日本精工株式会社 (NPSKY)

NPSKY
🏛️ アメリカ →
10.48
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-28 10.45 10.45 10.45 10.45 0.0M
2023-12-26 10.16 10.16 10.15 10.15 0.0M
2023-12-15 10.38 10.38 10.38 10.38 0.0M
2023-12-14 10.38 10.38 10.34 10.34 0.0M
2023-12-13 9.97 9.97 9.97 9.97 0.0M
2023-12-12 10.24 10.27 10.24 10.25 0.0M
2023-12-11 10.10 10.14 10.10 10.11 0.0M
2023-12-08 10.32 10.32 10.32 10.32 0.0M
2023-12-06 9.99 10.09 9.99 10.00 0.0M
2023-12-05 10.30 10.46 10.21 10.34 0.0M
2023-12-04 10.58 10.58 10.30 10.30 0.0M
2023-11-30 10.18 10.18 10.18 10.18 0.0M
2023-11-28 10.20 10.26 10.20 10.22 0.0M
2023-11-27 10.34 10.96 10.33 10.37 0.0M
2023-11-24 10.34 10.34 10.34 10.34 0.0M
2023-11-16 10.56 10.56 10.56 10.56 0.0M
2023-11-14 10.29 10.29 10.28 10.28 0.0M
2023-11-10 10.31 10.31 10.31 10.31 0.0M
2023-11-08 10.10 10.41 10.10 10.35 0.0M
2023-11-07 10.64 10.70 10.64 10.70 0.0M
2023-11-02 10.55 10.55 10.54 10.55 0.0M
2023-10-31 9.93 9.93 9.51 9.51 0.0M
2023-10-26 10.64 10.64 10.61 10.61 0.0M
2023-10-25 10.49 10.73 10.48 10.48 0.0M
2023-10-23 11.10 11.10 11.10 11.10 0.0M
2023-10-11 11.50 11.50 11.50 11.50 0.0M
2023-10-09 10.60 10.60 10.59 10.59 0.0M
2023-10-05 10.54 10.60 10.53 10.53 0.0M
2023-10-02 11.30 11.30 11.30 11.30 0.0M
2023-09-27 11.62 11.62 11.60 11.60 0.0M
2023-09-22 11.42 11.80 11.42 11.75 0.0M
2023-09-20 11.51 11.51 11.50 11.50 0.0M
2023-09-19 11.90 11.90 11.85 11.85 0.0M
2023-09-18 11.34 11.59 11.33 11.33 0.0M
2023-09-14 11.60 11.61 11.60 11.61 0.0M
2023-09-13 11.31 11.31 11.30 11.30 0.0M
2023-09-06 11.45 11.68 11.45 11.68 0.0M
2023-09-05 11.31 11.31 11.30 11.30 0.0M
2023-08-29 11.36 11.36 11.06 11.06 0.0M
2023-08-24 10.92 10.92 10.92 10.92 0.0M
2023-08-22 10.74 10.80 10.73 10.73 0.0M
2023-08-21 10.71 10.77 10.71 10.74 0.0M
2023-08-18 10.78 11.25 10.77 10.77 0.0M
2023-08-16 11.07 11.07 11.07 11.07 0.0M
2023-08-08 11.91 11.91 11.91 11.91 0.0M
2023-07-31 12.55 12.55 12.55 12.55 0.0M
2023-07-28 12.58 12.58 12.58 12.58 0.0M
2023-07-19 12.74 12.74 12.74 12.74 0.0M
2023-07-18 12.63 12.63 12.63 12.63 0.0M
2023-07-07 12.50 12.68 12.50 12.68 0.0M
2023-07-05 12.59 12.59 12.59 12.59 0.0M
2023-07-03 12.70 12.70 12.70 12.70 0.0M
2023-06-30 12.65 12.65 12.65 12.65 0.0M
2023-06-26 12.23 12.23 12.23 12.23 0.0M
2023-06-21 12.71 12.71 12.71 12.71 0.0M
2023-06-20 12.44 12.44 12.44 12.44 0.0M
2023-06-15 12.86 13.21 12.86 13.21 0.0M
2023-06-13 12.76 12.76 12.76 12.76 0.0M
