日精エー・エス・ビー機械(6284)の株価時系列情報
日精エー・エス・ビー機械(6284)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/09/20 | 4,830 | 4,860 | 4,770 | 4,785 | 17,000 |
2024/09/19 | 4,710 | 4,805 | 4,680 | 4,780 | 23,600 |
2024/09/18 | 4,720 | 4,720 | 4,645 | 4,680 | 16,200 |
2024/09/17 | 4,690 | 4,740 | 4,600 | 4,675 | 29,200 |
2024/09/13 | 4,695 | 4,750 | 4,660 | 4,685 | 15,500 |
2024/09/12 | 4,850 | 4,870 | 4,710 | 4,730 | 35,100 |
2024/09/11 | 4,670 | 4,695 | 4,590 | 4,625 | 24,200 |
2024/09/10 | 4,695 | 4,755 | 4,680 | 4,680 | 10,700 |
2024/09/09 | 4,605 | 4,715 | 4,565 | 4,695 | 18,400 |
2024/09/06 | 4,830 | 4,855 | 4,710 | 4,740 | 22,600 |
2024/09/05 | 4,855 | 4,905 | 4,770 | 4,810 | 24,500 |
2024/09/04 | 4,895 | 4,895 | 4,820 | 4,850 | 30,800 |
2024/09/03 | 4,960 | 4,995 | 4,940 | 4,960 | 10,300 |
2024/09/02 | 5,000 | 5,000 | 4,940 | 4,960 | 13,200 |
2024/08/30 | 5,020 | 5,030 | 4,985 | 5,020 | 15,400 |
2024/08/29 | 4,995 | 5,050 | 4,965 | 5,000 | 25,100 |
2024/08/28 | 5,120 | 5,120 | 4,960 | 4,980 | 27,000 |
2024/08/27 | 4,980 | 4,990 | 4,945 | 4,965 | 8,700 |
2024/08/26 | 4,990 | 5,030 | 4,930 | 4,980 | 32,200 |
2024/08/23 | 4,945 | 5,000 | 4,875 | 4,940 | 15,000 |
2024/08/22 | 4,980 | 4,980 | 4,900 | 4,945 | 10,900 |
2024/08/21 | 4,955 | 4,970 | 4,925 | 4,935 | 13,800 |
2024/08/20 | 5,040 | 5,040 | 4,955 | 4,980 | 9,800 |
2024/08/19 | 4,955 | 5,010 | 4,945 | 4,975 | 16,700 |
2024/08/16 | 4,960 | 5,050 | 4,960 | 5,000 | 32,400 |
2024/08/15 | 4,845 | 4,925 | 4,815 | 4,900 | 30,100 |
2024/08/14 | 4,815 | 4,950 | 4,755 | 4,915 | 21,700 |
2024/08/13 | 4,520 | 4,790 | 4,520 | 4,770 | 31,300 |
2024/08/09 | 4,460 | 4,515 | 4,370 | 4,465 | 38,300 |
2024/08/08 | 4,400 | 4,490 | 4,265 | 4,320 | 64,200 |
2024/08/07 | 4,355 | 4,670 | 4,355 | 4,525 | 20,500 |
2024/08/06 | 4,440 | 4,650 | 4,440 | 4,555 | 26,000 |
2024/08/05 | 4,550 | 4,585 | 4,200 | 4,230 | 33,000 |
2024/08/02 | 5,200 | 5,200 | 4,900 | 4,900 | 32,200 |
2024/08/01 | 5,550 | 5,550 | 5,270 | 5,300 | 21,100 |
2024/07/31 | 5,380 | 5,590 | 5,300 | 5,560 | 22,300 |
2024/07/30 | 5,330 | 5,440 | 5,310 | 5,400 | 23,700 |
2024/07/29 | 5,240 | 5,320 | 5,230 | 5,320 | 17,800 |
2024/07/26 | 5,150 | 5,210 | 5,130 | 5,160 | 25,900 |
