- 東証PRM
OTC（---）
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
- 1,027（2026年1月6日）
- 年初来安値
- 539（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/5 | 976.2 | 993.2 | 975.8 | 992 | 3,380,000 | 992 |
| 2025/12/30 | 971.7 | 979.7 | 970.1 | 975.8 | 1,639,600 | 975.8 |
| 2025/12/29 | 972.3 | 974 | 965.6 | 973.4 | 1,409,600 | 973.4 |
| 2025/12/26 | 968.5 | 972 | 960.2 | 961.9 | 1,642,600 | 961.9 |
| 2025/12/25 | 970 | 970 | 961.7 | 969 | 775,500 | 969 |
| 2025/12/24 | 974.5 | 974.5 | 963.4 | 965.3 | 2,472,700 | 965.3 |
| 2025/12/23 | 970 | 976.6 | 966.8 | 974.5 | 2,013,800 | 974.5 |
| 2025/12/22 | 965 | 984 | 953.4 | 980.6 | 3,610,000 | 980.6 |
| 2025/12/19 | 947.8 | 951.2 | 941.1 | 950 | 2,560,000 | 950 |
| 2025/12/18 | 950 | 951.9 | 936.5 | 938.1 | 2,696,000 | 938.1 |
| 2025/12/17 | 949.8 | 953.4 | 930.4 | 952.9 | 2,752,100 | 952.9 |
| 2025/12/16 | 955 | 971.5 | 951 | 964.8 | 4,035,800 | 964.8 |
| 2025/12/15 | 960 | 962.5 | 946.5 | 955.1 | 2,420,200 | 955.1 |
| 2025/12/12 | 964.5 | 964.5 | 951.8 | 959.7 | 3,052,800 | 959.7 |
| 2025/12/11 | 980 | 983.5 | 944.3 | 953.2 | 3,615,100 | 953.2 |
| 2025/12/10 | 964.6 | 980.5 | 961.9 | 970.7 | 2,519,400 | 970.7 |
| 2025/12/9 | 967.6 | 971 | 958.4 | 968.6 | 2,302,100 | 968.6 |
| 2025/12/8 | 965.6 | 971.9 | 953 | 968.9 | 3,077,900 | 968.9 |
| 2025/12/5 | 947.8 | 956.3 | 943.8 | 952.5 | 2,766,600 | 952.5 |
| 2025/12/4 | 930.1 | 953.8 | 925.1 | 953.8 | 2,853,300 | 953.8 |
1〜20/244件
