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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/08 | 5,950 | 6,100 | 5,950 | 6,040 | 35,000 |
| 2025/07/07 | 5,920 | 5,970 | 5,870 | 5,970 | 25,900 |
| 2025/07/04 | 5,890 | 5,890 | 5,840 | 5,880 | 17,500 |
| 2025/07/03 | 5,820 | 5,900 | 5,800 | 5,840 | 25,800 |
| 2025/07/02 | 5,750 | 5,890 | 5,750 | 5,820 | 30,400 |
| 2025/07/01 | 5,860 | 5,880 | 5,790 | 5,820 | 20,900 |
| 2025/06/30 | 5,870 | 5,920 | 5,840 | 5,860 | 51,300 |
| 2025/06/27 | 5,900 | 5,960 | 5,810 | 5,840 | 25,200 |
| 2025/06/26 | 5,780 | 5,890 | 5,780 | 5,890 | 26,300 |
| 2025/06/25 | 5,730 | 5,810 | 5,640 | 5,780 | 32,000 |
| 2025/06/24 | 5,780 | 5,780 | 5,690 | 5,740 | 26,800 |
| 2025/06/23 | 5,700 | 5,770 | 5,670 | 5,740 | 21,900 |
| 2025/06/20 | 5,780 | 5,780 | 5,690 | 5,700 | 65,300 |
| 2025/06/19 | 5,890 | 5,890 | 5,750 | 5,780 | 26,800 |
| 2025/06/18 | 5,960 | 5,970 | 5,890 | 5,910 | 20,600 |
| 2025/06/17 | 5,970 | 6,040 | 5,920 | 5,970 | 34,100 |
| 2025/06/16 | 5,930 | 6,000 | 5,930 | 5,970 | 21,500 |
| 2025/06/13 | 6,020 | 6,020 | 5,860 | 5,930 | 43,500 |
| 2025/06/12 | 5,980 | 6,040 | 5,960 | 6,000 | 27,200 |
| 2025/06/11 | 6,120 | 6,120 | 6,020 | 6,030 | 33,200 |
| 2025/06/10 | 6,030 | 6,090 | 6,030 | 6,050 | 43,800 |
| 2025/06/09 | 6,100 | 6,120 | 5,990 | 6,010 | 34,400 |
| 2025/06/06 | 6,230 | 6,260 | 6,100 | 6,150 | 27,400 |
| 2025/06/05 | 6,120 | 6,380 | 6,120 | 6,280 | 97,800 |
| 2025/06/04 | 5,960 | 6,160 | 5,950 | 6,080 | 71,400 |
| 2025/06/03 | 5,930 | 5,940 | 5,850 | 5,860 | 36,000 |
| 2025/06/02 | 5,880 | 6,020 | 5,840 | 5,960 | 61,200 |
| 2025/05/30 | 5,780 | 5,860 | 5,780 | 5,790 | 36,400 |
| 2025/05/29 | 5,830 | 5,870 | 5,720 | 5,850 | 47,600 |
| 2025/05/28 | 5,560 | 5,900 | 5,560 | 5,860 | 97,900 |
| 2025/05/27 | 5,500 | 5,550 | 5,490 | 5,530 | 18,900 |
| 2025/05/26 | 5,500 | 5,530 | 5,450 | 5,500 | 22,400 |
| 2025/05/23 | 5,480 | 5,560 | 5,470 | 5,500 | 37,000 |
| 2025/05/22 | 5,380 | 5,530 | 5,340 | 5,480 | 36,200 |
| 2025/05/21 | 5,600 | 5,600 | 5,420 | 5,480 | 50,500 |
| 2025/05/20 | 5,440 | 5,530 | 5,420 | 5,440 | 28,700 |
| 2025/05/19 | 5,440 | 5,470 | 5,400 | 5,410 | 30,300 |
| 2025/05/16 | 5,510 | 5,560 | 5,440 | 5,490 | 39,400 |
| 2025/05/15 | 5,490 | 5,560 | 5,360 | 5,480 | 113,100 |
| 2025/05/14 | 4,960 | 4,990 | 4,875 | 4,970 | 46,400 |
| 2025/05/13 | 4,920 | 5,010 | 4,920 | 4,960 | 27,600 |
| 2025/05/12 | 4,810 | 4,895 | 4,810 | 4,880 | 17,300 |
| 2025/05/09 | 4,700 | 4,885 | 4,700 | 4,765 | 89,600 |
| 2025/05/08 | 4,565 | 4,715 | 4,565 | 4,695 | 65,000 |
| 2025/05/07 | 4,540 | 4,620 | 4,505 | 4,565 | 58,500 |
