6471 日本精工(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
2024-04-23864.1869.5857.88651,327,900865
2024-04-22870871.3862867.91,350,700867.90
2024-04-19868.8870.4848.6856.21,786,500856.20
2024-04-18858.9875.9852.6871.31,518,600871.30
2024-04-17878.8879.5854859.21,951,400859.20
2024-04-16888.5892.8873.6878.51,926,900878.50
2024-04-15880.2886.3872886.31,933,200886.30
2024-04-12891.8894884887.71,789,600887.70
2024-04-11883.3894880.4892.31,386,100892.30
2024-04-10892.8902.3890.18931,723,300893
2024-04-09890895.8889.1895.5998,500895.50
2024-04-08885.1894.9882.2894.51,328,000894.50
2024-04-05884.7884.7869.38792,333,300879
2024-04-04903.69048918912,648,000891
2024-04-03883897.8874.3888.63,527,100888.60
2024-04-02878.5889.4874883.32,251,800883.30
2024-04-01894.3894.9865.6876.32,042,500876.30
2024-03-29870885.6861.1883.72,892,100883.70
2024-03-28868869856860.62,478,600860.60
2024-03-27877.9888.5873.9880.72,686,900880.70
2024-03-26865.5876864.3871.51,971,000871.50
2024-03-25863.2872.9863.1866.11,926,200866.10
2024-03-22860874.1855.7870.82,507,600870.80
2024-03-21856862.1852854.42,749,700854.40
2024-03-19830847.3830847.11,570,100847.10
2024-03-18815835.3813.6832.91,711,700832.90
2024-03-15803.6810.9798.1806.41,730,500806.40
2024-03-14800802.6792.5802.41,751,500802.40
2024-03-13802.6806.9791.1794.71,190,600794.70
2024-03-12794.9798779.37981,470,800798
2024-03-11821.9823.2788.9800.22,753,000800.20
2024-03-08827.6843.2823.3832.92,676,100832.90
2024-03-07849854.9832836.52,536,100836.50
2024-03-06824.8843.6822.2842.81,945,800842.80
2024-03-05823.5824.9814.8821.81,235,700821.80
2024-03-04833.2836.8821.2824.71,837,800824.70
2024-03-01823833.7821.8830.92,571,900830.90
2024-02-29828.7831.3815.8819.92,328,400819.90
2024-02-28828836825.8828.72,204,000828.70
2024-02-27811.1829.48118282,554,900828
2024-02-26810818.7808.2811.22,416,900811.20
2024-02-22812.7815790.7796.82,100,600796.80
2024-02-21813.7818801809.22,403,300809.20
2024-02-20787.8810.3787.8806.62,565,900806.60
2024-02-19780797780790.92,383,800790.90
2024-02-16769.8783.9768.17762,888,900776
2024-02-15774774.7756760.23,017,100760.20
2024-02-14790.5794.5765.37663,300,800766
2024-02-13794804.77928001,897,000800
2024-02-09801.3801.9791.7794.11,616,600794.10
2024-02-08800800.2789.27972,340,500797
2024-02-07808.4815.6796.2797.32,269,600797.30
2024-02-06815.5822808810.11,666,800810.10
2024-02-05802.7818.5799.6815.13,693,900815.10
2024-02-02803.3822.4799817.72,888,400817.70
2024-02-01804.1807.6798.4804.82,262,200804.80
2024-01-31800809.6797.58091,319,900809
2024-01-30804.6805.3798.8800.11,212,900800.10
2024-01-29803.8806.3798.5805.11,360,700805.10
2024-01-26798.2801.8791.8795.92,017,800795.90
2024-01-25792.6799.7792.6796.61,147,000796.60
2024-01-24795.8795.8787.3791.21,206,600791.20
2024-01-23807.3809794.5797.81,478,900797.80
2024-01-22800805.6797.1804.81,451,600804.80
2024-01-19794.4794.4787.6792.31,093,000792.30
2024-01-18787.3794.2785786.21,210,000786.20
2024-01-17803.1808.5790.5790.91,549,100790.90
2024-01-16799801.9794.6797.71,554,900797.70
2024-01-15797806.7796799.41,366,500799.40
2024-01-12814814794.7796.62,120,100796.60
2024-01-11796.6807.6795.7800.62,566,400800.60
2024-01-10782792.9781.4785.92,226,700785.90
2024-01-09766781.2765.9776.52,363,500776.50
2024-01-05777.9787.4777.6780.41,690,100780.40
2024-01-04762.1775.5753.6774.21,837,300774.20

分割・併合履歴 : [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株