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 |
|---|---|---|---|---|---|
| 2024/04/25 | 4,865 | 4,905 | 4,815 | 4,875 | 35,600 |
| 2024/04/24 | 4,830 | 4,890 | 4,815 | 4,875 | 24,700 |
| 2024/04/23 | 4,800 | 4,860 | 4,785 | 4,825 | 19,900 |
| 2024/04/22 | 4,775 | 4,855 | 4,775 | 4,795 | 22,500 |
| 2024/04/19 | 4,870 | 4,870 | 4,680 | 4,775 | 44,700 |
| 2024/04/18 | 4,875 | 4,925 | 4,825 | 4,905 | 32,500 |
| 2024/04/17 | 4,970 | 4,985 | 4,855 | 4,940 | 41,600 |
| 2024/04/16 | 4,985 | 5,060 | 4,935 | 4,955 | 36,900 |
| 2024/04/15 | 5,020 | 5,060 | 4,980 | 5,020 | 35,000 |
| 2024/04/12 | 5,110 | 5,180 | 5,060 | 5,130 | 69,300 |
| 2024/04/11 | 4,970 | 5,090 | 4,955 | 5,050 | 40,000 |
| 2024/04/10 | 5,000 | 5,150 | 4,980 | 5,070 | 62,600 |
| 2024/04/09 | 4,975 | 5,000 | 4,890 | 5,000 | 59,300 |
| 2024/04/08 | 4,875 | 4,935 | 4,785 | 4,870 | 69,100 |
| 2024/04/05 | 5,000 | 5,000 | 4,825 | 4,855 | 30,300 |
| 2024/04/04 | 4,935 | 5,060 | 4,915 | 5,030 | 48,400 |
| 2024/04/03 | 4,940 | 5,000 | 4,855 | 4,930 | 42,200 |
| 2024/04/02 | 5,020 | 5,040 | 4,885 | 4,940 | 52,700 |
| 2024/04/01 | 5,300 | 5,330 | 5,060 | 5,100 | 48,300 |
| 2024/03/29 | 5,200 | 5,360 | 5,200 | 5,320 | 42,800 |
| 2024/03/28 | 5,220 | 5,240 | 5,130 | 5,170 | 24,100 |
| 2024/03/27 | 5,190 | 5,300 | 5,190 | 5,260 | 33,800 |
| 2024/03/26 | 5,310 | 5,330 | 5,190 | 5,250 | 25,700 |
| 2024/03/25 | 5,250 | 5,400 | 5,230 | 5,310 | 62,600 |
| 2024/03/22 | 5,220 | 5,280 | 5,150 | 5,230 | 46,200 |
| 2024/03/21 | 5,080 | 5,430 | 5,060 | 5,270 | 157,500 |
| 2024/03/19 | 5,100 | 5,120 | 5,010 | 5,010 | 35,100 |
| 2024/03/18 | 5,000 | 5,220 | 4,980 | 5,140 | 99,400 |
| 2024/03/15 | 4,945 | 5,130 | 4,920 | 5,100 | 99,800 |
| 2024/03/14 | 4,795 | 4,950 | 4,720 | 4,905 | 103,800 |
| 2024/03/13 | 4,675 | 4,720 | 4,570 | 4,630 | 66,700 |
| 2024/03/12 | 4,520 | 4,630 | 4,510 | 4,630 | 31,400 |
| 2024/03/11 | 4,555 | 4,600 | 4,545 | 4,575 | 33,000 |
| 2024/03/08 | 4,485 | 4,675 | 4,485 | 4,635 | 43,900 |
| 2024/03/07 | 4,650 | 4,650 | 4,520 | 4,550 | 31,700 |
| 2024/03/06 | 4,600 | 4,675 | 4,600 | 4,620 | 22,600 |
| 2024/03/05 | 4,590 | 4,660 | 4,545 | 4,640 | 36,800 |
| 2024/03/04 | 4,645 | 4,645 | 4,585 | 4,595 | 40,600 |
| 2024/03/01 | 4,580 | 4,645 | 4,580 | 4,645 | 40,900 |