2024/07/25 | 5,120 | 5,160 | 5,080 | 5,100 | 23,100 |
2024/07/24 | 5,320 | 5,320 | 5,170 | 5,200 | 21,900 |
2024/07/23 | 5,260 | 5,340 | 5,260 | 5,320 | 18,300 |
2024/07/22 | 5,310 | 5,340 | 5,170 | 5,210 | 18,700 |
2024/07/19 | 5,330 | 5,400 | 5,280 | 5,320 | 25,200 |
2024/07/18 | 5,420 | 5,450 | 5,330 | 5,330 | 17,800 |
2024/07/17 | 5,530 | 5,570 | 5,500 | 5,510 | 16,600 |
2024/07/16 | 5,570 | 5,590 | 5,490 | 5,520 | 22,800 |
2024/07/12 | 5,480 | 5,560 | 5,480 | 5,520 | 14,300 |
2024/07/11 | 5,480 | 5,510 | 5,460 | 5,480 | 11,200 |
2024/07/10 | 5,500 | 5,540 | 5,420 | 5,480 | 19,600 |
2024/07/09 | 5,530 | 5,590 | 5,520 | 5,550 | 17,900 |
2024/07/08 | 5,530 | 5,530 | 5,460 | 5,500 | 16,800 |
2024/07/05 | 5,590 | 5,590 | 5,500 | 5,530 | 12,400 |
2024/07/04 | 5,540 | 5,600 | 5,540 | 5,590 | 21,100 |
2024/07/03 | 5,570 | 5,620 | 5,540 | 5,550 | 10,000 |
2024/07/02 | 5,630 | 5,690 | 5,580 | 5,600 | 29,200 |
2024/07/01 | 5,570 | 5,630 | 5,510 | 5,610 | 22,000 |
2024/06/28 | 5,600 | 5,600 | 5,470 | 5,550 | 15,200 |
2024/06/27 | 5,520 | 5,570 | 5,490 | 5,530 | 20,800 |
2024/06/26 | 5,530 | 5,570 | 5,470 | 5,520 | 31,700 |
2024/06/25 | 5,540 | 5,610 | 5,450 | 5,480 | 47,800 |
2024/06/24 | 5,400 | 5,420 | 5,360 | 5,400 | 22,300 |
2024/06/21 | 5,380 | 5,470 | 5,300 | 5,350 | 76,500 |
2024/06/20 | 5,390 | 5,420 | 5,280 | 5,350 | 27,800 |
2024/06/19 | 5,400 | 5,490 | 5,360 | 5,390 | 24,900 |
2024/06/18 | 5,370 | 5,540 | 5,370 | 5,400 | 48,900 |
2024/06/17 | 5,110 | 5,320 | 5,070 | 5,320 | 37,500 |
2024/06/14 | 4,975 | 5,110 | 4,935 | 5,110 | 20,900 |
2024/06/13 | 5,050 | 5,060 | 4,930 | 4,975 | 23,000 |
2024/06/12 | 5,030 | 5,040 | 5,000 | 5,040 | 10,300 |
2024/06/11 | 4,960 | 5,070 | 4,960 | 5,010 | 17,600 |
2024/06/10 | 4,915 | 4,960 | 4,915 | 4,955 | 11,100 |
2024/06/07 | 4,935 | 4,955 | 4,915 | 4,915 | 12,800 |
2024/06/06 | 5,040 | 5,040 | 4,930 | 4,935 | 24,700 |
2024/06/05 | 5,130 | 5,130 | 4,975 | 4,975 | 24,300 |
2024/06/04 | 5,240 | 5,240 | 5,150 | 5,150 | 10,800 |
2024/06/03 | 5,200 | 5,310 | 5,200 | 5,260 | 33,700 |
2024/05/31 | 5,070 | 5,170 | 5,070 | 5,160 | 24,000 |
2024/05/30 | 5,050 | 5,070 | 4,975 | 5,070 | 24,600 |