| 2025/05/02 | 4,515 | 4,545 | 4,500 | 4,540 | 20,500 |
| 2025/05/01 | 4,545 | 4,575 | 4,510 | 4,510 | 22,300 |
| 2025/04/30 | 4,495 | 4,565 | 4,495 | 4,545 | 34,300 |
| 2025/04/28 | 4,540 | 4,600 | 4,495 | 4,495 | 139,100 |
| 2025/04/25 | 4,465 | 4,525 | 4,465 | 4,525 | 24,700 |
| 2025/04/24 | 4,525 | 4,525 | 4,425 | 4,460 | 37,200 |
| 2025/04/23 | 4,440 | 4,525 | 4,440 | 4,455 | 30,200 |
| 2025/04/22 | 4,315 | 4,380 | 4,315 | 4,370 | 27,100 |
| 2025/04/21 | 4,415 | 4,425 | 4,335 | 4,370 | 28,600 |
| 2025/04/18 | 4,425 | 4,445 | 4,400 | 4,440 | 20,500 |
| 2025/04/17 | 4,315 | 4,425 | 4,315 | 4,400 | 26,600 |
| 2025/04/16 | 4,355 | 4,375 | 4,285 | 4,320 | 34,200 |
| 2025/04/15 | 4,385 | 4,390 | 4,350 | 4,355 | 30,500 |
| 2025/04/14 | 4,380 | 4,440 | 4,355 | 4,385 | 24,000 |
| 2025/04/11 | 4,410 | 4,410 | 4,230 | 4,350 | 43,000 |
| 2025/04/10 | 4,715 | 4,715 | 4,465 | 4,480 | 41,500 |
| 2025/04/09 | 4,245 | 4,265 | 4,150 | 4,225 | 79,900 |
| 2025/04/08 | 4,125 | 4,340 | 4,125 | 4,315 | 60,800 |
| 2025/04/07 | 3,985 | 4,160 | 3,970 | 3,985 | 82,500 |
| 2025/04/04 | 4,605 | 4,670 | 4,385 | 4,475 | 61,600 |
| 2025/04/03 | 4,730 | 4,790 | 4,705 | 4,745 | 33,200 |
| 2025/04/02 | 4,920 | 4,930 | 4,875 | 4,920 | 26,800 |
| 2025/04/01 | 4,970 | 5,030 | 4,935 | 4,955 | 27,300 |
| 2025/03/31 | 5,050 | 5,150 | 4,925 | 4,965 | 33,700 |
| 2025/03/28 | 5,210 | 5,210 | 5,070 | 5,100 | 22,700 |
| 2025/03/27 | 5,210 | 5,240 | 5,150 | 5,230 | 22,800 |
| 2025/03/26 | 5,140 | 5,210 | 5,110 | 5,210 | 26,900 |
| 2025/03/25 | 5,250 | 5,250 | 5,100 | 5,140 | 21,300 |
| 2025/03/24 | 5,300 | 5,310 | 5,170 | 5,190 | 18,500 |
| 2025/03/21 | 5,260 | 5,300 | 5,220 | 5,290 | 29,000 |
| 2025/03/19 | 5,130 | 5,260 | 5,130 | 5,230 | 22,200 |
| 2025/03/18 | 5,120 | 5,140 | 5,100 | 5,130 | 15,300 |
| 2025/03/17 | 5,170 | 5,190 | 5,110 | 5,110 | 18,000 |
| 2025/03/14 | 4,995 | 5,100 | 4,935 | 5,100 | 27,700 |
| 2025/03/13 | 5,000 | 5,050 | 4,970 | 5,020 | 23,200 |
| 2025/03/12 | 4,950 | 5,020 | 4,890 | 4,975 | 25,000 |
| 2025/03/11 | 4,900 | 4,995 | 4,875 | 4,995 | 30,400 |
| 2025/03/10 | 5,110 | 5,110 | 4,905 | 4,960 | 60,600 |
| 2025/03/07 | 5,030 | 5,100 | 5,000 | 5,090 | 24,600 |
| 2025/03/06 | 5,160 | 5,180 | 5,110 | 5,110 | 17,300 |
| 2025/03/05 | 5,060 | 5,120 | 5,050 | 5,120 | 28,500 |
| 2025/03/04 | 5,110 | 5,110 | 4,970 | 5,040 | 31,900 |
| 2025/03/03 | 5,230 | 5,230 | 5,010 | 5,070 | 48,800 |
| 2025/02/28 | 5,230 | 5,240 | 5,150 | 5,170 | 15,500 |
| 2025/02/27 | 5,150 | 5,260 | 5,150 | 5,250 | 18,900 |
| 2025/02/26 | 5,290 | 5,290 | 5,160 | 5,210 | 20,000 |
