- 東証PRM
OTC（---）
- 株価・信用残
- 売買内訳
日本精工(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,414（26/03/03）
- 年初来安値
- 976（26/01/05）
- PER（過去3年平均）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/7/10 | 1,166.5 | 1,170 | 1,142.5 | 1,158 | 1,714,400 | 1,158 | 23.61 | 0.84 |
| 2026/7/9 | 1,142 | 1,147 | 1,125.5 | 1,137.5 | 1,592,400 | 1,137.5 | 23.19 | 0.83 |
| 2026/7/8 | 1,148 | 1,163 | 1,135.5 | 1,144.5 | 2,192,700 | 1,144.5 | 23.33 | 0.83 |
| 2026/7/7 | 1,205.5 | 1,212.5 | 1,174 | 1,178 | 2,378,600 | 1,178 | 24.02 | 0.86 |
| 2026/7/6 | 1,191.5 | 1,229.5 | 1,190 | 1,218 | 1,975,800 | 1,218 | 24.83 | 0.89 |
| 2026/7/3 | 1,155 | 1,184 | 1,153.5 | 1,184 | 2,181,300 | 1,184 | 24.14 | 0.86 |
| 2026/7/2 | 1,162 | 1,178 | 1,141 | 1,160 | 2,344,800 | 1,160 | 23.65 | 0.84 |
| 2026/7/1 | 1,150 | 1,171.5 | 1,137.5 | 1,163.5 | 2,161,500 | 1,163.5 | 23.72 | 0.85 |
| 2026/6/30 | 1,168 | 1,169 | 1,116.5 | 1,136 | 2,798,100 | 1,136 | 23.16 | 0.83 |
| 2026/6/29 | 1,167 | 1,172.5 | 1,141.5 | 1,160 | 5,120,000 | 1,160 | 23.65 | 0.84 |
| 2026/6/26 | 1,195.5 | 1,202.5 | 1,143.5 | 1,161 | 2,377,500 | 1,161 | ||
| 2026/6/25 | 1,198 | 1,200 | 1,181.5 | 1,195.5 | 1,488,900 | 1,195.5 | ||
| 2026/6/24 | 1,164 | 1,191 | 1,163.5 | 1,181.5 | 1,460,600 | 1,181.5 | ||
| 2026/6/23 | 1,230 | 1,232 | 1,181 | 1,181 | 1,700,100 | 1,181 | ||
| 2026/6/22 | 1,196 | 1,228 | 1,193.5 | 1,218 | 1,767,200 | 1,218 | ||
| 2026/6/19 | 1,203.5 | 1,216.5 | 1,180.5 | 1,193.5 | 2,383,600 | 1,193.5 | ||
| 2026/6/18 | 1,198 | 1,205.5 | 1,190.5 | 1,197 | 1,195,700 | 1,197 | ||
| 2026/6/17 | 1,187.5 | 1,204 | 1,174 | 1,193 | 1,836,800 | 1,193 | ||
| 2026/6/16 | 1,207 | 1,214 | 1,183.5 | 1,189.5 | 1,646,400 | 1,189.5 | ||
| 2026/6/15 | 1,168.5 | 1,213 | 1,157 | 1,206 | 3,216,100 | 1,206 |
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/243件
