7287 日本精機(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
2024-07-161,4721,5421,4721,539274,0001,539
2024-07-121,4661,4761,4571,458114,9001,458
2024-07-111,4721,4781,4621,47485,9001,474
2024-07-101,4611,4761,4521,47060,9001,470
2024-07-091,4721,4891,4521,46177,7001,461
2024-07-081,4971,4971,4711,47455,3001,474
2024-07-051,4971,5051,4841,493113,1001,493
2024-07-041,4731,5031,4621,49999,0001,499
2024-07-031,4861,5071,4581,460142,2001,460
2024-07-021,4951,5041,4811,486190,0001,486
2024-07-011,4771,5021,4701,483114,8001,483
2024-06-281,4821,4851,4611,47496,3001,474
2024-06-271,4711,4831,4651,48174,7001,481
2024-06-261,4801,4951,4601,468137,2001,468
2024-06-251,4591,4841,4591,473142,1001,473
2024-06-241,4421,4571,4321,450129,9001,450
2024-06-211,4721,4851,4301,436288,1001,436
2024-06-201,4201,4731,3981,465387,4001,465
2024-06-191,3801,3871,3671,37693,1001,376
2024-06-181,3401,3761,3401,376120,7001,376
2024-06-171,3521,3521,3221,344144,8001,344
2024-06-141,3291,3611,3251,361135,2001,361
2024-06-131,3911,3991,3341,337199,1001,337
2024-06-121,3921,4171,3911,401125,7001,401
2024-06-111,3931,4121,3911,411106,0001,411
2024-06-101,3711,3991,3691,399104,1001,399
2024-06-071,3701,3721,3551,371128,5001,371
2024-06-061,3901,3901,3641,380109,2001,380
2024-06-051,3871,4041,3821,388132,9001,388
2024-06-041,4051,4141,3951,40983,5001,409
2024-06-031,3991,4191,3991,404100,9001,404
2024-05-311,3721,3961,3671,393197,5001,393
2024-05-301,3401,3711,3211,366103,7001,366
2024-05-291,3881,3941,3591,363120,6001,363
2024-05-281,3941,4141,3881,388111,4001,388
2024-05-271,4021,4111,3821,40593,5001,405
2024-05-241,4171,4271,3891,401170,3001,401
2024-05-231,4111,4341,4001,417232,4001,417
2024-05-221,3891,4141,3871,401146,7001,401
2024-05-211,4071,4251,3851,392109,4001,392
2024-05-201,3481,4091,3471,399198,1001,399
2024-05-171,3221,3521,3111,346213,4001,346
2024-05-161,3101,3361,2811,336701,5001,336
2024-05-151,4341,4471,4071,412252,2001,412
2024-05-141,4391,4411,4051,437234,7001,437
2024-05-131,4701,4701,4341,451225,6001,451
2024-05-101,4801,4911,4601,476166,4001,476
2024-05-091,4711,4971,4621,484145,2001,484
2024-05-081,4581,4861,4541,48196,3001,481
2024-05-071,4501,4711,4351,460141,1001,460
2024-05-021,4391,4471,4301,437122,9001,437
2024-05-011,4321,4441,4111,426107,7001,426
2024-04-301,4141,4431,4051,440225,6001,440
2024-04-261,4141,4151,3801,396161,9001,396
2024-04-251,4361,4421,4151,416191,6001,416
2024-04-241,4521,4611,4361,449128,5001,449
2024-04-231,4701,4741,4411,44970,6001,449
2024-04-221,4481,4701,4321,45697,3001,456
2024-04-191,4541,4581,4041,435162,9001,435
2024-04-181,4301,4681,4241,45878,3001,458
2024-04-171,4901,4901,4391,444151,5001,444
2024-04-161,5231,5401,4791,482205,4001,482
2024-04-151,5151,5391,5071,539127,7001,539
2024-04-121,5251,5381,5161,518101,5001,518
2024-04-111,5151,5301,4991,530120,5001,530
2024-04-101,4991,5331,4901,527154,4001,527