2023-06-09 12.31 12.31 12.31 12.31 0.0M
2023-05-31 12.18 12.18 12.18 12.18 0.0M
2023-05-30 12.18 12.18 12.18 12.18 0.0M
2023-05-18 12.61 12.61 12.55 12.55 0.0M
2023-05-15 12.85 12.99 12.85 12.99 0.0M
2023-05-12 12.20 12.35 12.10 12.35 0.0M
2023-05-10 11.63 11.63 11.51 11.51 0.0M
2023-05-04 11.27 11.27 11.27 11.27 0.0M
2023-04-28 11.22 11.22 11.22 11.22 0.0M
2023-04-26 11.09 11.09 11.09 11.09 0.0M
2023-04-19 11.12 11.12 11.12 11.12 0.0M
2023-04-17 11.15 11.15 11.15 11.15 0.0M
2023-04-12 11.30 11.30 11.30 11.30 0.0M
2023-04-11 11.22 11.22 11.22 11.22 0.0M
2023-04-06 11.14 11.14 11.14 11.14 0.0M
2023-04-05 11.50 11.51 11.50 11.51 0.0M
2023-03-31 11.44 11.44 11.44 11.44 0.0M
2023-03-29 11.47 11.48 11.47 11.48 0.0M
2023-03-28 11.23 11.23 11.23 11.23 0.0M
2023-03-27 11.25 11.26 11.25 11.25 0.0M
2023-03-24 11.17 11.18 11.15 11.18 0.0M
2023-03-23 11.08 11.08 11.08 11.08 0.0M
2023-03-22 10.88 10.88 10.88 10.88 0.0M
2023-03-21 10.86 10.86 10.86 10.86 0.0M
2023-03-20 10.85 10.86 10.85 10.86 0.0M
2023-03-17 10.55 10.60 10.52 10.52 0.0M
2023-03-16 10.72 10.72 10.72 10.72 0.0M
2023-03-15 10.68 10.74 10.63 10.63 0.0M
2023-03-14 10.86 10.86 10.86 10.86 0.0M
2023-03-13 11.05 11.09 11.05 11.07 0.0M
2023-03-10 11.42 11.42 11.42 11.42 0.0M
2023-03-07 11.34 11.34 11.34 11.34 0.0M
2023-03-06 11.39 11.43 11.39 11.41 0.0M
2023-02-27 11.16 11.17 11.16 11.16 0.0M
2023-02-16 10.82 11.00 10.82 11.00 0.0M
2023-02-15 10.92 10.92 10.92 10.92 0.0M
2023-02-13 10.96 11.02 10.96 11.02 0.0M
2023-02-10 10.96 10.96 10.94 10.94 0.0M
2023-02-09 10.90 10.91 10.90 10.91 0.0M
2023-02-08 10.91 10.91 10.87 10.87 0.0M
2023-02-07 11.03 11.05 11.03 11.05 0.0M
2023-02-03 11.11 11.11 11.11 11.11 0.0M
2023-02-01 11.05 11.05 10.83 10.83 0.0M
2023-01-31 11.05 11.19 11.04 11.19 0.0M
2023-01-27 11.12 11.12 11.12 11.12 0.0M
2023-01-26 11.15 11.15 11.10 11.10 0.0M
2023-01-25 11.12 11.15 11.12 11.15 0.0M
2023-01-24 10.97 10.98 10.97 10.98 0.0M
2023-01-23 10.87 10.90 10.85 10.90 0.0M
2023-01-20 10.77 10.93 10.77 10.93 0.0M
2023-01-19 10.78 10.78 10.78 10.78 0.0M
2023-01-18 10.88 10.88 10.88 10.88 0.0M
2023-01-13 10.78 10.78 10.78 10.78 0.0M
2023-01-12 10.75 10.82 10.75 10.82 0.0M
2023-01-11 10.60 10.61 10.53 10.53 0.0M
2023-01-09 10.70 10.80 10.69 10.69 0.0M
2023-01-06 10.47 10.70 10.47 10.69 0.0M
2023-01-05 10.36 10.36 10.29 10.29 0.0M
2023-01-04 10.56 10.56 10.49 10.52 0.0M
2023-01-03 10.59 10.60 10.56 10.56 0.0M