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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 1,430 | 1,468 | 1,424 | 1,458 | 78,300 | 1,458 |
| 2024-04-17 | 1,490 | 1,490 | 1,439 | 1,444 | 151,500 | 1,444 |
| 2024-04-16 | 1,523 | 1,540 | 1,479 | 1,482 | 205,400 | 1,482 |
| 2024-04-15 | 1,515 | 1,539 | 1,507 | 1,539 | 127,700 | 1,539 |
| 2024-04-12 | 1,525 | 1,538 | 1,516 | 1,518 | 101,500 | 1,518 |
| 2024-04-11 | 1,515 | 1,530 | 1,499 | 1,530 | 120,500 | 1,530 |
| 2024-04-10 | 1,499 | 1,533 | 1,490 | 1,527 | 154,400 | 1,527 |
| 2024-04-09 | 1,485 | 1,506 | 1,482 | 1,499 | 86,700 | 1,499 |
| 2024-04-08 | 1,484 | 1,487 | 1,468 | 1,485 | 77,600 | 1,485 |
| 2024-04-05 | 1,450 | 1,482 | 1,443 | 1,475 | 134,600 | 1,475 |
| 2024-04-04 | 1,480 | 1,496 | 1,472 | 1,480 | 123,900 | 1,480 |
| 2024-04-03 | 1,450 | 1,481 | 1,442 | 1,462 | 143,000 | 1,462 |
| 2024-04-02 | 1,485 | 1,492 | 1,448 | 1,458 | 167,400 | 1,458 |
| 2024-04-01 | 1,542 | 1,547 | 1,484 | 1,495 | 193,000 | 1,495 |
| 2024-03-29 | 1,520 | 1,544 | 1,519 | 1,528 | 98,900 | 1,528 |
| 2024-03-28 | 1,548 | 1,568 | 1,510 | 1,527 | 251,300 | 1,527 |
| 2024-03-27 | 1,559 | 1,562 | 1,540 | 1,553 | 181,400 | 1,553 |
| 2024-03-26 | 1,539 | 1,549 | 1,526 | 1,541 | 124,800 | 1,541 |
| 2024-03-25 | 1,575 | 1,578 | 1,545 | 1,545 | 187,000 | 1,545 |
| 2024-03-22 | 1,561 | 1,595 | 1,559 | 1,592 | 244,100 | 1,592 |
| 2024-03-21 | 1,560 | 1,595 | 1,542 | 1,565 | 253,000 | 1,565 |
| 2024-03-19 | 1,510 | 1,535 | 1,498 | 1,515 | 112,100 | 1,515 |
| 2024-03-18 | 1,509 | 1,533 | 1,500 | 1,510 | 151,000 | 1,510 |
| 2024-03-15 | 1,492 | 1,508 | 1,476 | 1,494 | 229,000 | 1,494 |
| 2024-03-14 | 1,465 | 1,502 | 1,465 | 1,486 | 180,700 | 1,486 |
| 2024-03-13 | 1,511 | 1,527 | 1,445 | 1,465 | 250,400 | 1,465 |
| 2024-03-12 | 1,445 | 1,477 | 1,441 | 1,472 | 228,600 | 1,472 |
| 2024-03-11 | 1,446 | 1,452 | 1,412 | 1,430 | 270,300 | 1,430 |
| 2024-03-08 | 1,519 | 1,519 | 1,477 | 1,485 | 260,500 | 1,485 |
| 2024-03-07 | 1,585 | 1,585 | 1,488 | 1,497 | 381,800 | 1,497 |
| 2024-03-06 | 1,499 | 1,587 | 1,499 | 1,585 | 392,500 | 1,585 |
| 2024-03-05 | 1,471 | 1,503 | 1,467 | 1,499 | 117,200 | 1,499 |
| 2024-03-04 | 1,518 | 1,518 | 1,475 | 1,477 | 255,400 | 1,477 |
| 2024-03-01 | 1,536 | 1,545 | 1,510 | 1,521 | 184,000 | 1,521 |
| 2024-02-29 | 1,501 | 1,555 | 1,501 | 1,545 | 323,800 | 1,545 |
| 2024-02-28 | 1,449 | 1,507 | 1,449 | 1,480 | 246,500 | 1,480 |
