KabuInsight

日本精密

7771
スタンダード/精密機器/Nihon Seimitsu Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13424.0439.0417.0418.0-7.0-1.65%699,200
2026-03-12441.0441.0415.0425.0-15.0-3.41%892,900
2026-03-11483.0483.0440.0440.0-43.0-8.90%2,820,200
2026-03-10419.0483.0417.0483.0+80.0+19.85%4,058,200
2026-03-09401.0426.0389.0403.0+2.0+0.50%1,264,300
2026-03-06415.0415.0401.0401.0-14.0-3.37%482,400
2026-03-05405.0427.0395.0415.0+40.0+10.67%1,538,800
2026-03-04377.0388.0361.0375.0-12.0-3.10%1,018,500
2026-03-03420.0433.0387.0387.0-33.0-7.86%959,500
2026-03-02425.0426.0402.0420.0-10.0-2.33%1,272,900
2026-02-27459.0459.0427.0430.0-2.0-0.46%1,796,100
2026-02-26468.0522.0421.0432.0-34.0-7.30%7,953,000
2026-02-25390.0466.0356.0466.0+80.0+20.73%5,522,200
2026-02-24392.0410.0333.0386.0+18.0+4.89%3,546,600
2026-02-20364.0399.0351.0368.0-10.0-2.65%3,374,800
2026-02-19412.0413.0356.0378.0-58.0-13.30%5,746,800
2026-02-18447.0471.0409.0436.0-89.0-16.95%11,505,000
2026-02-17525.0525.0525.0525.0-100.0-16.00%138,900
2026-02-16625.0625.0625.0625.0-150.0-19.35%150,100
2026-02-13940.0940.0775.0775.0-150.0-16.22%707,700
2026-02-12925.0925.0925.0925.0+150.0+19.35%799,900
2026-02-10705.0775.0705.0775.0+100.0+14.81%2,107,300
2026-02-09675.0675.0675.0675.0+100.0+17.39%680,900
2026-02-06573.0575.0513.0575.0+80.0+16.16%7,648,700
2026-02-05445.0495.0431.0495.0+80.0+19.28%4,805,000
2026-02-04350.0415.0345.0415.0+80.0+23.88%5,584,600
2026-02-03346.0360.0319.0335.0+4.0+1.21%1,554,800
2026-02-02302.0370.0302.0331.0+35.0+11.82%5,874,800
2026-01-30302.0319.0295.0296.0-6.0-1.99%1,161,300
2026-01-29295.0326.0284.0302.0+7.0+2.37%1,477,500
2026-01-28293.0308.0276.0295.0+1.0+0.34%898,500
2026-01-27302.0304.0287.0294.0-8.0-2.65%873,900
2026-01-26311.0318.0302.0302.0-5.0-1.63%1,152,300
2026-01-23310.0339.0299.0307.0+5.0+1.66%4,580,900
2026-01-22258.0323.0258.0302.0+46.0+17.97%11,943,900
2026-01-21238.0267.0230.0256.0-54.0-17.42%8,789,700
2026-01-20392.0399.0310.0310.0-80.0-20.51%4,358,000
2026-01-19358.0390.0348.0390.0+80.0+25.81%3,621,200
2026-01-16310.0310.0256.0310.0+80.0+34.78%9,201,000
2026-01-15208.0230.0206.0230.0+50.0+27.78%16,957,700
2026-01-14183.0186.0167.0180.0-3.0-1.64%9,038,200
2026-01-13144.0183.0136.0183.0+49.0+36.57%20,909,200
2026-01-09147.0149.0132.0134.0-10.0-6.94%2,374,500
2026-01-08159.0180.0137.0144.0-25.0-14.79%9,462,300
2026-01-07189.0192.0151.0169.0-2.0-1.17%16,557,200
2026-01-06151.0171.0148.0171.0+50.0+41.32%10,653,000
2026-01-05121.0121.0121.0121.0+30.0+32.97%1,398,900
2025-12-3089.095.088.091.0+4.0+4.60%687,900
2025-12-2987.088.086.087.0+1.0+1.16%36,000
2025-12-2686.088.086.086.0-1.0-1.15%111,800
2025-12-2587.088.086.087.00.00.00%41,200
2025-12-2489.090.087.087.0-2.0-2.25%228,400
2025-12-2387.090.087.089.0+1.0+1.14%189,500
2025-12-2287.088.086.088.0+2.0+2.33%66,800
2025-12-1985.086.084.086.0+2.0+2.38%44,500
