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
2023/12/29 1,020 1,032 1,015 1,030 479,600
2023/12/28 1,000 1,020 994 1,020 128,600
2023/12/27 1,006 1,021 1,003 1,015 223,800
2023/12/26 991 1,002 988 996 174,000
2023/12/25 1,010 1,010 988 989 169,200
2023/12/22 982 1,012 982 995 302,700
2023/12/21 951 958 951 952 85,600
2023/12/20 964 970 964 965 81,500
2023/12/19 970 970 955 959 119,300
2023/12/18 955 968 950 966 115,900
2023/12/15 963 975 963 972 279,200
2023/12/14 974 982 961 966 129,400
2023/12/13 980 982 972 974 81,200
2023/12/12 980 988 976 977 91,200
2023/12/11 985 986 972 977 98,300
2023/12/08 989 994 971 975 138,800
2023/12/07 1,000 1,005 992 994 93,300
2023/12/06 994 1,011 994 1,006 88,400
2023/12/05 1,006 1,015 994 994 114,000
2023/12/04 1,000 1,006 997 1,005 84,600
2023/12/01 1,010 1,027 1,008 1,009 137,600
2023/11/30 992 1,006 989 1,006 155,500
2023/11/29 982 999 982 997 74,700
2023/11/28 984 995 981 995 76,200
2023/11/27 1,010 1,012 991 995 102,000
2023/11/24 1,001 1,012 999 1,006 138,300
2023/11/22 992 1,006 989 996 181,900
2023/11/21 958 994 958 992 232,300
2023/11/20 958 972 958 962 122,700
2023/11/17 955 958 948 956 109,800
2023/11/16 944 955 938 953 98,100
2023/11/15 947 955 942 944 155,800
2023/11/14 928 938 910 934 283,500
2023/11/13 967 971 951 957 192,900
2023/11/10 942 958 941 957 76,200
2023/11/09 956 956 942 952 70,600
2023/11/08 961 971 944 946 176,600
2023/11/07 968 974 962 968 175,300
2023/11/06 978 979 965 973 153,900
2023/11/02 965 969 959 964 126,900
2023/11/01 963 967 954 962 131,100
2023/10/31 950 958 939 957 171,900
2023/10/30 958 958 933 941 170,500
2023/10/27 930 962 930 962 137,800
2023/10/26 936 945 923 930 168,300
2023/10/25 944 945 932 936 139,700
2023/10/24 927 939 907 936 192,700
2023/10/23 927 931 924 926 114,900
2023/10/20 933 934 923 927 95,300
2023/10/19 933 942 929 934 80,900
2023/10/18 936 940 930 939 120,900
2023/10/17 927 940 923 929 144,200
2023/10/16 938 943 920 925 157,100
2023/10/13 957 957 939 942 166,800
2023/10/12 956 963 951 963 106,800
2023/10/11 963 969 957 958 146,400
2023/10/10 974 975 963 971 116,500
2023/10/06 965 969 956 959 141,700
2023/10/05 960 967 944 950 246,800
2023/10/04 959 959 941 947 207,500
2023/10/03 1,000 1,000 970 971 197,700
2023/10/02 1,024 1,031 998 999 184,800
2023/09/29 1,030 1,035 1,003 1,014 152,700
2023/09/28 1,032 1,045 1,025 1,030 179,400
2023/09/27 1,023 1,033 1,014 1,033 131,200
2023/09/26 1,029 1,033 1,019 1,025 124,800
2023/09/25 1,025 1,035 1,012 1,029 192,400
2023/09/22 1,001 1,014 997 1,006 177,700
2023/09/21 1,018 1,026 1,010 1,012 142,500
2023/09/20 1,040 1,045 1,022 1,024 225,800
2023/09/19 1,010 1,044 1,010 1,038 344,500
2023/09/15 1,032 1,035 1,008 1,010 358,600
2023/09/14 1,013 1,033 1,013 1,032 195,200
2023/09/13 1,028 1,028 1,006 1,012 108,100
2023/09/12 1,034 1,039 1,018 1,025 86,000
2023/09/11 1,010 1,035 1,010 1,033 320,700
2023/09/08 1,010 1,018 1,002 1,006 155,700
2023/09/07 1,018 1,020 1,011 1,016 104,100
2023/09/06 1,025 1,032 1,011 1,014 247,100