| 2024/02/29 | 4,550 | 4,600 | 4,515 | 4,560 | 45,400 |
| 2024/02/28 | 4,525 | 4,575 | 4,520 | 4,520 | 34,800 |
| 2024/02/27 | 4,440 | 4,550 | 4,440 | 4,525 | 47,200 |
| 2024/02/26 | 4,450 | 4,495 | 4,445 | 4,450 | 22,100 |
| 2024/02/22 | 4,405 | 4,430 | 4,395 | 4,430 | 30,200 |
| 2024/02/21 | 4,400 | 4,440 | 4,390 | 4,390 | 20,700 |
| 2024/02/20 | 4,430 | 4,440 | 4,400 | 4,405 | 34,300 |
| 2024/02/19 | 4,440 | 4,440 | 4,355 | 4,360 | 22,000 |
| 2024/02/16 | 4,400 | 4,440 | 4,345 | 4,400 | 49,300 |
| 2024/02/15 | 4,305 | 4,430 | 4,285 | 4,400 | 51,300 |
| 2024/02/14 | 4,225 | 4,340 | 4,190 | 4,235 | 104,100 |
| 2024/02/13 | 4,350 | 4,440 | 4,255 | 4,280 | 124,100 |
| 2024/02/09 | 4,215 | 4,255 | 4,200 | 4,225 | 60,200 |
| 2024/02/08 | 4,195 | 4,225 | 4,130 | 4,220 | 40,100 |
| 2024/02/07 | 4,180 | 4,210 | 4,135 | 4,195 | 60,000 |
| 2024/02/06 | 4,245 | 4,245 | 4,195 | 4,200 | 30,600 |
| 2024/02/05 | 4,270 | 4,305 | 4,250 | 4,255 | 31,400 |
| 2024/02/02 | 4,270 | 4,290 | 4,250 | 4,265 | 19,400 |
| 2024/02/01 | 4,275 | 4,285 | 4,245 | 4,250 | 18,800 |
| 2024/01/31 | 4,285 | 4,305 | 4,250 | 4,300 | 35,600 |
| 2024/01/30 | 4,330 | 4,350 | 4,290 | 4,295 | 23,300 |
| 2024/01/29 | 4,320 | 4,355 | 4,320 | 4,335 | 17,300 |
| 2024/01/26 | 4,300 | 4,395 | 4,295 | 4,320 | 31,800 |
| 2024/01/25 | 4,350 | 4,350 | 4,295 | 4,320 | 35,100 |
| 2024/01/24 | 4,420 | 4,420 | 4,350 | 4,370 | 33,500 |
| 2024/01/23 | 4,425 | 4,445 | 4,375 | 4,415 | 32,800 |
| 2024/01/22 | 4,390 | 4,405 | 4,375 | 4,390 | 17,300 |
| 2024/01/19 | 4,300 | 4,365 | 4,300 | 4,350 | 28,200 |
| 2024/01/18 | 4,400 | 4,430 | 4,275 | 4,275 | 48,400 |
| 2024/01/17 | 4,415 | 4,480 | 4,390 | 4,410 | 66,200 |
| 2024/01/16 | 4,450 | 4,460 | 4,375 | 4,405 | 51,500 |
| 2024/01/15 | 4,440 | 4,495 | 4,410 | 4,435 | 69,800 |
| 2024/01/12 | 4,445 | 4,480 | 4,380 | 4,415 | 53,800 |
| 2024/01/11 | 4,445 | 4,520 | 4,400 | 4,415 | 65,800 |
| 2024/01/10 | 4,325 | 4,405 | 4,310 | 4,375 | 49,700 |
| 2024/01/09 | 4,380 | 4,405 | 4,310 | 4,315 | 31,400 |
| 2024/01/05 | 4,465 | 4,465 | 4,350 | 4,350 | 40,800 |
| 2024/01/04 | 4,400 | 4,495 | 4,340 | 4,475 | 28,300 |
| 2023/12/29 | 4,425 | 4,425 | 4,365 | 4,400 | 40,600 |
| 2023/12/28 | 4,385 | 4,440 | 4,370 | 4,440 | 22,100 |
