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
2004/12/30 322 332 322 332 14,000
2004/12/29 316 325 316 322 14,000
2004/12/28 315 320 315 315 14,000
2004/12/27 336 339 320 320 45,000
2004/12/24 315 333 315 326 44,000
2004/12/22 310 310 307 310 12,000
2004/12/21 309 310 307 309 34,000
2004/12/20 297 307 297 304 24,000
2004/12/17 295 296 295 296 3,000
2004/12/16 295 300 295 300 4,000
2004/12/15 290 300 290 300 16,000
2004/12/14 290 290 280 290 12,000
2004/12/13 287 287 285 285 7,000
2004/12/10 291 293 287 287 10,000
2004/12/09 292 292 288 290 7,000
2004/12/08 293 293 292 293 3,000
2004/12/07 293 293 293 293 1,000
2004/12/06 295 295 292 293 6,000
2004/12/03 297 300 295 295 15,000
2004/12/02 297 305 297 300 32,000
2004/12/01 310 310 290 292 17,000
2004/11/30 299 302 290 300 25,000
2004/11/29 330 330 302 303 16,000
2004/11/26 340 340 336 336 3,000
2004/11/25 341 341 341 341 1,000
2004/11/24 350 350 342 342 5,000
2004/11/22 350 350 337 337 5,000
2004/11/19 353 359 353 359 2,000
2004/11/18 352 352 351 351 4,000
2004/11/16 359 360 359 360 4,000
2004/11/15 337 360 337 360 5,000
2004/11/12 350 350 337 337 7,000
2004/11/11 363 365 363 365 9,000
2004/11/09 335 361 335 361 5,000
2004/11/08 351 351 350 350 11,000
2004/11/05 349 349 349 349 1,000
2004/11/04 355 355 347 347 3,000
2004/11/02 333 350 332 350 17,000
2004/11/01 350 350 333 333 5,000
2004/10/29 354 354 351 351 4,000
2004/10/28 365 365 351 351 8,000
2004/10/27 386 386 370 380 3,000
2004/10/22 401 408 401 401 6,000
2004/10/21 395 395 395 395 1,000
2004/10/20 400 400 400 400 1,000
2004/10/19 398 400 395 395 4,000
2004/10/18 398 398 398 398 1,000
2004/10/15 400 400 400 400 5,000
2004/10/14 402 404 401 401 13,000
2004/10/13 407 408 402 402 11,000
2004/10/12 400 408 400 402 14,000
2004/10/08 399 400 395 395 25,000
2004/10/07 407 407 396 396 14,000
2004/10/06 404 404 391 392 8,000
2004/10/05 407 407 400 400 5,000
2004/10/04 410 410 405 405 9,000
2004/10/01 410 410 410 410 2,000
2004/09/30 420 420 405 411 12,000
2004/09/29 395 400 395 400 18,000
2004/09/28 399 399 398 398 15,000
2004/09/27 402 402 402 402 1,000
2004/09/24 410 420 402 420 11,000
2004/09/22 415 415 414 414 4,000
2004/09/21 435 435 410 412 17,000
2004/09/17 450 450 430 430 7,000
2004/09/16 455 455 450 450 10,000
2004/09/15 458 460 458 458 3,000
2004/09/14 455 460 455 460 2,000
2004/09/13 479 479 461 461 5,000
2004/09/10 480 480 471 479 8,000
2004/09/09 470 480 470 480 4,000
2004/09/08 480 480 480 480 7,000
2004/09/07 475 475 475 475 6,000
2004/09/06 466 475 466 470 5,000
2004/09/02 460 460 460 460 2,000
2004/09/01 480 480 480 480 1,000
2004/08/31 472 480 465 480 4,000
2004/08/27 480 480 480 480 1,000
2004/08/26 470 480 465 480 7,000
2004/08/25 460 465 460 465 4,000
2004/08/24 450 455 450 455 7,000
2004/08/23 450 455 450 450 9,000
2004/08/20 460 460 455 455 5,000
2004/08/19 455 455 455 455 3,000
2004/08/18 450 450 450 450 12,000
2004/08/17 450 450 450 450 2,000
2004/08/16 470 470 450 450 9,000
2004/08/13 480 480 475 475 3,000
2004/08/12 481 484 478 482 10,000
2004/08/11 481 490 481 485 13,000
2004/08/10 476 478 475 476 9,000
2004/08/09 471 476 470 475 13,000
2004/08/06 481 490 480 488 8,000
2004/08/05 475 480 475 480 3,000
2004/08/04 494 496 485 490 18,000
2004/08/03 501 505 490 500 11,000
2004/08/02 525 525 500 500 6,000
2004/07/30 506 525 506 525 8,000
2004/07/29 498 502 491 501 33,000
2004/07/28 490 503 490 497 43,000
2004/07/27 531 531 490 492 52,000
2004/07/26 551 551 535 540 21,000
2004/07/23 579 579 551 555 28,000
2004/07/22 562 565 555 560 30,000
2004/07/21 579 584 555 558 15,000
2004/07/20 581 589 551 589 15,000
2004/07/16 590 590 570 580 14,000
2004/07/15 605 605 581 590 32,000
2004/07/14 594 610 585 600 73,000
2004/07/13 595 596 571 571 23,000
2004/07/12 570 594 565 590 42,000
2004/07/09 570 570 550 555 27,000
2004/07/08 551 560 540 560 20,000
2004/07/07 555 556 537 551 50,000
2004/07/06 580 610 570 570 118,000
2004/07/05 600 600 570 582 72,000
2004/07/02 559 620 550 620 242,000
2004/07/01 525 560 520 550 148,000
2004/06/30 507 525 505 520 51,000
