暗号資産
FISCO BTC Index
7/25 20:02:09
17,222,641
7771 東証スタンダード 精密機器
日本精密
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 72.0 | 72.0 | 69.0 | 70.0 | 129,200 | 70.0 |
| 2024/9/3 | 71.0 | 73.0 | 71.0 | 73.0 | 41,200 | 73.0 |
| 2024/9/2 | 72.0 | 72.0 | 71.0 | 72.0 | 31,800 | 72.0 |
| 2024/8/30 | 71.0 | 72.0 | 71.0 | 72.0 | 62,200 | 72.0 |
| 2024/8/29 | 71.0 | 71.0 | 70.0 | 71.0 | 55,900 | 71.0 |
| 2024/8/28 | 71.0 | 72.0 | 70.0 | 71.0 | 95,800 | 71.0 |
| 2024/8/27 | 71.0 | 72.0 | 70.0 | 70.0 | 166,200 | 70.0 |
| 2024/8/26 | 73.0 | 73.0 | 71.0 | 71.0 | 110,000 | 71.0 |
| 2024/8/23 | 74.0 | 74.0 | 73.0 | 73.0 | 10,000 | 73.0 |
| 2024/8/22 | 73.0 | 74.0 | 72.0 | 74.0 | 32,700 | 74.0 |
| 2024/8/21 | 71.0 | 75.0 | 71.0 | 73.0 | 125,100 | 73.0 |
| 2024/8/20 | 72.0 | 72.0 | 71.0 | 71.0 | 33,900 | 71.0 |
| 2024/8/19 | 71.0 | 72.0 | 70.0 | 71.0 | 89,500 | 71.0 |
| 2024/8/16 | 71.0 | 72.0 | 70.0 | 70.0 | 207,700 | 70.0 |
| 2024/8/15 | 70.0 | 70.0 | 69.0 | 70.0 | 177,900 | 70.0 |
| 2024/8/14 | 70.0 | 70.0 | 68.0 | 70.0 | 149,600 | 70.0 |
| 2024/8/13 | 67.0 | 71.0 | 67.0 | 71.0 | 107,900 | 71.0 |
| 2024/8/9 | 73.0 | 74.0 | 67.0 | 67.0 | 694,700 | 67.0 |
| 2024/8/8 | 66.0 | 70.0 | 66.0 | 69.0 | 222,200 | 69.0 |
| 2024/8/7 | 64.0 | 67.0 | 62.0 | 65.0 | 260,000 | 65.0 |