| 2025/02/25 | 5,220 | 5,310 | 5,200 | 5,260 | 30,000 |
| 2025/02/21 | 5,300 | 5,320 | 5,230 | 5,270 | 16,200 |
| 2025/02/20 | 5,290 | 5,320 | 5,250 | 5,300 | 29,200 |
| 2025/02/19 | 5,400 | 5,410 | 5,270 | 5,320 | 17,600 |
| 2025/02/18 | 5,430 | 5,460 | 5,350 | 5,410 | 28,800 |
| 2025/02/17 | 5,590 | 5,650 | 5,420 | 5,430 | 35,000 |
| 2025/02/14 | 5,700 | 5,870 | 5,560 | 5,580 | 62,300 |
| 2025/02/13 | 5,500 | 5,570 | 5,460 | 5,490 | 15,800 |
| 2025/02/12 | 5,430 | 5,520 | 5,430 | 5,500 | 20,200 |
| 2025/02/10 | 5,390 | 5,430 | 5,340 | 5,390 | 11,600 |
| 2025/02/07 | 5,410 | 5,470 | 5,400 | 5,420 | 12,600 |
| 2025/02/06 | 5,430 | 5,460 | 5,400 | 5,400 | 10,700 |
| 2025/02/05 | 5,400 | 5,450 | 5,390 | 5,410 | 14,600 |
| 2025/02/04 | 5,410 | 5,470 | 5,390 | 5,400 | 15,000 |
| 2025/02/03 | 5,380 | 5,480 | 5,360 | 5,370 | 19,600 |
| 2025/01/31 | 5,430 | 5,490 | 5,430 | 5,430 | 10,500 |
| 2025/01/30 | 5,390 | 5,460 | 5,380 | 5,420 | 9,300 |
| 2025/01/29 | 5,400 | 5,470 | 5,400 | 5,430 | 12,100 |
| 2025/01/28 | 5,350 | 5,490 | 5,350 | 5,380 | 16,300 |
| 2025/01/27 | 5,390 | 5,420 | 5,340 | 5,350 | 14,300 |
| 2025/01/24 | 5,480 | 5,500 | 5,400 | 5,400 | 30,000 |
| 2025/01/23 | 5,430 | 5,480 | 5,390 | 5,410 | 20,000 |
| 2025/01/22 | 5,410 | 5,470 | 5,390 | 5,430 | 20,600 |
| 2025/01/21 | 5,320 | 5,400 | 5,290 | 5,360 | 22,600 |
| 2025/01/20 | 5,180 | 5,320 | 5,130 | 5,260 | 30,400 |
| 2025/01/17 | 4,970 | 5,180 | 4,955 | 5,100 | 24,500 |
| 2025/01/16 | 4,980 | 5,030 | 4,965 | 4,970 | 19,500 |
| 2025/01/15 | 4,950 | 4,990 | 4,935 | 4,980 | 19,200 |
| 2025/01/14 | 4,995 | 5,020 | 4,910 | 4,950 | 29,200 |
| 2025/01/10 | 5,070 | 5,110 | 5,030 | 5,030 | 16,500 |
| 2025/01/09 | 5,200 | 5,200 | 5,050 | 5,070 | 19,100 |
| 2025/01/08 | 5,130 | 5,200 | 5,120 | 5,170 | 25,500 |
| 2025/01/07 | 5,100 | 5,160 | 5,040 | 5,160 | 27,800 |
| 2025/01/06 | 5,180 | 5,220 | 5,100 | 5,100 | 25,100 |
| 2024/12/30 | 5,120 | 5,150 | 5,080 | 5,080 | 21,500 |
| 2024/12/27 | 5,060 | 5,150 | 5,060 | 5,110 | 19,800 |
| 2024/12/26 | 4,990 | 5,060 | 4,955 | 5,060 | 19,200 |
| 2024/12/25 | 4,950 | 5,000 | 4,950 | 4,995 | 18,100 |
| 2024/12/24 | 4,975 | 4,975 | 4,885 | 4,950 | 16,900 |
| 2024/12/23 | 4,950 | 4,975 | 4,930 | 4,950 | 13,300 |
| 2024/12/20 | 4,950 | 4,990 | 4,920 | 4,930 | 25,900 |
| 2024/12/19 | 4,830 | 4,975 | 4,830 | 4,955 | 21,600 |
| 2024/12/18 | 5,000 | 5,000 | 4,905 | 4,920 | 29,200 |
| 2024/12/17 | 5,180 | 5,180 | 4,995 | 5,000 | 27,400 |
| 2024/12/16 | 5,130 | 5,210 | 5,110 | 5,160 | 16,900 |
| 2024/12/13 | 5,020 | 5,140 | 5,020 | 5,100 | 24,100 |
| 2024/12/12 | 5,140 | 5,150 | 5,080 | 5,090 | 13,900 |
