日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日機装(6376)の株価時系列情報

日機装(6376)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
2021/12/30 789 808 784 804 272,000
2021/12/29 786 795 780 794 210,100
2021/12/28 780 791 776 791 320,000
2021/12/27 768 771 758 771 283,000
2021/12/24 781 784 766 771 498,500
2021/12/23 761 780 761 776 633,600
2021/12/22 785 785 757 761 858,000
2021/12/21 780 791 775 785 1,006,200
2021/12/20 860 862 823 823 365,300
2021/12/17 885 891 862 869 752,000
2021/12/16 882 884 877 882 165,200
2021/12/15 877 886 877 878 122,100
2021/12/14 878 882 873 873 161,900
2021/12/13 893 895 880 887 187,600
2021/12/10 910 910 888 894 172,600
2021/12/09 910 919 902 904 132,900
2021/12/08 914 917 901 915 142,300
2021/12/07 878 908 877 907 425,600
2021/12/06 874 883 868 876 157,100
2021/12/03 851 867 850 867 239,300
2021/12/02 850 859 842 846 148,500
2021/12/01 850 860 839 853 282,800
2021/11/30 880 897 848 848 348,900
2021/11/29 894 900 873 874 225,600
2021/11/26 915 915 896 901 199,600
2021/11/25 926 929 912 912 93,400
2021/11/24 936 948 916 921 201,200
2021/11/22 920 937 910 928 122,600
2021/11/19 926 930 916 925 186,800
2021/11/18 947 952 927 936 189,100
2021/11/17 968 978 944 944 220,400
2021/11/16 960 990 960 970 255,200
2021/11/15 963 967 916 952 748,100
2021/11/12 998 1,021 998 1,021 186,000
2021/11/11 999 1,013 998 1,002 150,200
2021/11/10 1,002 1,007 995 1,000 117,100
2021/11/09 1,027 1,027 1,002 1,002 124,700
2021/11/08 1,015 1,028 1,014 1,027 165,800
2021/11/05 1,016 1,016 1,000 1,006 142,800
2021/11/04 1,014 1,024 1,009 1,019 212,000
2021/11/02 1,017 1,019 1,007 1,007 83,100
2021/11/01 1,024 1,024 1,007 1,021 137,900
2021/10/29 1,004 1,013 1,000 1,007 116,900
2021/10/28 1,007 1,016 1,000 1,006 147,700
2021/10/27 1,022 1,022 1,006 1,014 87,500
2021/10/26 1,030 1,038 1,026 1,028 212,400
2021/10/25 1,010 1,024 1,007 1,016 150,100
2021/10/22 997 1,016 992 1,011 146,800
2021/10/21 1,011 1,022 1,005 1,006 127,000
2021/10/20 1,033 1,037 1,007 1,014 186,500
2021/10/19 1,028 1,035 1,024 1,035 255,300
2021/10/18 1,005 1,025 1,005 1,025 317,200
2021/10/15 980 1,000 980 1,000 261,300
2021/10/14 975 977 963 977 133,600
2021/10/13 975 983 964 976 142,900
2021/10/12 977 982 972 975 346,200
2021/10/11 974 987 969 985 171,400
2021/10/08 981 983 966 972 215,600
2021/10/07 962 974 959 966 202,200
2021/10/06 952 975 948 965 352,100
2021/10/05 948 951 932 941 431,000
2021/10/04 958 961 945 952 213,600
2021/10/01 960 962 941 950 257,400
2021/09/30 979 981 968 969 205,300
2021/09/29 962 974 959 974 301,100
2021/09/28 981 986 967 980 213,600
2021/09/27 993 999 982 982 241,600
2021/09/24 982 994 980 991 386,600
2021/09/22 972 982 969 971 351,900
2021/09/21 948 973 943 967 259,200
2021/09/17 981 988 971 977 295,100
2021/09/16 977 988 973 983 453,100
2021/09/15 977 978 965 975 288,000
2021/09/14 974 977 968 974 272,000
2021/09/13 954 966 949 966 284,100
2021/09/10 952 958 950 957 289,100
2021/09/09 948 959 945 952 316,900
2021/09/08 928 951 922 948 498,400
2021/09/07 938 944 926 929 387,800
2021/09/06 929 933 920 930 389,600
2021/09/03 909 920 907 919 379,700
2021/09/02 910 914 902 913 289,500
2021/09/01 900 912 899 910 256,200
2021/08/31 897 903 886 895 340,400
2021/08/30 887 893 885 886 253,700
2021/08/27 892 896 879 880 377,500
2021/08/26 885 894 877 892 661,900
2021/08/25 913 921 910 911 323,600