2024-04-091,4851,5061,4821,49986,7001,499
2024-04-081,4841,4871,4681,48577,6001,485
2024-04-051,4501,4821,4431,475134,6001,475
2024-04-041,4801,4961,4721,480123,9001,480
2024-04-031,4501,4811,4421,462143,0001,462
2024-04-021,4851,4921,4481,458167,4001,458
2024-04-011,5421,5471,4841,495193,0001,495
2024-03-291,5201,5441,5191,52898,9001,528
2024-03-281,5481,5681,5101,527251,3001,527
2024-03-271,5591,5621,5401,553181,4001,553
2024-03-261,5391,5491,5261,541124,8001,541
2024-03-251,5751,5781,5451,545187,0001,545
2024-03-221,5611,5951,5591,592244,1001,592
2024-03-211,5601,5951,5421,565253,0001,565
2024-03-191,5101,5351,4981,515112,1001,515
2024-03-181,5091,5331,5001,510151,0001,510
2024-03-151,4921,5081,4761,494229,0001,494
2024-03-141,4651,5021,4651,486180,7001,486
2024-03-131,5111,5271,4451,465250,4001,465
2024-03-121,4451,4771,4411,472228,6001,472
2024-03-111,4461,4521,4121,430270,3001,430
2024-03-081,5191,5191,4771,485260,5001,485
2024-03-071,5851,5851,4881,497381,8001,497
2024-03-061,4991,5871,4991,585392,5001,585
2024-03-051,4711,5031,4671,499117,2001,499
2024-03-041,5181,5181,4751,477255,4001,477
2024-03-011,5361,5451,5101,521184,0001,521
2024-02-291,5011,5551,5011,545323,8001,545
2024-02-281,4491,5071,4491,480246,5001,480
2024-02-271,4551,4731,4411,449169,1001,449
2024-02-261,4551,4651,4271,456238,7001,456
2024-02-221,4301,4591,4181,451182,0001,451
2024-02-211,4061,4281,4051,424119,1001,424
2024-02-201,4251,4371,4051,408153,9001,408
2024-02-191,4051,4411,4031,430168,1001,430
2024-02-161,4021,4221,3961,407165,1001,407
2024-02-151,4311,4451,3951,404260,0001,404
2024-02-141,4701,4701,4061,416500,6001,416
2024-02-131,4371,5051,4151,4871,168,0001,487
2024-02-091,3691,3691,3391,357375,9001,357
2024-02-081,3601,3741,3461,370188,7001,370
2024-02-071,3441,3741,3431,355188,2001,355
2024-02-061,3541,3701,3431,354199,2001,354
2024-02-051,3601,3791,3541,354187,5001,354
2024-02-021,3731,3791,3341,349303,8001,349
2024-02-011,3501,3711,3361,364243,8001,364
2024-01-311,3441,3761,3361,376388,6001,376
2024-01-301,3071,3371,2951,322275,5001,322
2024-01-291,2891,3131,2851,311190,1001,311
2024-01-261,2861,2911,2711,271185,9001,271
2024-01-251,2681,2941,2631,291173,9001,291
2024-01-241,2531,2671,2531,262165,0001,262
2024-01-231,2701,2791,2531,253196,5001,253
2024-01-221,2601,2741,2541,267216,1001,267
2024-01-191,2321,2711,2321,253332,8001,253
2024-01-181,2061,2421,2031,228162,8001,228
2024-01-171,2031,2221,2011,203137,0001,203
2024-01-161,2171,2171,1951,20288,0001,202
2024-01-151,1981,2191,1951,216140,6001,216
2024-01-121,2131,2141,1841,189162,7001,189
2024-01-111,2201,2401,2071,209183,0001,209
2024-01-101,2011,2261,1941,210218,1001,210
2024-01-091,1801,2051,1751,205282,7001,205
2024-01-051,1721,1741,1571,160135,1001,160
2024-01-041,1491,1661,1381,164153,3001,164

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