2024/05/29 | 5,180 | 5,210 | 5,070 | 5,070 | 28,700 |
2024/05/28 | 5,120 | 5,160 | 5,090 | 5,140 | 22,700 |
2024/05/27 | 5,180 | 5,180 | 5,080 | 5,120 | 20,100 |
2024/05/24 | 5,060 | 5,170 | 5,000 | 5,140 | 16,400 |
2024/05/23 | 5,070 | 5,160 | 5,030 | 5,110 | 18,900 |
2024/05/22 | 5,080 | 5,100 | 5,040 | 5,050 | 30,500 |
2024/05/21 | 5,160 | 5,180 | 5,100 | 5,100 | 18,900 |
2024/05/20 | 5,210 | 5,250 | 5,140 | 5,140 | 26,800 |
2024/05/17 | 5,200 | 5,210 | 5,100 | 5,190 | 33,300 |
2024/05/16 | 5,140 | 5,210 | 5,070 | 5,170 | 31,000 |
2024/05/15 | 5,120 | 5,280 | 5,070 | 5,100 | 82,200 |
2024/05/14 | 5,370 | 5,370 | 5,280 | 5,320 | 31,200 |
2024/05/13 | 5,330 | 5,380 | 5,280 | 5,340 | 24,300 |
2024/05/10 | 5,360 | 5,390 | 5,300 | 5,330 | 31,800 |
2024/05/09 | 5,330 | 5,400 | 5,290 | 5,360 | 28,500 |
2024/05/08 | 5,320 | 5,350 | 5,290 | 5,330 | 31,900 |
2024/05/07 | 5,280 | 5,310 | 5,220 | 5,280 | 36,300 |
2024/05/02 | 5,340 | 5,410 | 5,220 | 5,270 | 44,900 |
2024/05/01 | 5,170 | 5,330 | 5,130 | 5,250 | 36,600 |
2024/04/30 | 5,120 | 5,260 | 5,070 | 5,210 | 54,700 |
2024/04/26 | 4,875 | 5,070 | 4,845 | 5,070 | 159,600 |
2024/04/25 | 4,865 | 4,905 | 4,815 | 4,875 | 35,600 |
2024/04/24 | 4,830 | 4,890 | 4,815 | 4,875 | 24,700 |
2024/04/23 | 4,800 | 4,860 | 4,785 | 4,825 | 19,900 |
2024/04/22 | 4,775 | 4,855 | 4,775 | 4,795 | 22,500 |
2024/04/19 | 4,870 | 4,870 | 4,680 | 4,775 | 44,700 |
2024/04/18 | 4,875 | 4,925 | 4,825 | 4,905 | 32,500 |
2024/04/17 | 4,970 | 4,985 | 4,855 | 4,940 | 41,600 |
2024/04/16 | 4,985 | 5,060 | 4,935 | 4,955 | 36,900 |
2024/04/15 | 5,020 | 5,060 | 4,980 | 5,020 | 35,000 |
2024/04/12 | 5,110 | 5,180 | 5,060 | 5,130 | 69,300 |
2024/04/11 | 4,970 | 5,090 | 4,955 | 5,050 | 40,000 |
2024/04/10 | 5,000 | 5,150 | 4,980 | 5,070 | 62,600 |
2024/04/09 | 4,975 | 5,000 | 4,890 | 5,000 | 59,300 |
2024/04/08 | 4,875 | 4,935 | 4,785 | 4,870 | 69,100 |
2024/04/05 | 5,000 | 5,000 | 4,825 | 4,855 | 30,300 |
2024/04/04 | 4,935 | 5,060 | 4,915 | 5,030 | 48,400 |
2024/04/03 | 4,940 | 5,000 | 4,855 | 4,930 | 42,200 |
2024/04/02 | 5,020 | 5,040 | 4,885 | 4,940 | 52,700 |
2024/04/01 | 5,300 | 5,330 | 5,060 | 5,100 | 48,300 |
