-165,0705,0805,0105,0206,1001,004
2024-01-154,9905,0804,9905,07010,5001,014
2024-01-125,0205,0604,9804,9957,600999
2024-01-114,9905,0104,9805,0008,2001,000
2024-01-104,9955,0104,9854,99514,500999
2024-01-094,9854,9954,9654,9956,300999
2024-01-054,9904,9904,9454,9855,000997
2024-01-044,8754,9554,8454,95511,200991

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