| 2023/12/27 | 4,270 | 4,405 | 4,270 | 4,385 | 28,100 |
| 2023/12/26 | 4,325 | 4,345 | 4,245 | 4,260 | 47,700 |
| 2023/12/25 | 4,450 | 4,450 | 4,325 | 4,335 | 18,600 |
| 2023/12/22 | 4,485 | 4,485 | 4,385 | 4,445 | 69,900 |
| 2023/12/21 | 4,625 | 4,625 | 4,425 | 4,430 | 71,300 |
| 2023/12/20 | 4,630 | 4,730 | 4,630 | 4,680 | 43,800 |
| 2023/12/19 | 4,500 | 4,660 | 4,490 | 4,635 | 30,400 |
| 2023/12/18 | 4,400 | 4,460 | 4,360 | 4,460 | 49,300 |
| 2023/12/15 | 4,460 | 4,495 | 4,430 | 4,450 | 16,500 |
| 2023/12/14 | 4,595 | 4,595 | 4,410 | 4,460 | 34,800 |
| 2023/12/13 | 4,600 | 4,620 | 4,545 | 4,585 | 54,500 |
| 2023/12/12 | 4,645 | 4,725 | 4,585 | 4,600 | 62,500 |
| 2023/12/11 | 4,655 | 4,735 | 4,650 | 4,725 | 46,700 |
| 2023/12/08 | 4,830 | 4,830 | 4,680 | 4,725 | 49,900 |
| 2023/12/07 | 4,890 | 4,890 | 4,755 | 4,785 | 35,300 |
| 2023/12/06 | 4,935 | 4,935 | 4,765 | 4,905 | 49,800 |
| 2023/12/05 | 4,980 | 5,050 | 4,920 | 4,935 | 19,300 |
| 2023/12/04 | 4,980 | 5,010 | 4,950 | 4,965 | 19,500 |
| 2023/12/01 | 4,990 | 5,070 | 4,965 | 4,980 | 26,700 |
| 2023/11/30 | 4,945 | 4,985 | 4,915 | 4,985 | 18,900 |
| 2023/11/29 | 4,980 | 4,980 | 4,905 | 4,945 | 12,900 |
| 2023/11/28 | 4,915 | 4,955 | 4,915 | 4,945 | 15,700 |
| 2023/11/27 | 4,960 | 4,960 | 4,895 | 4,925 | 17,600 |
| 2023/11/24 | 5,000 | 5,020 | 4,895 | 4,895 | 16,400 |
| 2023/11/22 | 5,010 | 5,030 | 4,980 | 5,010 | 7,600 |
| 2023/11/21 | 5,140 | 5,140 | 5,010 | 5,010 | 17,300 |
| 2023/11/20 | 5,040 | 5,150 | 5,030 | 5,040 | 38,600 |
| 2023/11/17 | 5,020 | 5,060 | 4,950 | 5,060 | 36,100 |
| 2023/11/16 | 4,930 | 4,990 | 4,875 | 4,880 | 12,300 |
| 2023/11/15 | 5,020 | 5,020 | 4,870 | 4,970 | 21,500 |
| 2023/11/14 | 4,920 | 5,060 | 4,875 | 5,020 | 25,600 |
| 2023/11/13 | 5,260 | 5,290 | 4,915 | 5,020 | 59,800 |
| 2023/11/10 | 4,880 | 4,880 | 4,800 | 4,845 | 30,900 |
| 2023/11/09 | 4,830 | 4,885 | 4,790 | 4,880 | 20,700 |
| 2023/11/08 | 4,820 | 4,825 | 4,760 | 4,805 | 40,000 |
| 2023/11/07 | 4,860 | 4,870 | 4,785 | 4,785 | 21,500 |
| 2023/11/06 | 4,765 | 4,875 | 4,760 | 4,855 | 48,600 |
| 2023/11/02 | 4,795 | 4,795 | 4,650 | 4,690 | 37,900 |
| 2023/11/01 | 4,705 | 4,770 | 4,705 | 4,745 | 25,800 |
| 2023/10/31 | 4,580 | 4,655 | 4,575 | 4,635 | 22,800 |