2024/03/29 | 5,200 | 5,360 | 5,200 | 5,320 | 42,800 |
2024/03/28 | 5,220 | 5,240 | 5,130 | 5,170 | 24,100 |
2024/03/27 | 5,190 | 5,300 | 5,190 | 5,260 | 33,800 |
2024/03/26 | 5,310 | 5,330 | 5,190 | 5,250 | 25,700 |
2024/03/25 | 5,250 | 5,400 | 5,230 | 5,310 | 62,600 |
2024/03/22 | 5,220 | 5,280 | 5,150 | 5,230 | 46,200 |
2024/03/21 | 5,080 | 5,430 | 5,060 | 5,270 | 157,500 |
2024/03/19 | 5,100 | 5,120 | 5,010 | 5,010 | 35,100 |
2024/03/18 | 5,000 | 5,220 | 4,980 | 5,140 | 99,400 |
2024/03/15 | 4,945 | 5,130 | 4,920 | 5,100 | 99,800 |
2024/03/14 | 4,795 | 4,950 | 4,720 | 4,905 | 103,800 |
2024/03/13 | 4,675 | 4,720 | 4,570 | 4,630 | 66,700 |
2024/03/12 | 4,520 | 4,630 | 4,510 | 4,630 | 31,400 |
2024/03/11 | 4,555 | 4,600 | 4,545 | 4,575 | 33,000 |
2024/03/08 | 4,485 | 4,675 | 4,485 | 4,635 | 43,900 |
2024/03/07 | 4,650 | 4,650 | 4,520 | 4,550 | 31,700 |
2024/03/06 | 4,600 | 4,675 | 4,600 | 4,620 | 22,600 |
2024/03/05 | 4,590 | 4,660 | 4,545 | 4,640 | 36,800 |
2024/03/04 | 4,645 | 4,645 | 4,585 | 4,595 | 40,600 |
2024/03/01 | 4,580 | 4,645 | 4,580 | 4,645 | 40,900 |
2024/02/29 | 4,550 | 4,600 | 4,515 | 4,560 | 45,400 |
2024/02/28 | 4,525 | 4,575 | 4,520 | 4,520 | 34,800 |
2024/02/27 | 4,440 | 4,550 | 4,440 | 4,525 | 47,200 |
2024/02/26 | 4,450 | 4,495 | 4,445 | 4,450 | 22,100 |
2024/02/22 | 4,405 | 4,430 | 4,395 | 4,430 | 30,200 |
2024/02/21 | 4,400 | 4,440 | 4,390 | 4,390 | 20,700 |
2024/02/20 | 4,430 | 4,440 | 4,400 | 4,405 | 34,300 |
2024/02/19 | 4,440 | 4,440 | 4,355 | 4,360 | 22,000 |
2024/02/16 | 4,400 | 4,440 | 4,345 | 4,400 | 49,300 |
2024/02/15 | 4,305 | 4,430 | 4,285 | 4,400 | 51,300 |
2024/02/14 | 4,225 | 4,340 | 4,190 | 4,235 | 104,100 |
2024/02/13 | 4,350 | 4,440 | 4,255 | 4,280 | 124,100 |
2024/02/09 | 4,215 | 4,255 | 4,200 | 4,225 | 60,200 |
2024/02/08 | 4,195 | 4,225 | 4,130 | 4,220 | 40,100 |
2024/02/07 | 4,180 | 4,210 | 4,135 | 4,195 | 60,000 |
2024/02/06 | 4,245 | 4,245 | 4,195 | 4,200 | 30,600 |
2024/02/05 | 4,270 | 4,305 | 4,250 | 4,255 | 31,400 |
2024/02/02 | 4,270 | 4,290 | 4,250 | 4,265 | 19,400 |
2024/02/01 | 4,275 | 4,285 | 4,245 | 4,250 | 18,800 |
2024/01/31 | 4,285 | 4,305 | 4,250 | 4,300 | 35,600 |
2024/01/30 | 4,330 | 4,350 | 4,290 | 4,295 | 23,300 |
