5957 日東精工(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
2024-05-1758959558558948,600589
2024-05-1658959658259094,900590
2024-05-1560060358958970,300589
2024-05-14612617589598148,500598
2024-05-1362562561562270,600622
2024-05-1062363061862868,000628
2024-05-0962563362262384,500623
2024-05-0862863262062187,800621
2024-05-0762763062362573,800625
2024-05-0261162260962251,700622
2024-05-0161361760961451,000614
2024-04-3060562060361766,200617
2024-04-2660460860060772,600607
2024-04-2561161160060193,900601
2024-04-2460361760261298,700612
2024-04-23595604585601152,700601
2024-04-2258859758459587,100595
2024-04-1959059057258297,000582
2024-04-1859259558859243,900592
2024-04-1759959958559289,200592
2024-04-16605605594597152,600597
2024-04-1561361360661156,100611
2024-04-1261262161061789,700617
2024-04-11608617606613100,900613
2024-04-1062262561561670,200616
2024-04-0962562762062243,700622
2024-04-0862562661762145,200621
2024-04-0561762361561969,800619
2024-04-0463263362563076,400630
2024-04-0361863261763185,800631
2024-04-02633637620624216,800624
2024-04-01646647630633101,400633
2024-03-2963764263264145,600641
2024-03-2863964863463579,500635
2024-03-2764164363663999,300639
2024-03-26635645630639141,400639
2024-03-25625640625632143,200632
2024-03-2261762161361888,700618
2024-03-2161662061461574,800615
2024-03-1960761760561698,400616
2024-03-18606612601607135,100607
2024-03-1560460860260460,000604
2024-03-1459960459260459,900604
2024-03-1360160159159668,000596
2024-03-1259759858859747,100597
2024-03-1161361559259975,800599
2024-03-08609624606619242,300619
2024-03-07614615607610166,800610
2024-03-0660361360361385,400613
2024-03-05614615602605164,100605
2024-03-04615617606615129,100615
2024-03-01605608601608101,400608
2024-02-2961061560560593,900605
2024-02-28603613603607151,000607
2024-02-27586609584604259,100604
2024-02-26585591581585122,500585
2024-02-2258358458058253,700582
2024-02-2158058457758297,500582
2024-02-20580584579580118,500580
2024-02-1957958057358061,200580
2024-02-16574581568580186,100580
2024-02-15568580566569135,500569
2024-02-14560572559567243,200567
2024-02-1354555054054973,200549
2024-02-0954855654454483,200544
2024-02-0854855354155388,600553
2024-02-0754054954054752,600547
2024-02-0654954954054051,200540
2024-02-0554955154854841,800548
2024-02-0254854854454643,800546
2024-02-0154955154755043,700550
2024-01-3154755054455045,100550
2024-01-3054955054654744,400547
2024-01-2954554854454735,800547
2024-01-2654454654154285,500542
2024-01-2553954653954486,200544
2024-01-2454354353753837,800538
2024-01-2354654854354354,700543
2024-01-2254054854054647,400546
2024-01-1954154253653846,800538
2024-01-1853554453554055,100540
2024-01-1754354653653674,200536
2024-01-1654154353954075,700540
2024-01-1554454554054145,500541
2024-01-1254654753754057,200540
2024-01-1155055354754981,500549
2024-01-1054655254454952,500549
2024-01-0953654653654669,000546
2024-01-0553354053253690,000536
2024-01-04525537520536103,900536

分割・併合履歴 : [1986-06-26]1株→1.08株 [1985-06-26]1株→1.1株