| 2023/10/30 | 4,635 | 4,635 | 4,560 | 4,595 | 17,700 |
| 2023/10/27 | 4,585 | 4,635 | 4,555 | 4,635 | 20,100 |
| 2023/10/26 | 4,500 | 4,550 | 4,480 | 4,520 | 24,100 |
| 2023/10/25 | 4,565 | 4,605 | 4,515 | 4,570 | 14,600 |
| 2023/10/24 | 4,500 | 4,510 | 4,390 | 4,495 | 30,700 |
| 2023/10/23 | 4,525 | 4,555 | 4,500 | 4,500 | 22,800 |
| 2023/10/20 | 4,550 | 4,550 | 4,490 | 4,525 | 11,600 |
| 2023/10/19 | 4,505 | 4,545 | 4,495 | 4,530 | 12,200 |
| 2023/10/18 | 4,535 | 4,590 | 4,515 | 4,585 | 17,500 |
| 2023/10/17 | 4,570 | 4,615 | 4,515 | 4,535 | 18,700 |
| 2023/10/16 | 4,550 | 4,600 | 4,515 | 4,565 | 18,200 |
| 2023/10/13 | 4,680 | 4,710 | 4,600 | 4,620 | 23,900 |
| 2023/10/12 | 4,615 | 4,685 | 4,615 | 4,680 | 22,000 |
| 2023/10/11 | 4,595 | 4,645 | 4,595 | 4,615 | 18,900 |
| 2023/10/10 | 4,550 | 4,610 | 4,550 | 4,570 | 19,100 |
| 2023/10/06 | 4,455 | 4,535 | 4,455 | 4,525 | 27,300 |
| 2023/10/05 | 4,400 | 4,460 | 4,385 | 4,460 | 37,700 |
| 2023/10/04 | 4,350 | 4,405 | 4,330 | 4,370 | 31,700 |
| 2023/10/03 | 4,420 | 4,460 | 4,390 | 4,420 | 31,900 |
| 2023/10/02 | 4,490 | 4,535 | 4,430 | 4,450 | 50,800 |
| 2023/09/29 | 4,595 | 4,615 | 4,510 | 4,550 | 46,700 |
| 2023/09/28 | 4,400 | 4,570 | 4,400 | 4,525 | 51,600 |
| 2023/09/27 | 4,575 | 4,610 | 4,520 | 4,600 | 37,900 |
| 2023/09/26 | 4,580 | 4,595 | 4,555 | 4,575 | 14,700 |
| 2023/09/25 | 4,540 | 4,610 | 4,540 | 4,595 | 19,900 |
| 2023/09/22 | 4,530 | 4,590 | 4,525 | 4,560 | 24,800 |
| 2023/09/21 | 4,645 | 4,665 | 4,545 | 4,545 | 30,100 |
| 2023/09/20 | 4,660 | 4,670 | 4,625 | 4,645 | 30,200 |
| 2023/09/19 | 4,530 | 4,660 | 4,530 | 4,660 | 23,300 |
| 2023/09/15 | 4,570 | 4,585 | 4,500 | 4,530 | 23,400 |
| 2023/09/14 | 4,420 | 4,540 | 4,420 | 4,530 | 20,800 |
| 2023/09/13 | 4,425 | 4,475 | 4,375 | 4,420 | 21,700 |
| 2023/09/12 | 4,415 | 4,440 | 4,390 | 4,425 | 23,800 |
| 2023/09/11 | 4,370 | 4,400 | 4,315 | 4,370 | 27,500 |
| 2023/09/08 | 4,425 | 4,445 | 4,350 | 4,380 | 22,900 |
| 2023/09/07 | 4,495 | 4,540 | 4,475 | 4,475 | 22,200 |
| 2023/09/06 | 4,510 | 4,555 | 4,505 | 4,525 | 27,100 |
| 2023/09/05 | 4,440 | 4,490 | 4,440 | 4,480 | 15,500 |
| 2023/09/04 | 4,375 | 4,455 | 4,375 | 4,440 | 27,200 |
| 2023/09/01 | 4,320 | 4,375 | 4,315 | 4,360 | 15,000 |
| 2023/08/31 | 4,380 | 4,385 | 4,280 | 4,320 | 41,800 |
