日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/19	75	76	74	75	-1.32%	59,700	16億6787万	+1.35%
04/18	74	76	74	76	+2.7%	22,000	16億9011万	+2.7%
04/17	74	75	74	74	0%	10,800	16億4563万	0%
04/16	75	75	74	74	-1.33%	28,700	16億4563万	0%
04/15	74	76	73	75	0%	36,400	16億6787万	+1.35%
04/12	74	75	73	75	+1.35%	28,200	16億6787万	+2.74%
04/11	74	74	73	74	0%	8,500	16億4563万	+1.37%
04/10	74	74	72	74	+1.37%	15,800	16億4563万	0%
04/09	74	74	73	73	-1.35%	13,600	16億2339万	-1.35%
04/08	73	74	73	74	+1.37%	5,700	16億4563万	0%
04/05	73	74	73	73	0%	39,200	16億2339万	-1.35%
04/04	73	74	73	73	0%	12,000	16億2339万	-1.35%
04/03	73	75	73	73	0%	28,300	16億2339万	-2.67%
04/02	74	75	73	73	-1.35%	77,200	16億2339万	-2.67%
04/01	76	77	74	74	-2.63%	73,300	16億4563万	-1.33%
03/29	74	79	74	76	+4.11%	211,100	16億9011万	+1.33%
03/28	73	75	73	73	0%	15,800	16億2339万	-2.67%
03/27	73	74	73	73	0%	16,500	16億2339万	-2.67%
03/26	74	75	73	73	-1.35%	24,500	16億2339万	-2.67%
03/25	76	77	72	74	-2.63%	225,700	16億4563万	-1.33%
03/22	74	76	74	76	+2.7%	31,000	16億9011万	+1.33%
03/21	74	75	73	74	+1.37%	53,900	16億4563万	0%
03/19	73	74	72	73	0%	39,200	16億2339万	-1.35%
03/18	73	73	72	73	0%	4,800	16億2339万	-1.35%
03/15	73	73	72	73	+1.39%	8,400	16億2339万	-1.35%
03/14	72	73	72	72	0%	4,000	16億115万	-2.7%
03/13	73	73	72	72	0%	14,000	16億115万	-2.7%
03/12	73	73	72	72	-1.37%	20,800	16億115万	-2.7%
03/11	73	74	72	73	-1.35%	49,500	16億2339万	-1.35%
03/08	75	75	73	74	-1.33%	143,000	16億4563万	0%
03/07	75	76	75	75	-2.6%	51,700	16億6787万	+1.35%
03/06	74	77	74	77	+2.67%	54,900	17億1234万	+4.05%
03/05	78	78	72	75	-2.6%	290,100	16億6787万	+2.74%
03/04	81	81	77	77	-3.75%	58,900	17億1234万	+5.48%
03/01	82	82	78	80	-1.23%	79,600	17億7906万	+9.59%
02/29	77	82	76	81	+5.19%	230,100	18億130万	+10.96%
02/28	76	77	75	77	+1.32%	33,100	17億1234万	+6.94%
02/27	77	77	75	76	-1.3%	54,500	16億9011万	+5.56%
02/26	76	78	76	77	0%	65,800	17億1234万	+6.94%
02/22	76	77	74	77	0%	151,200	17億1234万	+8.45%
02/21	74	77	74	77	+2.67%	133,000	17億1234万	+8.45%
02/20	72	75	72	75	+4.17%	128,100	16億6787万	+5.63%
02/19	68	72	68	72	+5.88%	131,600	16億115万	+1.41%
02/16	68	69	67	68	0%	69,400	15億1220万	-4.23%
02/15	71	71	67	68	-5.56%	222,200	15億1220万	-4.23%
02/14	74	74	71	72	-2.7%	67,500	16億115万	+1.41%
02/13	16:00 営業外収益の計上に関するお知らせ
02/13	16:00 令和6年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	72	75	72	74	+2.78%	128,700	16億4563万	+4.23%
02/09	70	75	70	72	+2.86%	221,200	16億115万	+1.41%
02/08	71	71	70	70	-1.41%	19,200	15億5668万	-1.41%