2025-12-1883.085.083.084.0+1.0+1.20%119,900
2025-12-1784.084.083.083.0-1.0-1.19%283,700
2025-12-1684.084.083.084.0+1.0+1.20%79,500
2025-12-1585.085.083.083.0-2.0-2.35%82,900
2025-12-1283.085.083.085.0+2.0+2.41%30,400
2025-12-1184.084.083.083.0-1.0-1.19%52,800
2025-12-1084.085.083.084.0-1.0-1.18%63,900
2025-12-0983.086.083.085.0+2.0+2.41%92,300
2025-12-0884.085.083.083.0-2.0-2.35%45,800
2025-12-0584.085.084.085.00.00.00%30,900
2025-12-0486.086.084.085.0-1.0-1.16%38,200
2025-12-0387.087.085.086.0-1.0-1.15%115,900
2025-12-0288.088.087.087.0-1.0-1.14%53,500
2025-12-0189.090.087.088.00.00.00%187,300
2025-11-2887.089.087.088.0+2.0+2.33%99,000
2025-11-2786.088.085.086.0+1.0+1.18%126,400
2025-11-2684.086.084.085.0+1.0+1.19%30,900
2025-11-2584.086.083.084.00.00.00%124,800
2025-11-2184.085.083.084.00.00.00%89,100
2025-11-2085.086.084.084.00.00.00%84,300
2025-11-1985.087.083.084.0-2.0-2.33%574,100
2025-11-1888.091.086.086.0-3.0-3.37%289,800
2025-11-1795.099.087.089.0-2.0-2.20%804,700
2025-11-1492.093.091.091.0-1.0-1.09%59,700
2025-11-1392.093.091.092.00.00.00%81,600
2025-11-1291.092.091.092.0+1.0+1.10%12,300
2025-11-1191.092.091.091.00.00.00%120,900
2025-11-1089.092.089.091.0+3.0+3.41%237,700
2025-11-0789.089.088.088.0-1.0-1.12%60,100
2025-11-0689.090.088.089.00.00.00%73,300
2025-11-0590.090.086.089.0-1.0-1.11%277,000
2025-11-0489.090.089.090.00.00.00%168,700
2025-10-3189.090.089.090.0+2.0+2.27%95,400
2025-10-3087.089.087.088.0+1.0+1.15%74,400
2025-10-2990.091.087.087.0-3.0-3.33%170,400
2025-10-2890.091.090.090.00.00.00%20,000
2025-10-2792.093.090.090.0-2.0-2.17%161,900
2025-10-2491.093.091.092.00.00.00%45,200
2025-10-2392.093.091.092.00.00.00%92,600
2025-10-2290.094.089.092.0+3.0+3.37%381,700
2025-10-2189.090.089.089.00.00.00%176,600
2025-10-2087.090.087.089.00.00.00%258,700
2025-10-1789.089.087.089.00.00.00%155,200
2025-10-1690.090.089.089.00.00.00%3,800
2025-10-1587.090.087.089.0+3.0+3.49%74,600
2025-10-1489.090.085.086.0-5.0-5.49%193,100
2025-10-1091.092.090.091.00.00.00%76,100
2025-10-0993.093.090.091.0-1.0-1.09%180,300
2025-10-0892.092.090.092.0+1.0+1.10%31,100
2025-10-0790.092.090.091.00.00.00%104,200
2025-10-0690.091.089.091.0+3.0+3.41%164,200
2025-10-0388.091.087.088.00.00.00%122,900
2025-10-0289.090.086.088.0-2.0-2.22%190,900
2025-10-0191.091.089.090.0-2.0-2.17%139,500
2025-09-3092.092.090.092.0-1.0-1.08%172,800
2025-09-2991.094.091.093.0+1.0+1.09%287,300
2025-09-2693.093.090.092.00.00.00%185,900
2025-09-2593.094.092.092.0+1.0+1.10%208,600
2025-09-24100.0100.088.091.0-9.0-9.00%1,788,800
2025-09-2298.0100.097.0100.0+2.0+2.04%88,900
2025-09-1996.099.096.098.0+2.0+2.08%283,300
2025-09-18100.0100.096.096.0-2.0-2.04%114,000
2025-09-1797.0100.097.098.0+1.0+1.03%117,900
2025-09-1698.098.095.097.00.00.00%145,600
2025-09-12100.0101.096.097.0——232,600

直近120営業日分を表示