2021/08/24 900 908 890 895 422,700
2021/08/23 875 891 873 887 447,100
2021/08/20 878 889 860 865 571,700
2021/08/19 897 903 882 885 452,200
2021/08/18 919 924 891 901 727,600
2021/08/17 959 959 917 921 719,500
2021/08/16 999 1,004 952 952 947,100
2021/08/13 1,000 1,020 986 1,008 790,100
2021/08/12 1,172 1,176 1,162 1,172 150,800
2021/08/11 1,152 1,164 1,146 1,161 135,200
2021/08/10 1,137 1,150 1,136 1,142 150,500
2021/08/06 1,133 1,147 1,130 1,137 111,000
2021/08/05 1,142 1,146 1,132 1,133 87,500
2021/08/04 1,157 1,157 1,136 1,142 145,700
2021/08/03 1,151 1,155 1,142 1,155 76,400
2021/08/02 1,139 1,153 1,136 1,148 133,600
2021/07/30 1,139 1,144 1,131 1,131 148,900
2021/07/29 1,141 1,157 1,127 1,149 636,200
2021/07/28 1,134 1,148 1,133 1,147 139,900
2021/07/27 1,146 1,149 1,138 1,142 293,000
2021/07/26 1,134 1,136 1,117 1,134 157,700
2021/07/21 1,117 1,127 1,104 1,104 183,500
2021/07/20 1,100 1,108 1,095 1,104 151,600
2021/07/19 1,134 1,139 1,113 1,118 169,400
2021/07/16 1,158 1,158 1,148 1,153 155,900
2021/07/15 1,165 1,167 1,150 1,153 165,100
2021/07/14 1,160 1,170 1,155 1,159 121,500
2021/07/13 1,157 1,171 1,157 1,169 203,900
2021/07/12 1,139 1,145 1,122 1,145 284,100
2021/07/09 1,090 1,101 1,075 1,099 227,100
2021/07/08 1,117 1,117 1,099 1,099 215,400
2021/07/07 1,103 1,114 1,100 1,108 216,100
2021/07/06 1,123 1,125 1,116 1,119 73,900
2021/07/05 1,123 1,128 1,119 1,120 109,800
2021/07/02 1,112 1,126 1,108 1,124 137,500
2021/07/01 1,124 1,124 1,101 1,113 282,700
2021/06/30 1,149 1,149 1,116 1,117 273,700
2021/06/29 1,136 1,139 1,119 1,128 227,400
2021/06/28 1,155 1,165 1,152 1,154 160,100
2021/06/25 1,149 1,149 1,136 1,144 109,100
2021/06/24 1,146 1,147 1,130 1,140 176,900
2021/06/23 1,163 1,163 1,146 1,152 181,000
2021/06/22 1,142 1,156 1,132 1,155 240,700
2021/06/21 1,103 1,122 1,096 1,112 282,100
2021/06/18 1,138 1,139 1,109 1,109 383,100
2021/06/17 1,166 1,169 1,140 1,141 267,000
2021/06/16 1,178 1,185 1,169 1,172 225,000
2021/06/15 1,169 1,176 1,165 1,167 160,500
2021/06/14 1,180 1,180 1,169 1,173 102,300
2021/06/11 1,185 1,186 1,171 1,173 199,900
2021/06/10 1,172 1,185 1,171 1,183 95,700
2021/06/09 1,189 1,191 1,179 1,180 120,000
2021/06/08 1,176 1,188 1,174 1,180 88,900
2021/06/07 1,193 1,198 1,176 1,177 164,800
2021/06/04 1,189 1,197 1,178 1,190 230,600
2021/06/03 1,170 1,184 1,168 1,174 163,900
2021/06/02 1,180 1,195 1,175 1,181 248,100
2021/06/01 1,199 1,202 1,183 1,187 173,200
2021/05/31 1,199 1,199 1,179 1,195 248,800
2021/05/28 1,204 1,209 1,193 1,202 214,600
2021/05/27 1,203 1,216 1,186 1,187 356,300
2021/05/26 1,216 1,220 1,195 1,203 241,800
2021/05/25 1,200 1,202 1,190 1,193 165,200
2021/05/24 1,190 1,207 1,185 1,198 218,900
2021/05/21 1,172 1,192 1,167 1,190 210,100
2021/05/20 1,161 1,177 1,160 1,170 171,600
2021/05/19 1,171 1,178 1,157 1,159 236,800
2021/05/18 1,155 1,194 1,154 1,193 384,600
2021/05/17 1,175 1,191 1,143 1,163 580,100
2021/05/14 1,095 1,103 1,082 1,082 174,900
2021/05/13 1,103 1,108 1,085 1,088 230,200
2021/05/12 1,148 1,148 1,095 1,109 250,300
2021/05/11 1,158 1,169 1,146 1,148 246,600
2021/05/10 1,158 1,163 1,153 1,161 143,000
2021/05/07 1,144 1,159 1,136 1,159 137,000
2021/05/06 1,120 1,146 1,120 1,134 229,300
2021/04/30 1,116 1,126 1,116 1,123 165,100
2021/04/28 1,120 1,127 1,115 1,115 150,000
2021/04/27 1,115 1,125 1,107 1,117 152,600