02/07	72	72	70	71	0%	28,000	15億7891万	0%
02/06	70	72	70	71	+1.43%	36,400	15億7891万	0%
02/05	71	71	70	70	0%	11,600	15億5668万	-1.41%
02/02	70	71	70	70	0%	6,900	15億5668万	-1.41%
02/01	71	71	70	70	-1.41%	14,000	15億5668万	-1.41%
01/31	71	72	71	71	0%	22,600	15億7891万	0%
01/30	72	72	71	71	-1.39%	31,400	15億7891万	0%
01/29	72	73	72	72	0%	48,900	16億115万	+1.41%
01/26	71	72	70	72	+2.86%	70,700	16億115万	+1.41%
01/25	71	71	69	70	-1.41%	47,200	15億5668万	-1.41%
01/24	71	71	70	71	+1.43%	10,900	15億7891万	0%
01/23	71	72	70	70	-1.41%	32,000	15億5668万	-1.41%
01/22	71	72	70	71	+1.43%	29,300	15億7891万	-1.39%
01/19	71	71	70	70	0%	15,200	15億5668万	-2.78%
01/18	70	71	69	70	+1.45%	46,200	15億5668万	-2.78%
01/17	72	72	69	69	-4.17%	111,200	15億3444万	-4.17%
01/16	72	72	70	72	0%	26,400	16億115万	-1.37%
01/15	72	72	70	72	0%	26,000	16億115万	-1.37%
01/12	71	72	70	72	+1.41%	96,900	16億115万	-1.37%
01/11	72	73	71	71	-1.39%	11,200	15億7891万	-2.74%
01/10	72	73	72	72	0%	42,300	16億115万	-2.7%
01/09	73	74	72	72	-2.7%	52,900	16億115万	-2.7%
01/05	74	75	73	74	+2.78%	84,900	16億4563万	0%
01/04	70	73	70	72	+1.41%	129,300	16億115万	-4%
2023
12/29	70	71	69	71	+1.43%	42,300	15億7891万	-5.33%
12/28	71	72	70	70	-1.41%	48,400	15億5668万	-6.67%
12/27	70	71	69	71	+2.9%	121,300	15億7891万	-6.58%
12/26	69	70	69	69	-2.82%	123,100	15億3444万	-9.21%
12/25	71	72	70	71	0%	112,000	15億7891万	-6.58%
12/22	72	72	70	71	-1.39%	38,200	15億7891万	-7.79%
12/21	73	73	71	72	-1.37%	25,400	16億115万	-6.49%
12/20	72	73	71	73	0%	45,300	16億2339万	-5.19%
12/19	71	73	70	73	+1.39%	143,300	16億2339万	-6.41%
12/18	72	73	70	72	-1.37%	95,200	16億115万	-7.69%
12/15	73	73	72	73	0%	41,500	16億2339万	-7.59%
12/14	75	75	73	73	-2.67%	94,200	16億2339万	-7.59%
12/13	75	76	75	75	0%	36,800	16億6787万	-5.06%
12/12	76	76	75	75	-1.32%	29,800	16億6787万	-6.25%
12/11	76	77	76	76	0%	15,200	16億9011万	-5%
12/08	76	77	76	76	-1.3%	31,300	16億9011万	-5%
12/07	77	78	76	77	-1.28%	68,300	17億1234万	-3.75%
12/06	78	78	76	78	+1.3%	136,500	17億3458万	-3.7%
12/05	78	78	77	77	-2.53%	48,600	17億1234万	-4.94%
12/04	79	79	78	79	0%	12,700	17億5682万	-2.47%
12/01	79	80	78	79	-1.25%	70,000	17億5682万	-2.47%
11/30	81	81	79	80	-1.23%	45,000	17億7906万	-1.23%
11/29	80	81	79	81	+1.25%	49,800	18億130万	0%
11/28	80	81	80	80	0%	15,000	17億7906万	-2.44%
11/27	81	81	80	80	-1.23%	14,000	17億7906万	-2.44%
11/24	80	82	80	81	+1.25%	26,500	18億130万	-1.22%
11/22	81	82	80	80	0%	96,800	17億7906万	-2.44%

7771 日本精密

IR情報

2023/11/22～2024/04/19

IR情報＆株価推移

開示資料

決算

株式

チャート