6471 日本精工(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 604.8 | 608.2 | 582.1 | 593 | 4,933,000 | 593 |
| 2025-04-03 | 613.1 | 618.4 | 607.8 | 613.3 | 4,313,100 | 613.30 |
| 2025-04-02 | 636.5 | 638.8 | 629 | 633.1 | 2,446,400 | 633.10 |
| 2025-04-01 | 641 | 642.4 | 634.3 | 634.3 | 1,922,200 | 634.30 |
| 2025-03-31 | 642 | 642.5 | 633.6 | 638 | 3,292,300 | 638 |
| 2025-03-28 | 662.3 | 666.9 | 654.1 | 657.1 | 2,539,100 | 657.10 |
| 2025-03-27 | 683.2 | 686.1 | 678.4 | 685.6 | 2,128,000 | 685.60 |
| 2025-03-26 | 686 | 688.8 | 684 | 685.8 | 2,277,600 | 685.80 |
| 2025-03-25 | 683.9 | 688.7 | 682.8 | 685 | 1,683,600 | 685 |
| 2025-03-24 | 683 | 683.6 | 673.9 | 682 | 2,156,100 | 682 |
| 2025-03-21 | 681 | 684.9 | 679.2 | 679.9 | 3,223,100 | 679.90 |
| 2025-03-19 | 677.2 | 688 | 676.8 | 681.9 | 3,347,400 | 681.90 |
| 2025-03-18 | 678 | 684.3 | 676.7 | 682.6 | 2,958,300 | 682.60 |
| 2025-03-17 | 661.6 | 673.5 | 661.6 | 670.2 | 2,566,400 | 670.20 |
| 2025-03-14 | 648.2 | 655.6 | 648.2 | 653 | 2,537,100 | 653 |
| 2025-03-13 | 649 | 654.6 | 647.6 | 648.1 | 1,725,000 | 648.10 |
| 2025-03-12 | 646 | 650.5 | 642.1 | 648.9 | 2,610,400 | 648.90 |
| 2025-03-11 | 654.2 | 654.7 | 644.4 | 652.5 | 2,994,800 | 652.50 |
| 2025-03-10 | 653 | 656.9 | 651 | 655.9 | 2,892,600 | 655.90 |
| 2025-03-07 | 640 | 653.2 | 640 | 652 | 2,274,900 | 652 |
| 2025-03-06 | 641.4 | 651.5 | 641.4 | 642.8 | 3,818,800 | 642.80 |
| 2025-03-05 | 630.5 | 637.4 | 629.7 | 636.3 | 2,470,800 | 636.30 |
| 2025-03-04 | 630.3 | 634.2 | 629 | 630.3 | 2,795,700 | 630.30 |
| 2025-03-03 | 632.5 | 637.6 | 628.5 | 637.6 | 3,176,700 | 637.60 |
| 2025-02-28 | 635 | 637.1 | 628.6 | 629.9 | 3,462,000 | 629.90 |
| 2025-02-27 | 636 | 640.9 | 635.7 | 639.7 | 2,175,700 | 639.70 |
| 2025-02-26 | 639.9 | 639.9 | 634.1 | 636.2 | 2,375,600 | 636.20 |
| 2025-02-25 | 635 | 641.3 | 635 | 637.9 | 1,871,800 | 637.90 |
| 2025-02-21 | 631.6 | 641.6 | 631.5 | 639.8 | 2,127,300 | 639.80 |
| 2025-02-20 | 633.8 | 639.1 | 629.1 | 634.7 | 2,275,900 | 634.70 |
| 2025-02-19 | 634.5 | 641.4 | 634.5 | 636.9 | 1,055,800 | 636.90 |
| 2025-02-18 | 632.8 | 637.5 | 629.3 | 635.4 | 1,805,300 | 635.40 |
| 2025-02-17 | 642 | 642 | 632.9 | 632.9 | 2,100,600 | 632.90 |
| 2025-02-14 | 640 | 644.5 | 637.8 | 641 | 1,640,000 | 641 |
| 2025-02-13 | 640 | 646.3 | 639 | 644.6 | 1,598,200 | 644.60 |
| 2025-02-12 | 645.2 | 645.6 | 633.4 | 635.7 | 1,942,800 | 635.70 |
| 2025-02-10 | 634.7 | 639.5 | 634.5 | 638.3 | 1,718,900 | 638.30 |
| 2025-02-07 | 636 | 640.9 | 634.4 | 639.2 | 2,351,100 | 639.20 |
| 2025-02-06 | 635 | 640.3 | 634.2 | 636.1 | 2,607,900 | 636.10 |
| 2025-02-05 | 644.2 | 648.7 | 636.9 | 636.9 | 3,406,900 | 636.90 |
| 2025-02-04 | 640.4 | 642.2 | 633.7 | 638.4 | 3,142,700 | 638.40 |
| 2025-02-03 | 659.1 | 660 | 630.4 | 630.4 | 8,073,300 | 630.40 |
| 2025-01-31 | 667.8 | 676 | 665.3 | 675.2 | 2,727,300 | 675.20 |
| 2025-01-30 | 670.1 | 671.6 | 664.5 | 670.3 | 1,595,800 | 670.30 |
| 2025-01-29 | 671.1 | 674.4 | 666.5 | 668.3 | 2,201,300 | 668.30 |
| 2025-01-28 | 672 | 678.8 | 671.8 | 676.2 | 1,602,300 | 676.20 |
| 2025-01-27 | 679.5 | 684.1 | 677.1 | 680.8 | 1,932,400 | 680.80 |
| 2025-01-24 | 677.6 | 679.9 | 671.3 | 671.3 | 1,186,800 | 671.30 |
| 2025-01-23 | 672 | 676.5 | 669.8 | 675.3 | 1,511,900 | 675.30 |
| 2025-01-22 | 673.8 | 679 | 669.9 | 679 | 2,007,700 | 679 |
| 2025-01-21 | 674.4 | 678.7 | 669.6 | 671.5 | 1,723,000 | 671.50 |
| 2025-01-20 | 665.1 | 671.4 | 662 | 671.4 | 1,811,500 | 671.40 |
| 2025-01-17 | 651 | 659.1 | 650.9 | 659.1 | 1,921,100 | 659.10 |
| 2025-01-16 | 660 | 662.8 | 653.6 | 654.5 | 1,890,300 | 654.50 |
| 2025-01-15 | 662.8 | 666.5 | 658.1 | 660.9 | 1,509,700 | 660.90 |
| 2025-01-14 | 665 | 667.7 | 656.5 | 657.6 | 2,175,000 | 657.60 |
| 2025-01-10 | 666.5 | 671 | 663.4 | 665.1 | 1,593,600 | 665.10 |
| 2025-01-09 | 672 | 674.7 | 663.2 | 666.5 | 3,016,100 | 666.50 |
| 2025-01-08 | 679.7 | 681.4 | 676.6 | 678.3 | 1,465,900 | 678.30 |
| 2025-01-07 | 678.4 | 681.4 | 671.2 | 679.7 | 1,875,600 | 679.70 |
| 2025-01-06 | 683 | 684.4 | 671.8 | 673.9 | 2,090,700 | 673.90 |
分割・併合履歴 ： [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株