| 2024-02-27 | 1,455 | 1,473 | 1,441 | 1,449 | 169,100 | 1,449 |
| 2024-02-26 | 1,455 | 1,465 | 1,427 | 1,456 | 238,700 | 1,456 |
| 2024-02-22 | 1,430 | 1,459 | 1,418 | 1,451 | 182,000 | 1,451 |
| 2024-02-21 | 1,406 | 1,428 | 1,405 | 1,424 | 119,100 | 1,424 |
| 2024-02-20 | 1,425 | 1,437 | 1,405 | 1,408 | 153,900 | 1,408 |
| 2024-02-19 | 1,405 | 1,441 | 1,403 | 1,430 | 168,100 | 1,430 |
| 2024-02-16 | 1,402 | 1,422 | 1,396 | 1,407 | 165,100 | 1,407 |
| 2024-02-15 | 1,431 | 1,445 | 1,395 | 1,404 | 260,000 | 1,404 |
| 2024-02-14 | 1,470 | 1,470 | 1,406 | 1,416 | 500,600 | 1,416 |
| 2024-02-13 | 1,437 | 1,505 | 1,415 | 1,487 | 1,168,000 | 1,487 |
| 2024-02-09 | 1,369 | 1,369 | 1,339 | 1,357 | 375,900 | 1,357 |
| 2024-02-08 | 1,360 | 1,374 | 1,346 | 1,370 | 188,700 | 1,370 |
| 2024-02-07 | 1,344 | 1,374 | 1,343 | 1,355 | 188,200 | 1,355 |
| 2024-02-06 | 1,354 | 1,370 | 1,343 | 1,354 | 199,200 | 1,354 |
| 2024-02-05 | 1,360 | 1,379 | 1,354 | 1,354 | 187,500 | 1,354 |
| 2024-02-02 | 1,373 | 1,379 | 1,334 | 1,349 | 303,800 | 1,349 |
| 2024-02-01 | 1,350 | 1,371 | 1,336 | 1,364 | 243,800 | 1,364 |
| 2024-01-31 | 1,344 | 1,376 | 1,336 | 1,376 | 388,600 | 1,376 |
| 2024-01-30 | 1,307 | 1,337 | 1,295 | 1,322 | 275,500 | 1,322 |
| 2024-01-29 | 1,289 | 1,313 | 1,285 | 1,311 | 190,100 | 1,311 |
| 2024-01-26 | 1,286 | 1,291 | 1,271 | 1,271 | 185,900 | 1,271 |
| 2024-01-25 | 1,268 | 1,294 | 1,263 | 1,291 | 173,900 | 1,291 |
| 2024-01-24 | 1,253 | 1,267 | 1,253 | 1,262 | 165,000 | 1,262 |
| 2024-01-23 | 1,270 | 1,279 | 1,253 | 1,253 | 196,500 | 1,253 |
| 2024-01-22 | 1,260 | 1,274 | 1,254 | 1,267 | 216,100 | 1,267 |
| 2024-01-19 | 1,232 | 1,271 | 1,232 | 1,253 | 332,800 | 1,253 |
| 2024-01-18 | 1,206 | 1,242 | 1,203 | 1,228 | 162,800 | 1,228 |
| 2024-01-17 | 1,203 | 1,222 | 1,201 | 1,203 | 137,000 | 1,203 |
| 2024-01-16 | 1,217 | 1,217 | 1,195 | 1,202 | 88,000 | 1,202 |
| 2024-01-15 | 1,198 | 1,219 | 1,195 | 1,216 | 140,600 | 1,216 |
| 2024-01-12 | 1,213 | 1,214 | 1,184 | 1,189 | 162,700 | 1,189 |
| 2024-01-11 | 1,220 | 1,240 | 1,207 | 1,209 | 183,000 | 1,209 |
| 2024-01-10 | 1,201 | 1,226 | 1,194 | 1,210 | 218,100 | 1,210 |
| 2024-01-09 | 1,180 | 1,205 | 1,175 | 1,205 | 282,700 | 1,205 |
| 2024-01-05 | 1,172 | 1,174 | 1,157 | 1,160 | 135,100 | 1,160 |
| 2024-01-04 | 1,149 | 1,166 | 1,138 | 1,164 | 153,300 | 1,164 |
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