| 2023/08/30 | 4,260 | 4,335 | 4,255 | 4,330 | 36,300 |
| 2023/08/29 | 4,085 | 4,210 | 4,085 | 4,210 | 23,400 |
| 2023/08/28 | 3,970 | 4,065 | 3,970 | 4,065 | 25,200 |
| 2023/08/25 | 3,960 | 3,965 | 3,920 | 3,950 | 15,500 |
| 2023/08/24 | 3,945 | 3,985 | 3,935 | 3,960 | 17,700 |
| 2023/08/23 | 3,910 | 3,945 | 3,885 | 3,945 | 26,400 |
| 2023/08/22 | 3,930 | 3,945 | 3,885 | 3,905 | 11,600 |
| 2023/08/21 | 3,930 | 3,950 | 3,910 | 3,930 | 12,200 |
| 2023/08/18 | 3,970 | 3,970 | 3,915 | 3,930 | 6,400 |
| 2023/08/17 | 3,990 | 3,990 | 3,880 | 3,970 | 17,400 |
| 2023/08/16 | 4,005 | 4,005 | 3,950 | 3,990 | 8,100 |
| 2023/08/15 | 3,980 | 4,010 | 3,955 | 4,005 | 17,900 |
| 2023/08/14 | 4,035 | 4,075 | 3,980 | 3,980 | 19,300 |
| 2023/08/10 | 4,035 | 4,045 | 3,985 | 4,040 | 20,900 |
| 2023/08/09 | 4,060 | 4,060 | 4,000 | 4,045 | 18,400 |
| 2023/08/08 | 3,980 | 4,035 | 3,980 | 4,035 | 20,300 |
| 2023/08/07 | 4,100 | 4,180 | 3,970 | 4,005 | 32,100 |
| 2023/08/04 | 4,000 | 4,100 | 3,960 | 4,080 | 17,500 |
| 2023/08/03 | 4,065 | 4,135 | 3,980 | 4,000 | 26,100 |
| 2023/08/02 | 4,090 | 4,170 | 4,070 | 4,115 | 21,200 |
| 2023/08/01 | 4,095 | 4,105 | 4,075 | 4,095 | 9,500 |
| 2023/07/31 | 4,175 | 4,175 | 4,075 | 4,095 | 17,800 |
| 2023/07/28 | 4,030 | 4,105 | 4,015 | 4,105 | 15,200 |
| 2023/07/27 | 4,050 | 4,055 | 4,010 | 4,045 | 11,000 |
| 2023/07/26 | 4,040 | 4,055 | 4,025 | 4,050 | 10,700 |
| 2023/07/25 | 4,055 | 4,070 | 4,015 | 4,040 | 9,400 |
| 2023/07/24 | 4,050 | 4,090 | 4,035 | 4,070 | 11,300 |
| 2023/07/21 | 4,050 | 4,055 | 4,000 | 4,005 | 11,100 |
| 2023/07/20 | 4,170 | 4,170 | 4,040 | 4,045 | 18,600 |
| 2023/07/19 | 4,120 | 4,170 | 4,115 | 4,170 | 12,400 |
| 2023/07/18 | 4,085 | 4,125 | 4,060 | 4,120 | 19,500 |
| 2023/07/14 | 4,095 | 4,100 | 4,035 | 4,050 | 10,900 |
| 2023/07/13 | 4,090 | 4,090 | 3,990 | 4,060 | 26,300 |
| 2023/07/12 | 4,135 | 4,140 | 4,070 | 4,080 | 14,500 |
| 2023/07/11 | 4,090 | 4,125 | 4,075 | 4,090 | 13,200 |
| 2023/07/10 | 4,045 | 4,090 | 4,020 | 4,055 | 22,800 |
| 2023/07/07 | 4,050 | 4,060 | 3,990 | 4,025 | 18,000 |
| 2023/07/06 | 4,180 | 4,180 | 4,100 | 4,100 | 10,200 |
| 2023/07/05 | 4,125 | 4,200 | 4,090 | 4,155 | 15,000 |
| 2023/07/04 | 4,115 | 4,140 | 4,095 | 4,125 | 14,100 |