2023/09/05 1,016 1,025 1,009 1,025 170,800
2023/09/04 1,004 1,013 1,002 1,013 102,800
2023/09/01 1,002 1,010 998 1,010 118,500
2023/08/31 1,010 1,019 1,008 1,008 119,500
2023/08/30 1,012 1,013 1,004 1,010 126,100
2023/08/29 1,015 1,020 1,001 1,010 158,400
2023/08/28 983 1,015 983 1,010 227,700
2023/08/25 998 998 980 986 129,000
2023/08/24 988 1,005 975 1,000 209,300
2023/08/23 979 1,000 977 999 212,700
2023/08/22 987 988 971 980 160,600
2023/08/21 974 1,001 974 987 295,000
2023/08/18 975 988 971 974 270,800
2023/08/17 961 984 960 982 460,600
2023/08/16 967 979 954 972 636,700
2023/08/15 930 984 929 980 1,541,800
2023/08/14 893 894 868 871 286,500
2023/08/10 883 890 877 890 155,900
2023/08/09 886 887 878 881 150,300
2023/08/08 885 892 881 887 156,300
2023/08/07 875 884 872 882 147,800
2023/08/04 876 884 873 882 128,200
2023/08/03 891 891 877 878 263,200
2023/08/02 896 902 891 893 166,400
2023/08/01 908 909 901 903 120,200
2023/07/31 912 912 901 905 129,800
2023/07/28 894 899 890 898 173,700
2023/07/27 903 903 895 901 89,800
2023/07/26 913 913 903 904 72,200
2023/07/25 907 913 903 913 125,400
2023/07/24 912 917 902 903 169,500
2023/07/21 913 913 903 909 151,900
2023/07/20 906 914 905 911 169,500
2023/07/19 894 906 893 906 187,200
2023/07/18 874 884 874 883 396,100
2023/07/14 878 880 867 872 144,800
2023/07/13 874 878 867 872 133,500
2023/07/12 885 885 874 874 123,500
2023/07/11 885 885 877 878 115,200
2023/07/10 893 893 877 880 197,900
2023/07/07 885 892 876 884 163,500
2023/07/06 901 902 890 890 173,700
2023/07/05 904 910 901 906 160,600
2023/07/04 919 919 908 908 157,300
2023/07/03 911 924 911 919 212,100
2023/06/30 913 913 904 908 213,000
2023/06/29 913 920 908 908 159,500
2023/06/28 917 923 912 923 219,200
2023/06/27 911 915 906 910 120,100
2023/06/26 919 924 910 911 174,200
2023/06/23 930 932 914 919 137,000
2023/06/22 927 930 923 926 115,400
2023/06/21 903 926 903 926 192,600
2023/06/20 901 907 900 907 133,200
2023/06/19 907 909 897 905 142,800
2023/06/16 915 915 900 901 282,400
2023/06/15 913 915 908 909 110,100
2023/06/14 905 913 904 912 175,600
2023/06/13 902 904 895 896 132,200
2023/06/12 894 900 892 896 131,500
2023/06/09 890 895 886 888 163,900
2023/06/08 888 889 873 877 132,800
2023/06/07 890 898 876 878 181,600
2023/06/06 880 887 871 883 131,900
2023/06/05 891 895 884 888 144,200
2023/06/02 866 881 866 877 105,400
2023/06/01 865 868 858 861 150,400
2023/05/31 883 885 864 864 243,000
2023/05/30 886 896 883 887 110,600
2023/05/29 899 900 890 891 100,500
2023/05/26 905 905 887 887 126,100
2023/05/25 899 907 898 900 118,000
2023/05/24 903 910 900 902 131,700
2023/05/23 921 923 900 905 164,700
2023/05/22 923 926 914 918 131,100
2023/05/19 919 927 918 920 115,500
2023/05/18 907 915 902 915 193,400
2023/05/17 908 911 897 902 244,700
2023/05/16 920 920 898 909 472,200
2023/05/15 955 958 940 946 173,000
2023/05/12 946 953 941 949 140,300
2023/05/11 940 949 940 941 95,000
2023/05/10 952 959 941 942 132,900
2023/05/09 959 960 951 958 99,300