2021/04/26 1,125 1,125 1,106 1,110 186,100
2021/04/23 1,092 1,105 1,088 1,105 144,500
2021/04/22 1,103 1,112 1,089 1,102 215,700
2021/04/21 1,100 1,100 1,073 1,075 247,600
2021/04/20 1,120 1,120 1,102 1,120 269,800
2021/04/19 1,134 1,140 1,128 1,129 81,200
2021/04/16 1,135 1,138 1,120 1,134 119,400
2021/04/15 1,117 1,131 1,116 1,121 105,700
2021/04/14 1,130 1,130 1,113 1,117 136,800
2021/04/13 1,148 1,153 1,135 1,135 128,500
2021/04/12 1,150 1,153 1,138 1,148 114,000
2021/04/09 1,151 1,156 1,142 1,144 102,500
2021/04/08 1,172 1,172 1,147 1,149 153,700
2021/04/07 1,155 1,172 1,152 1,172 190,500
2021/04/06 1,164 1,165 1,144 1,155 180,400
2021/04/05 1,150 1,161 1,136 1,161 252,200
2021/04/02 1,149 1,153 1,138 1,143 118,700
2021/04/01 1,136 1,148 1,128 1,141 157,500
2021/03/31 1,142 1,142 1,127 1,127 171,100
2021/03/30 1,145 1,153 1,139 1,149 143,900
2021/03/29 1,172 1,176 1,142 1,156 225,100
2021/03/26 1,158 1,175 1,152 1,163 231,900
2021/03/25 1,148 1,164 1,146 1,147 270,400
2021/03/24 1,188 1,188 1,144 1,148 414,200
2021/03/23 1,233 1,237 1,201 1,201 244,700
2021/03/22 1,231 1,254 1,223 1,244 230,100
2021/03/19 1,240 1,247 1,232 1,244 377,900
2021/03/18 1,257 1,257 1,231 1,238 265,300
2021/03/17 1,245 1,254 1,233 1,251 158,100
2021/03/16 1,228 1,256 1,220 1,251 346,100
2021/03/15 1,211 1,245 1,211 1,228 353,800
2021/03/12 1,220 1,220 1,203 1,212 231,700
2021/03/11 1,210 1,230 1,198 1,212 372,300
2021/03/10 1,195 1,211 1,182 1,199 309,400
2021/03/09 1,197 1,207 1,176 1,204 330,900
2021/03/08 1,184 1,216 1,183 1,194 440,700
2021/03/05 1,174 1,176 1,138 1,176 297,800
2021/03/04 1,154 1,179 1,154 1,173 577,300
2021/03/03 1,148 1,166 1,141 1,166 453,700
2021/03/02 1,144 1,155 1,124 1,141 424,600
2021/03/01 1,113 1,144 1,113 1,142 496,300
2021/02/26 1,083 1,111 1,083 1,097 344,200
2021/02/25 1,100 1,125 1,096 1,113 467,500
2021/02/24 1,097 1,114 1,080 1,096 487,800
2021/02/22 1,075 1,094 1,070 1,075 218,500
2021/02/19 1,080 1,092 1,070 1,072 222,700
2021/02/18 1,107 1,108 1,076 1,079 240,500
2021/02/17 1,077 1,115 1,077 1,109 447,500
2021/02/16 1,091 1,104 1,078 1,086 397,500
2021/02/15 1,075 1,095 1,064 1,090 420,200
2021/02/12 1,063 1,069 1,053 1,064 219,800
2021/02/10 1,058 1,073 1,050 1,065 184,300
2021/02/09 1,093 1,093 1,048 1,058 432,900
2021/02/08 1,085 1,113 1,085 1,101 670,400
2021/02/05 1,045 1,055 1,042 1,055 263,600
2021/02/04 1,033 1,042 1,031 1,037 148,800
2021/02/03 1,036 1,046 1,031 1,040 116,000
2021/02/02 1,018 1,039 1,016 1,039 140,900
2021/02/01 1,005 1,025 1,003 1,022 114,700
2021/01/29 1,030 1,035 1,005 1,005 151,000
2021/01/28 1,010 1,039 1,010 1,034 234,300
2021/01/27 1,037 1,041 1,033 1,036 123,200
2021/01/26 1,029 1,033 1,024 1,033 122,700
2021/01/25 1,040 1,040 1,030 1,034 101,800
2021/01/22 1,037 1,042 1,030 1,030 116,200
2021/01/21 1,049 1,059 1,044 1,047 144,600
2021/01/20 1,041 1,050 1,035 1,048 133,200
2021/01/19 1,039 1,054 1,037 1,039 209,300
2021/01/18 1,033 1,036 1,021 1,032 119,100
2021/01/15 1,060 1,062 1,029 1,038 434,700
2021/01/14 1,050 1,070 1,047 1,061 361,200
2021/01/13 1,045 1,060 1,043 1,050 253,500
2021/01/12 1,051 1,052 1,036 1,045 293,300
2021/01/08 1,017 1,029 1,008 1,029 294,100
2021/01/07 1,032 1,038 1,006 1,008 425,900
2021/01/06 1,006 1,022 1,004 1,015 244,900
2021/01/05 994 1,007 987 999 190,400
2021/01/04 1,008 1,009 988 994 213,000

このページの先頭へ