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

日本金銭機械(6418)の株価時系列情報

日本金銭機械(6418)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
2020/12/30 528 536 524 530 49,600
2020/12/29 505 538 505 535 152,100
2020/12/28 504 505 495 500 161,600
2020/12/25 512 512 501 503 89,000
2020/12/24 508 514 505 507 51,500
2020/12/23 511 512 506 508 50,700
2020/12/22 525 525 505 509 130,100
2020/12/21 518 524 517 523 91,900
2020/12/18 520 522 516 517 122,600
2020/12/17 530 531 521 525 61,000
2020/12/16 535 537 528 529 45,800
2020/12/15 532 536 530 533 49,100
2020/12/14 532 539 532 532 50,800
2020/12/11 536 537 530 536 90,800
2020/12/10 536 536 528 529 50,100
2020/12/09 531 539 531 534 41,600
2020/12/08 543 543 535 535 51,100
2020/12/07 552 553 541 541 67,100
2020/12/04 555 555 550 552 54,000
2020/12/03 550 551 544 551 61,000
2020/12/02 547 552 543 546 43,300
2020/12/01 538 551 538 546 37,800
2020/11/30 560 561 541 541 62,700
2020/11/27 566 569 560 560 43,300
2020/11/26 561 568 561 565 35,400
2020/11/25 579 580 560 560 49,000
2020/11/24 579 583 567 569 53,000
2020/11/20 567 575 565 575 20,700
2020/11/19 571 572 562 567 31,300
2020/11/18 562 577 556 571 48,900
2020/11/17 565 566 557 562 41,600
2020/11/16 560 573 552 565 76,300
2020/11/13 565 565 553 559 62,000
2020/11/12 567 570 562 570 50,200
2020/11/11 560 569 554 569 72,500
2020/11/10 549 566 548 566 160,400
2020/11/09 537 544 531 540 70,400
2020/11/06 518 531 518 531 43,700
2020/11/05 536 537 518 519 98,100
2020/11/04 535 535 524 532 41,500
2020/11/02 517 527 517 525 48,700
2020/10/30 529 529 512 515 47,300
2020/10/29 528 533 522 525 32,900
2020/10/28 530 531 523 528 31,000
2020/10/27 536 538 527 537 35,200
2020/10/26 537 543 531 536 40,000
2020/10/23 530 535 523 534 47,200
2020/10/22 531 534 525 525 53,400
2020/10/21 531 543 531 533 32,200
2020/10/20 535 540 532 532 31,100
2020/10/19 544 544 532 542 40,600
2020/10/16 537 537 526 527 30,200
2020/10/15 551 551 534 537 77,100
2020/10/14 557 558 551 551 44,200
2020/10/13 561 562 555 558 31,600
2020/10/12 561 566 561 561 21,900
2020/10/09 570 570 556 563 41,600
2020/10/08 573 573 563 571 65,700
2020/10/07 577 578 571 572 38,200
2020/10/06 581 584 573 578 46,300
2020/10/05 578 591 578 587 38,500
2020/10/02 597 597 573 578 61,300
2020/09/30 600 615 591 591 64,600
2020/09/29 593 608 585 599 94,300
2020/09/28 585 597 577 597 90,900
2020/09/25 572 582 572 576 52,800
2020/09/24 584 584 569 570 42,500
2020/09/23 582 585 573 583 50,500
2020/09/18 584 591 580 586 41,200
2020/09/17 585 593 580 580 41,300
2020/09/16 576 590 568 590 82,800
2020/09/15 568 573 561 573 36,400
2020/09/14 572 575 568 574 36,500
2020/09/11 574 574 564 569 59,600
2020/09/10 559 571 559 571 78,300
2020/09/09 545 558 544 554 83,000
2020/09/08 542 560 541 560 74,000
2020/09/07 533 546 532 537 66,400
