7287 日本精機(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 | 1,100 | 1,110 | 1,026 | 1,049 | 316,300 | 1,049 |
| 2025-04-03 | 1,143 | 1,153 | 1,125 | 1,152 | 234,500 | 1,152 |
| 2025-04-02 | 1,152 | 1,192 | 1,152 | 1,179 | 173,400 | 1,179 |
| 2025-04-01 | 1,161 | 1,161 | 1,143 | 1,156 | 87,400 | 1,156 |
| 2025-03-31 | 1,181 | 1,181 | 1,155 | 1,160 | 100,100 | 1,160 |
| 2025-03-28 | 1,211 | 1,229 | 1,201 | 1,202 | 137,000 | 1,202 |
| 2025-03-27 | 1,248 | 1,254 | 1,235 | 1,254 | 98,000 | 1,254 |
| 2025-03-26 | 1,256 | 1,264 | 1,249 | 1,252 | 84,200 | 1,252 |
| 2025-03-25 | 1,250 | 1,267 | 1,245 | 1,262 | 84,500 | 1,262 |
| 2025-03-24 | 1,251 | 1,252 | 1,231 | 1,245 | 88,600 | 1,245 |
| 2025-03-21 | 1,233 | 1,252 | 1,222 | 1,244 | 165,900 | 1,244 |
| 2025-03-19 | 1,242 | 1,260 | 1,241 | 1,244 | 92,900 | 1,244 |
| 2025-03-18 | 1,238 | 1,250 | 1,238 | 1,242 | 69,200 | 1,242 |
| 2025-03-17 | 1,241 | 1,244 | 1,225 | 1,233 | 116,500 | 1,233 |
| 2025-03-14 | 1,253 | 1,259 | 1,241 | 1,241 | 138,300 | 1,241 |
| 2025-03-13 | 1,237 | 1,275 | 1,235 | 1,242 | 306,500 | 1,242 |
| 2025-03-12 | 1,224 | 1,224 | 1,206 | 1,216 | 146,500 | 1,216 |
| 2025-03-11 | 1,222 | 1,229 | 1,196 | 1,224 | 234,100 | 1,224 |
| 2025-03-10 | 1,238 | 1,241 | 1,217 | 1,222 | 203,400 | 1,222 |
| 2025-03-07 | 1,194 | 1,228 | 1,180 | 1,228 | 247,400 | 1,228 |
| 2025-03-06 | 1,160 | 1,199 | 1,158 | 1,188 | 253,800 | 1,188 |
| 2025-03-05 | 1,115 | 1,152 | 1,109 | 1,145 | 276,200 | 1,145 |
| 2025-03-04 | 1,120 | 1,129 | 1,114 | 1,124 | 146,900 | 1,124 |
| 2025-03-03 | 1,128 | 1,150 | 1,123 | 1,148 | 196,900 | 1,148 |
| 2025-02-28 | 1,076 | 1,124 | 1,076 | 1,112 | 1,370,500 | 1,112 |
| 2025-02-27 | 1,052 | 1,097 | 1,052 | 1,094 | 255,400 | 1,094 |
| 2025-02-26 | 1,050 | 1,054 | 1,040 | 1,050 | 224,400 | 1,050 |
| 2025-02-25 | 1,050 | 1,069 | 1,044 | 1,061 | 219,800 | 1,061 |
| 2025-02-21 | 1,061 | 1,066 | 1,053 | 1,060 | 134,900 | 1,060 |
| 2025-02-20 | 1,085 | 1,092 | 1,063 | 1,071 | 139,800 | 1,071 |
| 2025-02-19 | 1,105 | 1,120 | 1,086 | 1,087 | 211,700 | 1,087 |
| 2025-02-18 | 1,120 | 1,131 | 1,102 | 1,113 | 133,900 | 1,113 |
| 2025-02-17 | 1,128 | 1,128 | 1,116 | 1,127 | 111,400 | 1,127 |
| 2025-02-14 | 1,122 | 1,139 | 1,113 | 1,134 | 181,100 | 1,134 |
| 2025-02-13 | 1,135 | 1,145 | 1,125 | 1,131 | 191,400 | 1,131 |
| 2025-02-12 | 1,108 | 1,129 | 1,081 | 1,121 | 280,800 | 1,121 |
| 2025-02-10 | 1,091 | 1,109 | 1,082 | 1,105 | 105,700 | 1,105 |
| 2025-02-07 | 1,124 | 1,133 | 1,112 | 1,125 | 91,400 | 1,125 |
| 2025-02-06 | 1,107 | 1,120 | 1,106 | 1,115 | 73,800 | 1,115 |
| 2025-02-05 | 1,110 | 1,115 | 1,091 | 1,105 | 101,000 | 1,105 |
| 2025-02-04 | 1,114 | 1,120 | 1,105 | 1,110 | 102,400 | 1,110 |
| 2025-02-03 | 1,116 | 1,116 | 1,098 | 1,104 | 188,000 | 1,104 |
| 2025-01-31 | 1,123 | 1,128 | 1,113 | 1,120 | 56,100 | 1,120 |
| 2025-01-30 | 1,121 | 1,125 | 1,108 | 1,122 | 30,700 | 1,122 |
| 2025-01-29 | 1,107 | 1,124 | 1,107 | 1,121 | 94,400 | 1,121 |
| 2025-01-28 | 1,104 | 1,110 | 1,101 | 1,107 | 71,200 | 1,107 |
| 2025-01-27 | 1,105 | 1,121 | 1,104 | 1,106 | 110,300 | 1,106 |
| 2025-01-24 | 1,111 | 1,111 | 1,100 | 1,105 | 79,500 | 1,105 |
| 2025-01-23 | 1,113 | 1,114 | 1,106 | 1,106 | 53,200 | 1,106 |
| 2025-01-22 | 1,114 | 1,126 | 1,110 | 1,116 | 60,200 | 1,116 |
| 2025-01-21 | 1,112 | 1,126 | 1,105 | 1,114 | 59,300 | 1,114 |
| 2025-01-20 | 1,104 | 1,121 | 1,104 | 1,118 | 80,300 | 1,118 |
| 2025-01-17 | 1,110 | 1,110 | 1,088 | 1,096 | 48,500 | 1,096 |
| 2025-01-16 | 1,121 | 1,122 | 1,107 | 1,107 | 70,100 | 1,107 |
| 2025-01-15 | 1,120 | 1,129 | 1,110 | 1,110 | 73,500 | 1,110 |
| 2025-01-14 | 1,105 | 1,118 | 1,100 | 1,114 | 108,000 | 1,114 |
| 2025-01-10 | 1,110 | 1,130 | 1,109 | 1,122 | 108,700 | 1,122 |
| 2025-01-09 | 1,145 | 1,145 | 1,120 | 1,120 | 75,800 | 1,120 |
| 2025-01-08 | 1,158 | 1,176 | 1,148 | 1,150 | 123,800 | 1,150 |
| 2025-01-07 | 1,175 | 1,179 | 1,151 | 1,172 | 211,600 | 1,172 |
| 2025-01-06 | 1,172 | 1,187 | 1,157 | 1,176 | 127,900 | 1,176 |
分割・併合履歴 ： [2000-06-27]1株→1.5株 [1996-09-25]1株→1.1株 [1990-09-25]1株→1.1株 [1989-09-26]1株→1.2株