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
2026/05/14 8,500 9,500 8,470 9,150 171,000
2026/05/13 8,150 8,280 8,080 8,190 45,900
2026/05/12 8,330 8,420 8,210 8,270 28,800
2026/05/11 8,230 8,310 8,140 8,290 29,900
2026/05/08 8,250 8,260 8,130 8,220 29,400
2026/05/07 8,260 8,420 8,220 8,250 30,500
2026/05/01 8,120 8,120 8,000 8,050 23,900
2026/04/30 8,080 8,160 7,970 8,120 23,300
2026/04/28 7,990 8,260 7,970 8,150 31,500
2026/04/27 7,970 8,100 7,920 8,070 35,300
2026/04/24 8,000 8,100 7,930 8,000 19,100
2026/04/23 8,170 8,170 7,960 8,030 20,200
2026/04/22 8,410 8,410 8,080 8,170 27,200
2026/04/21 8,350 8,400 8,270 8,290 23,300
2026/04/20 8,210 8,340 8,210 8,240 21,100
2026/04/17 8,210 8,320 8,100 8,200 45,300
2026/04/16 8,220 8,400 8,140 8,260 20,400
2026/04/15 8,330 8,350 8,140 8,220 21,800
2026/04/14 8,150 8,270 8,150 8,270 17,200
2026/04/13 8,250 8,250 8,080 8,110 25,100
2026/04/10 8,200 8,270 8,170 8,260 25,700
2026/04/09 8,350 8,370 8,130 8,130 22,900
2026/04/08 8,310 8,350 8,220 8,340 36,900
2026/04/07 8,110 8,380 7,990 8,010 48,500
2026/04/06 7,810 7,990 7,790 7,960 33,300
2026/04/03 7,560 7,760 7,560 7,740 59,100
2026/03/27 7,620 7,710 7,570 7,690 49,100
2026/03/26 7,900 7,960 7,730 7,770 33,900
2026/03/25 8,020 8,060 7,900 7,900 35,200
2026/03/24 7,990 7,990 7,750 7,800 60,500
2026/03/23 8,040 8,120 7,670 7,700 58,100
2026/03/19 8,500 8,570 8,310 8,340 43,800
2026/03/18 8,590 8,780 8,590 8,780 21,700
2026/03/17 8,670 8,840 8,550 8,550 22,700
2026/03/16 8,600 8,690 8,500 8,670 88,300
2026/03/13 8,650 8,840 8,600 8,720 35,800
2026/03/12 9,040 9,050 8,750 8,760 44,800
2026/03/11 9,100 9,240 9,000 9,130 34,500
2026/03/10 8,780 8,990 8,780 8,870 58,200
2026/03/09 8,700 8,770 8,310 8,630 77,000
2026/03/06 9,100 9,270 8,960 9,230 65,200
2026/03/05 9,140 9,410 9,020 9,200 98,500
2026/03/04 8,680 8,780 8,230 8,540 88,300
2026/03/03 9,000 9,140 8,860 8,980 89,000
2026/03/02 9,110 9,200 8,970 9,100 63,900
2026/02/27 8,800 9,320 8,790 9,260 87,900
2026/02/26 9,000 9,050 8,860 8,900 60,100
2026/02/25 8,560 9,030 8,540 8,980 86,100
2026/02/24 8,650 8,730 8,390 8,650 97,900
2026/02/20 8,420 8,640 8,290 8,560 74,100
2026/02/19 8,320 8,650 8,300 8,550 109,900
2026/02/18 8,290 8,730 8,180 8,240 145,100
2026/02/17 7,700 8,360 7,700 8,170 261,600
2026/02/16 7,260 7,550 7,110 7,550 82,300
2026/02/13 6,750 6,770 6,510 6,550 60,500
2026/02/12 6,700 6,820 6,700 6,750 46,100
2026/02/10 6,580 6,670 6,560 6,650 26,700
2026/02/09 6,630 6,630 6,550 6,580 53,100
2026/02/06 6,490 6,540 6,400 6,500 38,200
2026/02/05 6,480 6,550 6,430 6,490 50,900
2026/02/04 6,310 6,480 6,280 6,410 61,700
2026/02/03 6,280 6,370 6,200 6,310 43,600
2026/02/02 6,280 6,410 6,180 6,180 39,000
2026/01/30 6,300 6,310 6,240 6,280 24,700
2026/01/29 6,440 6,440 6,270 6,300 28,200
2026/01/28 6,430 6,430 6,360 6,370 32,400
