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 |
|---|---|---|---|---|---|
| 2026/08/10 | 9,360 | 9,410 | 9,230 | 9,330 | 32,700 |
| 2026/08/07 | 9,580 | 9,580 | 9,050 | 9,260 | 95,500 |
| 2026/08/06 | 9,780 | 10,160 | 9,760 | 10,030 | 79,000 |
| 2026/08/05 | 9,500 | 9,840 | 9,500 | 9,780 | 31,100 |
| 2026/08/04 | 9,200 | 9,420 | 9,140 | 9,390 | 37,000 |
| 2026/08/03 | 9,060 | 9,190 | 8,850 | 9,060 | 33,700 |
| 2026/07/31 | 8,980 | 9,200 | 8,890 | 9,070 | 41,000 |
| 2026/07/30 | 8,660 | 8,880 | 8,660 | 8,830 | 29,600 |
| 2026/07/29 | 9,050 | 9,050 | 8,510 | 8,760 | 52,800 |
| 2026/07/28 | 9,050 | 9,070 | 8,720 | 8,820 | 38,100 |
| 2026/07/27 | 9,050 | 9,240 | 9,050 | 9,200 | 18,800 |
| 2026/07/24 | 9,200 | 9,260 | 9,010 | 9,130 | 15,300 |
| 2026/07/23 | 9,330 | 9,390 | 9,220 | 9,350 | 18,400 |
| 2026/07/22 | 9,500 | 9,500 | 9,170 | 9,200 | 26,200 |
| 2026/07/21 | 9,330 | 9,370 | 9,140 | 9,230 | 29,300 |
| 2026/07/17 | 9,480 | 9,540 | 9,000 | 9,220 | 35,300 |
| 2026/07/16 | 9,740 | 9,760 | 9,530 | 9,610 | 25,600 |
| 2026/07/15 | 9,680 | 9,840 | 9,630 | 9,760 | 18,200 |
| 2026/07/14 | 9,800 | 9,810 | 9,570 | 9,680 | 24,200 |
| 2026/07/13 | 9,860 | 10,040 | 9,620 | 9,680 | 22,900 |
| 2026/07/10 | 9,850 | 10,080 | 9,850 | 9,900 | 32,400 |
| 2026/07/09 | 9,830 | 9,960 | 9,710 | 9,760 | 29,500 |
| 2026/07/08 | 9,980 | 10,030 | 9,820 | 9,820 | 36,500 |
| 2026/07/07 | 10,160 | 10,280 | 9,980 | 10,140 | 64,500 |
| 2026/07/06 | 10,110 | 10,280 | 9,830 | 10,230 | 106,600 |
| 2026/07/03 | 9,280 | 9,280 | 9,030 | 9,210 | 37,200 |
| 2026/07/02 | 9,120 | 9,320 | 8,980 | 9,280 | 35,000 |
| 2026/07/01 | 9,210 | 9,280 | 9,160 | 9,170 | 21,600 |
| 2026/06/30 | 9,100 | 9,210 | 8,950 | 9,060 | 27,300 |
| 2026/06/29 | 9,100 | 9,180 | 8,870 | 9,070 | 35,600 |
| 2026/06/26 | 9,120 | 9,160 | 8,870 | 9,010 | 24,700 |
| 2026/06/25 | 9,200 | 9,210 | 9,040 | 9,120 | 18,000 |
| 2026/06/24 | 9,090 | 9,370 | 8,960 | 9,050 | 26,200 |
| 2026/06/23 | 9,380 | 9,380 | 9,040 | 9,060 | 23,600 |
| 2026/06/22 | 9,480 | 9,480 | 9,270 | 9,350 | 34,300 |
| 2026/06/19 | 9,690 | 9,790 | 9,440 | 9,480 | 68,100 |
| 2026/06/18 | 9,500 | 9,760 | 9,490 | 9,550 | 45,200 |
| 2026/06/17 | 9,150 | 9,490 | 9,130 | 9,490 | 42,900 |
| 2026/06/16 | 9,100 | 9,180 | 8,870 | 9,150 | 47,700 |
| 2026/06/15 | 9,130 | 9,300 | 9,110 | 9,240 | 31,100 |
| 2026/06/12 | 8,850 | 8,960 | 8,760 | 8,830 | 40,200 |
| 2026/06/11 | 8,840 | 8,840 | 8,380 | 8,610 | 38,600 |
| 2026/06/10 | 8,790 | 9,020 | 8,700 | 8,810 | 35,800 |
| 2026/06/09 | 8,970 | 8,970 | 8,650 | 8,830 | 26,900 |
| 2026/06/08 | 9,060 | 9,100 | 8,670 | 8,820 | 41,600 |
| 2026/06/05 | 9,020 | 9,350 | 8,950 | 9,210 | 43,500 |
| 2026/06/04 | 8,950 | 9,000 | 8,790 | 8,950 | 23,400 |
| 2026/06/03 | 9,090 | 9,120 | 8,930 | 9,000 | 21,000 |
| 2026/06/02 | 9,280 | 9,320 | 8,870 | 9,000 | 33,900 |
| 2026/06/01 | 9,370 | 9,600 | 9,240 | 9,370 | 37,600 |
| 2026/05/29 | 9,310 | 9,610 | 9,100 | 9,360 | 55,700 |
| 2026/05/28 | 8,890 | 9,560 | 8,790 | 9,160 | 62,200 |
| 2026/05/27 | 9,290 | 9,470 | 9,010 | 9,040 | 52,700 |
| 2026/05/26 | 8,790 | 9,190 | 8,700 | 9,160 | 52,400 |
| 2026/05/25 | 8,830 | 8,900 | 8,720 | 8,870 | 32,400 |
| 2026/05/22 | 8,850 | 8,920 | 8,570 | 8,700 | 42,000 |
| 2026/05/21 | 9,150 | 9,150 | 8,800 | 8,840 | 35,500 |
| 2026/05/20 | 9,000 | 9,000 | 8,620 | 8,850 | 64,100 |
| 2026/05/19 | 9,460 | 9,520 | 9,020 | 9,110 | 46,800 |
| 2026/05/18 | 9,280 | 9,550 | 9,070 | 9,460 | 71,400 |
| 2026/05/15 | 9,280 | 9,460 | 9,090 | 9,370 | 79,000 |
| 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 |