| 2024/12/11 | 5,040 | 5,120 | 5,040 | 5,100 | 24,800 |
| 2024/12/10 | 5,090 | 5,090 | 5,020 | 5,040 | 11,500 |
| 2024/12/09 | 5,050 | 5,110 | 5,010 | 5,080 | 17,800 |
| 2024/12/06 | 5,100 | 5,110 | 4,955 | 4,980 | 30,800 |
| 2024/12/05 | 5,120 | 5,130 | 4,985 | 5,100 | 24,300 |
| 2024/12/04 | 5,030 | 5,140 | 5,020 | 5,120 | 38,600 |
| 2024/12/03 | 5,010 | 5,090 | 5,000 | 5,060 | 26,700 |
| 2024/12/02 | 5,150 | 5,150 | 5,040 | 5,070 | 20,100 |
| 2024/11/29 | 5,090 | 5,200 | 5,020 | 5,150 | 23,100 |
| 2024/11/28 | 5,010 | 5,090 | 4,935 | 5,090 | 29,200 |
| 2024/11/27 | 5,220 | 5,220 | 5,030 | 5,030 | 24,200 |
| 2024/11/26 | 5,200 | 5,220 | 5,150 | 5,220 | 18,000 |
| 2024/11/25 | 5,270 | 5,270 | 5,170 | 5,170 | 14,400 |
| 2024/11/22 | 5,120 | 5,280 | 5,120 | 5,240 | 27,900 |
| 2024/11/21 | 5,120 | 5,200 | 5,120 | 5,120 | 19,100 |
| 2024/11/20 | 5,100 | 5,210 | 5,100 | 5,190 | 23,800 |
| 2024/11/19 | 5,130 | 5,170 | 5,090 | 5,110 | 22,800 |
| 2024/11/18 | 5,100 | 5,170 | 5,050 | 5,130 | 19,500 |
| 2024/11/15 | 5,020 | 5,170 | 5,020 | 5,120 | 55,200 |
| 2024/11/14 | 4,915 | 5,000 | 4,870 | 4,945 | 43,000 |
| 2024/11/13 | 5,100 | 5,220 | 4,905 | 4,905 | 123,400 |
| 2024/11/12 | 4,740 | 4,770 | 4,675 | 4,725 | 15,600 |
| 2024/11/11 | 4,700 | 4,730 | 4,680 | 4,730 | 15,700 |
| 2024/11/08 | 4,795 | 4,795 | 4,685 | 4,685 | 19,600 |
| 2024/11/07 | 4,725 | 4,820 | 4,695 | 4,785 | 36,800 |
| 2024/11/06 | 4,660 | 4,690 | 4,615 | 4,655 | 22,600 |
| 2024/11/05 | 4,625 | 4,665 | 4,555 | 4,625 | 18,700 |
| 2024/11/01 | 4,640 | 4,640 | 4,540 | 4,540 | 18,600 |
| 2024/10/31 | 4,600 | 4,675 | 4,580 | 4,670 | 31,600 |
| 2024/10/30 | 4,480 | 4,570 | 4,480 | 4,530 | 63,300 |
| 2024/10/29 | 4,555 | 4,555 | 4,480 | 4,500 | 18,700 |
| 2024/10/28 | 4,380 | 4,530 | 4,375 | 4,515 | 21,000 |
| 2024/10/25 | 4,460 | 4,475 | 4,400 | 4,425 | 16,300 |
| 2024/10/24 | 4,475 | 4,495 | 4,430 | 4,450 | 14,000 |
| 2024/10/23 | 4,480 | 4,525 | 4,470 | 4,480 | 14,400 |
| 2024/10/22 | 4,545 | 4,545 | 4,460 | 4,515 | 18,500 |
| 2024/10/21 | 4,590 | 4,600 | 4,545 | 4,545 | 16,500 |
| 2024/10/18 | 4,635 | 4,650 | 4,580 | 4,590 | 11,300 |
| 2024/10/17 | 4,570 | 4,610 | 4,560 | 4,600 | 27,000 |
| 2024/10/16 | 4,570 | 4,640 | 4,540 | 4,570 | 34,800 |
| 2024/10/15 | 4,645 | 4,665 | 4,590 | 4,640 | 48,100 |
| 2024/10/11 | 4,595 | 4,615 | 4,570 | 4,575 | 23,300 |
| 2024/10/10 | 4,675 | 4,675 | 4,580 | 4,595 | 20,200 |
| 2024/10/09 | 4,630 | 4,685 | 4,615 | 4,675 | 26,800 |
| 2024/10/08 | 4,670 | 4,675 | 4,610 | 4,630 | 20,200 |
| 2024/10/07 | 4,710 | 4,745 | 4,630 | 4,740 | 28,500 |