2020/09/04 528 538 520 529 110,600
2020/09/03 549 553 536 536 82,600
2020/09/02 555 555 544 546 38,200
2020/09/01 553 560 549 552 43,500
2020/08/31 557 564 552 553 43,400
2020/08/28 565 567 543 549 95,400
2020/08/27 566 566 553 560 46,000
2020/08/26 579 583 565 566 62,900
2020/08/25 554 575 554 575 126,600
2020/08/24 563 563 538 545 91,200
2020/08/21 559 566 552 558 52,600
2020/08/20 556 564 550 558 78,600
2020/08/19 555 565 550 557 62,300
2020/08/18 571 571 552 555 52,700
2020/08/17 561 571 556 568 50,800
2020/08/14 570 570 555 555 34,000
2020/08/13 570 570 557 568 37,600
2020/08/12 562 566 556 564 41,500
2020/08/11 546 564 546 561 71,900
2020/08/07 520 542 520 541 48,500
2020/08/06 543 550 517 517 86,500
2020/08/05 542 547 531 546 50,200
2020/08/04 528 545 528 543 34,100
2020/08/03 511 530 509 530 54,500
2020/07/31 523 525 504 508 49,900
2020/07/30 541 545 527 527 49,200
2020/07/29 552 552 541 541 30,200
2020/07/28 572 572 551 556 32,200
2020/07/27 562 573 552 572 43,100
2020/07/22 570 571 559 562 36,700
2020/07/21 569 569 557 568 33,000
2020/07/20 558 574 545 572 56,200
2020/07/17 571 571 554 561 28,700
2020/07/16 569 573 560 567 26,000
2020/07/15 569 572 555 568 31,100
2020/07/14 568 568 551 559 26,700
2020/07/13 550 568 547 567 65,500
2020/07/10 551 554 534 534 72,400
2020/07/09 571 571 553 553 52,800
2020/07/08 570 582 570 571 39,600
2020/07/07 591 591 575 576 41,600
2020/07/06 573 595 571 595 51,400
2020/07/03 577 583 563 572 64,400
2020/07/02 571 579 564 568 61,100
2020/07/01 587 593 567 570 85,200
2020/06/30 603 603 587 588 40,300
2020/06/29 592 597 583 594 60,300
2020/06/26 596 604 591 599 54,000
2020/06/25 613 613 595 596 74,100
2020/06/24 621 621 613 614 19,900
2020/06/23 623 626 614 620 41,200
2020/06/22 627 627 613 616 50,900
2020/06/19 614 635 606 634 106,100
2020/06/18 614 615 601 609 53,000
2020/06/17 624 624 608 614 36,400
2020/06/16 591 622 591 622 71,000
2020/06/15 606 613 582 585 80,400
2020/06/12 581 609 580 607 106,700
2020/06/11 655 655 621 621 101,800
2020/06/10 651 670 650 659 68,300
2020/06/09 674 674 647 654 117,200
2020/06/08 638 672 636 670 146,000
2020/06/05 626 632 619 628 35,100
2020/06/04 625 642 612 624 162,200
2020/06/03 618 638 602 610 157,900
2020/06/02 570 608 565 601 177,600
2020/06/01 578 578 562 564 84,400
2020/05/29 586 589 568 568 548,200
2020/05/28 587 603 581 596 157,000
2020/05/27 577 578 564 578 120,000
2020/05/26 564 575 558 574 84,000
2020/05/25 561 566 556 559 62,600
2020/05/22 555 561 548 554 63,300
2020/05/21 545 557 541 557 73,500
2020/05/20 548 551 542 547 75,100
2020/05/19 536 555 536 552 133,000
2020/05/18 530 539 523 534 70,900
2020/05/15 546 550 528 535 113,900
2020/05/14 540 554 533 540 129,900
2020/05/13 587 587 544 545 211,000
2020/05/12 596 596 586 587 37,600
2020/05/11 575 595 575 595 83,700