2024/01/29 | 4,320 | 4,355 | 4,320 | 4,335 | 17,300 |
2024/01/26 | 4,300 | 4,395 | 4,295 | 4,320 | 31,800 |
2024/01/25 | 4,350 | 4,350 | 4,295 | 4,320 | 35,100 |
2024/01/24 | 4,420 | 4,420 | 4,350 | 4,370 | 33,500 |
2024/01/23 | 4,425 | 4,445 | 4,375 | 4,415 | 32,800 |
2024/01/22 | 4,390 | 4,405 | 4,375 | 4,390 | 17,300 |
2024/01/19 | 4,300 | 4,365 | 4,300 | 4,350 | 28,200 |
2024/01/18 | 4,400 | 4,430 | 4,275 | 4,275 | 48,400 |
2024/01/17 | 4,415 | 4,480 | 4,390 | 4,410 | 66,200 |
2024/01/16 | 4,450 | 4,460 | 4,375 | 4,405 | 51,500 |
2024/01/15 | 4,440 | 4,495 | 4,410 | 4,435 | 69,800 |
2024/01/12 | 4,445 | 4,480 | 4,380 | 4,415 | 53,800 |
2024/01/11 | 4,445 | 4,520 | 4,400 | 4,415 | 65,800 |
2024/01/10 | 4,325 | 4,405 | 4,310 | 4,375 | 49,700 |
2024/01/09 | 4,380 | 4,405 | 4,310 | 4,315 | 31,400 |
2024/01/05 | 4,465 | 4,465 | 4,350 | 4,350 | 40,800 |
2024/01/04 | 4,400 | 4,495 | 4,340 | 4,475 | 28,300 |
2023/12/29 | 4,425 | 4,425 | 4,365 | 4,400 | 40,600 |
2023/12/28 | 4,385 | 4,440 | 4,370 | 4,440 | 22,100 |
2023/12/27 | 4,270 | 4,405 | 4,270 | 4,385 | 28,100 |
2023/12/26 | 4,325 | 4,345 | 4,245 | 4,260 | 47,700 |
2023/12/25 | 4,450 | 4,450 | 4,325 | 4,335 | 18,600 |
2023/12/22 | 4,485 | 4,485 | 4,385 | 4,445 | 69,900 |
2023/12/21 | 4,625 | 4,625 | 4,425 | 4,430 | 71,300 |
2023/12/20 | 4,630 | 4,730 | 4,630 | 4,680 | 43,800 |
2023/12/19 | 4,500 | 4,660 | 4,490 | 4,635 | 30,400 |
2023/12/18 | 4,400 | 4,460 | 4,360 | 4,460 | 49,300 |
2023/12/15 | 4,460 | 4,495 | 4,430 | 4,450 | 16,500 |
2023/12/14 | 4,595 | 4,595 | 4,410 | 4,460 | 34,800 |
2023/12/13 | 4,600 | 4,620 | 4,545 | 4,585 | 54,500 |
2023/12/12 | 4,645 | 4,725 | 4,585 | 4,600 | 62,500 |
2023/12/11 | 4,655 | 4,735 | 4,650 | 4,725 | 46,700 |
2023/12/08 | 4,830 | 4,830 | 4,680 | 4,725 | 49,900 |
2023/12/07 | 4,890 | 4,890 | 4,755 | 4,785 | 35,300 |
2023/12/06 | 4,935 | 4,935 | 4,765 | 4,905 | 49,800 |
2023/12/05 | 4,980 | 5,050 | 4,920 | 4,935 | 19,300 |
2023/12/04 | 4,980 | 5,010 | 4,950 | 4,965 | 19,500 |
2023/12/01 | 4,990 | 5,070 | 4,965 | 4,980 | 26,700 |
2023/11/30 | 4,945 | 4,985 | 4,915 | 4,985 | 18,900 |
2023/11/29 | 4,980 | 4,980 | 4,905 | 4,945 | 12,900 |