2023/05/08 951 955 946 954 112,900
2023/05/02 954 958 946 952 83,500
2023/05/01 956 966 946 950 156,000
2023/04/28 944 952 941 951 155,800
2023/04/27 933 940 928 933 143,700
2023/04/26 941 944 929 933 101,400
2023/04/25 950 955 943 946 79,400
2023/04/24 941 953 939 945 149,700
2023/04/21 941 942 932 936 190,500
2023/04/20 937 949 937 941 84,600
2023/04/19 940 941 934 940 73,400
2023/04/18 945 955 940 943 138,100
2023/04/17 950 952 908 939 429,700
2023/04/14 950 955 947 947 108,400
2023/04/13 940 950 940 948 102,900
2023/04/12 940 951 939 942 141,900
2023/04/11 928 934 923 932 159,400
2023/04/10 930 938 915 917 219,600
2023/04/07 916 927 916 924 130,800
2023/04/06 917 922 911 920 175,900
2023/04/05 945 946 925 928 198,000
2023/04/04 956 956 942 953 228,300
2023/04/03 947 954 945 954 189,800
2023/03/31 937 947 935 940 119,000
2023/03/30 945 946 932 934 136,800
2023/03/29 921 938 918 936 155,200
2023/03/28 923 925 914 916 102,300
2023/03/27 920 920 908 915 111,200
2023/03/24 913 919 906 916 114,000
2023/03/23 895 918 891 916 103,600
2023/03/22 900 911 896 901 201,400
2023/03/20 892 904 882 885 201,400
2023/03/17 901 907 892 900 349,800
2023/03/16 900 900 885 896 225,800
2023/03/15 914 923 911 918 153,000
2023/03/14 924 924 903 908 251,800
2023/03/13 947 950 933 939 253,500
2023/03/10 949 963 946 960 372,600
2023/03/09 968 973 961 964 93,600
2023/03/08 966 971 956 965 162,300
2023/03/07 965 975 962 967 166,800
2023/03/06 973 975 959 960 161,600
2023/03/03 971 972 962 968 212,600
2023/03/02 980 985 952 956 249,900
2023/03/01 963 983 962 982 202,200
2023/02/28 964 977 963 967 305,400
2023/02/27 929 956 929 956 418,700
2023/02/24 931 935 922 929 196,300
2023/02/22 929 937 922 927 233,600
2023/02/21 938 942 931 934 205,000
2023/02/20 942 948 938 944 231,300
2023/02/17 941 945 935 941 284,100
2023/02/16 940 959 937 954 354,600
2023/02/15 962 976 935 940 708,900
2023/02/14 1,048 1,058 1,041 1,052 254,900
2023/02/13 1,067 1,067 1,031 1,034 187,900
2023/02/10 1,062 1,074 1,060 1,066 208,400
2023/02/09 1,052 1,072 1,051 1,066 193,600
2023/02/08 1,050 1,063 1,048 1,062 242,500
2023/02/07 1,027 1,048 1,021 1,047 280,700
2023/02/06 1,031 1,038 1,023 1,027 166,800
2023/02/03 1,007 1,028 1,006 1,028 149,000
2023/02/02 1,024 1,028 1,007 1,014 184,400
2023/02/01 1,020 1,033 1,016 1,024 215,000
2023/01/31 1,007 1,018 1,005 1,015 152,300
2023/01/30 1,008 1,012 1,003 1,005 149,700
2023/01/27 1,007 1,013 1,003 1,010 129,100
2023/01/26 993 1,012 993 1,007 186,900
2023/01/25 980 997 980 992 327,000
2023/01/24 972 979 971 977 156,000
2023/01/23 966 968 956 968 163,400
2023/01/20 946 964 944 961 87,500
2023/01/19 942 954 936 950 168,100
2023/01/18 940 964 937 962 138,400
2023/01/17 936 947 935 942 151,100
2023/01/16 941 945 926 927 134,500
2023/01/13 954 960 943 946 119,000
2023/01/12 961 962 951 955 111,200
2023/01/11 965 976 957 959 206,900
2023/01/10 965 967 955 957 186,000
2023/01/06 917 972 914 968 663,900
2023/01/05 924 924 912 920 158,200
2023/01/04 940 940 926 927 172,500

このページの先頭へ