2020/05/08 560 572 556 569 57,100
2020/05/07 540 560 540 558 61,600
2020/05/01 551 553 536 538 57,800
2020/04/30 548 559 542 555 74,900
2020/04/28 548 548 533 535 65,100
2020/04/27 523 546 523 544 73,200
2020/04/24 537 537 518 523 59,500
2020/04/23 517 534 517 532 60,100
2020/04/22 516 521 510 516 58,800
2020/04/21 531 532 520 529 65,500
2020/04/20 535 541 530 535 50,600
2020/04/17 548 552 536 540 66,800
2020/04/16 526 548 523 543 71,900
2020/04/15 542 542 527 531 70,500
2020/04/14 534 545 528 542 63,000
2020/04/13 543 543 525 531 40,200
2020/04/10 540 544 526 544 60,100
2020/04/09 539 548 533 540 47,800
2020/04/08 535 550 521 540 75,600
2020/04/07 536 540 518 539 80,400
2020/04/06 502 529 499 526 108,200
2020/04/03 508 521 497 507 72,800
2020/04/02 516 525 508 514 55,100
2020/04/01 531 549 521 524 84,600
2020/03/31 573 575 536 541 75,000
2020/03/30 568 576 551 573 99,000
2020/03/27 578 594 568 594 123,200
2020/03/26 564 573 547 569 94,200
2020/03/25 570 581 548 570 147,100
2020/03/24 569 569 542 550 89,400
2020/03/23 545 571 539 558 132,500
2020/03/19 524 550 524 545 102,100
2020/03/18 553 571 524 524 87,600
2020/03/17 491 557 491 552 152,500
2020/03/16 500 538 500 506 99,100
2020/03/13 507 526 489 505 235,800
2020/03/12 570 583 548 552 128,600
2020/03/11 613 624 584 584 88,400
2020/03/10 597 615 568 613 160,300
2020/03/09 635 648 635 635 234,400
2020/03/06 650 655 634 639 121,200
2020/03/05 686 690 672 677 40,500
2020/03/04 661 694 660 682 79,900
2020/03/03 688 710 673 673 150,900
2020/03/02 648 699 640 682 167,600
2020/02/28 659 680 648 651 298,100
2020/02/27 722 722 700 701 109,600
2020/02/26 730 733 716 729 80,800
2020/02/25 731 748 731 736 89,400
2020/02/21 777 782 770 771 37,100
2020/02/20 787 793 779 780 39,300
2020/02/19 772 797 772 784 52,900
2020/02/18 782 785 768 770 83,400
2020/02/17 798 799 781 783 67,700
2020/02/14 810 811 796 800 108,100
2020/02/13 822 822 811 812 53,200
2020/02/12 831 834 811 828 38,500
2020/02/10 846 847 831 834 38,000
2020/02/07 858 858 844 848 37,500
2020/02/06 839 858 839 856 63,900
2020/02/05 822 839 822 838 46,300
2020/02/04 815 822 813 819 42,900
2020/02/03 812 822 810 811 76,200
2020/01/31 841 843 831 832 68,000
2020/01/30 842 846 823 843 99,900
2020/01/29 853 858 844 845 37,200
2020/01/28 841 858 835 853 67,500
2020/01/27 858 858 843 849 80,600
2020/01/24 878 878 865 865 52,900
2020/01/23 884 889 874 878 58,600
2020/01/22 893 897 886 887 50,800
2020/01/21 887 895 886 890 35,800
2020/01/20 892 903 892 899 82,100
2020/01/17 890 896 887 888 33,700
2020/01/16 896 899 888 888 25,700
2020/01/15 895 902 895 898 38,300
2020/01/14 890 896 884 894 69,400
2020/01/10 895 895 886 891 41,000
2020/01/09 882 891 874 888 53,100
2020/01/08 883 883 859 867 104,600
2020/01/07 883 886 880 885 97,900
2020/01/06 895 898 882 882 103,800

このページの先頭へ