2026/01/27 6,400 6,450 6,380 6,450 22,000
2026/01/26 6,500 6,510 6,400 6,430 27,600
2026/01/23 6,670 6,710 6,570 6,570 26,000
2026/01/22 6,530 6,720 6,530 6,630 33,900
2026/01/21 6,470 6,650 6,430 6,520 37,000
2026/01/20 6,630 6,630 6,500 6,550 34,900
2026/01/19 6,690 6,790 6,670 6,680 44,200
2026/01/16 6,530 6,710 6,500 6,640 30,500
2026/01/15 6,520 6,570 6,500 6,560 21,400
2026/01/14 6,480 6,550 6,480 6,520 26,400
2026/01/13 6,530 6,540 6,450 6,480 33,500
2026/01/09 6,380 6,400 6,320 6,350 24,100
2026/01/08 6,270 6,390 6,260 6,330 36,300
2026/01/07 6,290 6,300 6,200 6,270 34,200
2026/01/06 6,330 6,370 6,280 6,280 28,700
2026/01/05 6,290 6,330 6,240 6,280 20,400
2025/12/30 6,290 6,330 6,250 6,280 18,800
2025/12/29 6,280 6,350 6,270 6,340 27,500
2025/12/26 6,250 6,280 6,200 6,230 20,100
2025/12/25 6,200 6,280 6,190 6,250 15,900
2025/12/24 6,170 6,210 6,150 6,200 27,700
2025/12/23 6,160 6,210 6,130 6,170 21,100
2025/12/22 6,190 6,210 6,160 6,190 26,600
2025/12/19 6,140 6,180 6,070 6,140 21,900
2025/12/18 6,020 6,150 5,970 6,090 34,700
2025/12/17 6,030 6,030 5,980 5,990 31,200
2025/12/16 6,180 6,190 6,030 6,030 33,900
2025/12/15 6,200 6,250 6,190 6,210 24,000
2025/12/12 6,280 6,300 6,220 6,250 28,700
2025/12/11 6,300 6,300 6,170 6,210 36,100
2025/12/10 6,280 6,360 6,280 6,300 33,300
2025/12/09 6,280 6,340 6,230 6,270 21,800
2025/12/08 6,130 6,300 6,110 6,290 62,700
2025/12/05 6,250 6,260 6,160 6,160 45,500
2025/12/04 6,330 6,330 6,240 6,240 55,500
2025/12/03 6,240 6,340 6,230 6,300 78,800
2025/12/02 6,400 6,400 6,230 6,240 41,000
2025/12/01 6,460 6,490 6,410 6,410 34,700
2025/11/28 6,480 6,500 6,440 6,450 24,300
2025/11/27 6,390 6,510 6,390 6,500 37,200
2025/11/26 6,310 6,360 6,270 6,300 41,900
2025/11/25 6,310 6,320 6,230 6,250 63,800
2025/11/21 6,250 6,280 6,190 6,250 42,100
2025/11/20 6,220 6,290 6,180 6,260 48,900
2025/11/19 6,400 6,400 6,130 6,200 58,400
2025/11/18 6,560 6,590 6,410 6,420 46,800
2025/11/17 6,510 6,650 6,500 6,550 39,800
2025/11/14 6,430 6,540 6,370 6,520 57,200
2025/11/13 6,700 6,730 6,410 6,420 124,200
2025/11/12 6,980 7,120 6,950 6,950 52,200
2025/11/11 7,010 7,100 6,960 7,100 31,100
2025/11/10 6,910 7,020 6,910 6,980 29,800
2025/11/07 6,910 6,970 6,850 6,910 18,500
2025/11/06 6,860 7,000 6,860 6,910 30,500
2025/11/05 6,880 6,920 6,640 6,850 47,400
2025/11/04 6,840 6,890 6,750 6,880 58,200
2025/10/31 6,800 6,840 6,680 6,840 57,000
2025/10/30 6,730 6,840 6,720 6,820 44,900
2025/10/29 6,890 6,920 6,790 6,790 45,200
2025/10/28 7,120 7,120 6,850 6,850 47,700
2025/10/27 7,040 7,160 7,010 7,130 45,900
2025/10/24 6,940 6,960 6,850 6,950 22,300
2025/10/23 6,890 6,960 6,860 6,910 37,700
2025/10/22 6,810 6,890 6,790 6,890 39,300
2025/10/21 6,880 6,900 6,800 6,810 35,500
2025/10/20 6,800 6,870 6,760 6,850 20,800
2025/10/17 6,700 6,750 6,660 6,710 21,700
2025/10/16 6,800 6,830 6,720 6,730 23,200
2025/10/15 6,770 6,840 6,730 6,800 40,400
2025/10/14 6,700 6,800 6,630 6,710 53,300
2025/10/10 6,870 6,930 6,820 6,820 35,500
2025/10/09 6,890 7,020 6,890 6,970 26,900
2025/10/08 6,890 6,970 6,870 6,910 13,100
2025/10/07 6,980 6,980 6,880 6,890 29,800
2025/10/06 6,970 6,970 6,860 6,960 23,600
2025/10/03 6,820 6,860 6,770 6,820 18,300
2025/10/02 6,910 6,930 6,730 6,800 29,100
2025/10/01 7,140 7,140 6,860 6,910 28,300
2025/09/30 7,200 7,220 7,130 7,180 27,800
2025/09/29 7,150 7,180 7,070 7,150 44,100
2025/09/26 7,300 7,360 7,290 7,340 42,800
2025/09/25 7,290 7,300 7,240 7,270 26,800
2025/09/24 7,270 7,300 7,250 7,290 25,300
2025/09/22 7,150 7,290 7,130 7,230 24,100
2025/09/19 7,130 7,210 7,090 7,210 40,900
2025/09/18 7,010 7,160 6,980 7,130 23,300
2025/09/17 7,170 7,170 7,020 7,020 23,800
2025/09/16 7,080 7,180 7,050 7,170 19,200
2025/09/12 7,220 7,220 7,080 7,120 51,200
2025/09/11 7,170 7,270 7,160 7,190 25,800
2025/09/10 7,250 7,260 7,150 7,170 31,300
2025/09/09 7,250 7,280 7,180 7,240 44,000
2025/09/08 7,070 7,220 7,030 7,220 43,000
2025/09/05 6,840 6,990 6,830 6,990 101,400
2025/09/04 6,960 7,010 6,880 6,880 40,100
2025/09/03 6,940 7,040 6,940 6,950 40,500
2025/09/02 6,940 7,000 6,930 6,970 17,400
2025/09/01 6,970 7,030 6,930 6,930 23,200
2025/08/29 7,000 7,050 6,950 7,030 29,000
2025/08/28 7,050 7,050 7,000 7,020 24,600
2025/08/27 7,110 7,130 7,060 7,090 12,100
2025/08/26 7,170 7,170 7,050 7,110 20,500
2025/08/25 7,130 7,200 7,100 7,160 25,500
2025/08/22 7,180 7,180 7,050 7,160 22,000
2025/08/21 7,060 7,140 6,980 7,130 36,500
2025/08/20 6,970 7,190 6,960 7,140 57,200
2025/08/19 7,050 7,050 6,970 7,000 40,500
2025/08/18 7,160 7,240 7,080 7,120 60,600
2025/08/15 6,950 7,170 6,900 7,160 65,800
2025/08/14 6,870 7,010 6,870 6,970 55,600
2025/08/13 6,830 6,960 6,800 6,920 69,900
2025/08/12 6,790 6,830 6,700 6,730 52,900
2025/08/08 6,850 7,050 6,660 6,710 141,600
2025/08/07 6,590 6,640 6,460 6,550 43,700
2025/08/06 6,550 6,670 6,550 6,630 21,900
2025/08/05 6,580 6,620 6,480 6,540 22,600
2025/08/04 6,490 6,570 6,440 6,510 40,600
2025/08/01 6,540 6,700 6,500 6,590 52,000
2025/07/31 6,530 6,590 6,510 6,540 16,300
2025/07/30 6,490 6,560 6,490 6,510 21,200
2025/07/29 6,570 6,580 6,450 6,520 29,400
2025/07/28 6,610 6,630 6,550 6,570 18,300
2025/07/25 6,540 6,660 6,480 6,600 32,200
2025/07/24 6,540 6,570 6,470 6,540 26,600
2025/07/23 6,500 6,530 6,400 6,520 46,400
2025/07/22 6,390 6,490 6,390 6,470 19,500
2025/07/18 6,430 6,490 6,380 6,460 41,500
2025/07/17 6,390 6,430 6,300 6,420 36,100
2025/07/16 6,380 6,450 6,350 6,390 30,800
2025/07/15 6,310 6,440 6,310 6,380 35,200
2025/07/14 6,260 6,360 6,260 6,310 28,400
2025/07/11 6,240 6,290 6,150 6,240 28,100
2025/07/10 6,210 6,240 6,140 6,180 34,000
2025/07/09 6,090 6,230 6,090 6,210 51,700

このページの先頭へ