2004/06/29 501 505 500 505 17,000
2004/06/28 510 510 490 500 35,000
2004/06/25 491 502 490 495 51,000
2004/06/24 471 476 471 476 2,000
2004/06/23 490 490 470 470 14,000
2004/06/22 500 500 490 490 16,000
2004/06/21 500 502 497 497 11,000
2004/06/18 498 500 489 490 24,000
2004/06/17 499 513 498 508 13,000
2004/06/16 507 510 492 495 23,000
2004/06/15 519 520 505 520 30,000
2004/06/14 511 530 511 530 40,000
2004/06/11 485 520 485 500 59,000
2004/06/10 464 479 460 479 43,000
2004/06/09 458 465 449 465 60,000
2004/06/08 446 450 446 449 28,000
2004/06/07 446 450 442 445 19,000
2004/06/04 450 450 442 442 8,000
2004/06/03 430 440 430 440 4,000
2004/06/02 440 440 432 433 12,000
2004/06/01 436 450 431 441 13,000
2004/05/31 452 452 450 450 7,000
2004/05/28 453 460 450 454 18,000
2004/05/27 485 485 450 453 29,000
2004/05/26 489 490 480 485 10,000
2004/05/25 493 493 455 455 30,000
2004/05/24 452 495 452 495 32,000
2004/05/21 460 460 450 451 12,000
2004/05/20 477 479 440 450 52,000
2004/05/19 430 475 428 470 40,000
2004/05/18 429 429 395 408 45,000
2004/05/17 465 475 429 429 69,000
2004/05/14 530 530 443 455 83,000
2004/05/13 546 546 520 530 50,000
2004/05/12 501 550 501 540 57,000
2004/05/11 549 550 490 500 146,000
2004/05/10 522 599 522 549 455,000
2004/05/07 493 524 465 518 272,000
2004/05/06 440 488 436 488 107,000
2004/04/30 413 425 411 425 36,000
2004/04/28 408 408 402 408 49,000
2004/04/27 400 430 400 408 85,000
2004/04/26 380 390 380 380 20,000
2004/04/23 370 375 370 375 15,000
2004/04/22 375 375 369 369 8,000
2004/04/21 370 375 362 375 15,000
2004/04/20 362 385 362 380 8,000
2004/04/19 380 380 360 360 8,000
2004/04/16 380 388 380 388 8,000
2004/04/15 395 395 382 382 17,000
2004/04/14 381 397 380 395 28,000
2004/04/13 376 385 375 380 25,000
2004/04/12 352 375 352 370 16,000
2004/04/09 360 360 350 350 19,000
2004/04/08 369 369 360 360 13,000
2004/04/07 375 375 365 369 27,000
2004/04/06 371 385 369 378 24,000
2004/04/05 350 366 350 365 19,000
2004/04/02 329 345 329 340 23,000
2004/04/01 333 333 328 328 17,000
2004/03/31 327 329 327 329 5,000
2004/03/30 340 340 337 337 2,000
2004/03/29 331 345 331 340 5,000
2004/03/26 330 340 326 326 9,000
2004/03/25 340 340 310 320 16,000
2004/03/24 341 341 340 340 6,000
2004/03/23 340 340 335 340 5,000
2004/03/22 340 340 340 340 10,000
2004/03/19 340 345 340 340 14,000
2004/03/18 338 350 335 348 12,000
2004/03/17 331 335 331 335 15,000
2004/03/16 320 330 320 330 18,000
2004/03/15 325 329 316 320 8,000
2004/03/12 320 320 316 316 2,000
2004/03/11 326 328 325 326 7,000
2004/03/10 328 328 327 327 3,000
2004/03/09 330 332 328 328 11,000
2004/03/08 339 339 330 330 10,000
2004/03/05 326 331 326 331 2,000
2004/03/04 335 335 321 330 11,000
2004/03/03 350 359 350 350 17,000
2004/03/02 337 351 337 350 51,000
2004/03/01 330 339 330 339 16,000
2004/02/27 329 335 325 330 17,000
2004/02/26 320 325 320 325 13,000
2004/02/25 315 315 315 315 14,000
2004/02/24 313 320 310 315 31,000
2004/02/23 305 313 304 311 21,000
2004/02/20 300 315 300 307 36,000
2004/02/19 291 300 291 300 25,000
2004/02/18 296 296 291 291 5,000
2004/02/17 296 296 296 296 2,000
2004/02/13 291 291 290 290 13,000
2004/02/12 290 290 290 290 1,000
2004/02/10 290 290 289 289 4,000
2004/02/09 292 298 289 298 17,000
2004/02/06 290 290 288 288 5,000
2004/02/05 291 291 288 290 11,000
2004/02/04 300 300 290 290 11,000
2004/02/03 297 300 295 300 6,000
2004/02/02 297 298 297 298 6,000
2004/01/30 295 298 294 298 11,000
2004/01/29 310 310 298 298 27,000
2004/01/28 298 308 298 307 27,000
2004/01/27 296 298 294 298 12,000
2004/01/26 295 296 292 296 8,000
2004/01/23 293 293 290 291 16,000
2004/01/22 295 300 291 291 15,000
2004/01/21 296 298 291 291 8,000
2004/01/20 296 301 296 296 17,000
2004/01/19 302 307 294 294 15,000
2004/01/16 295 298 294 298 6,000
2004/01/15 293 295 288 295 17,000
2004/01/14 300 300 292 292 8,000
2004/01/13 296 297 296 296 5,000
2004/01/09 295 300 295 295 17,000
2004/01/08 295 295 286 292 17,000
2004/01/07 299 299 295 295 9,000
2004/01/06 309 309 305 305 3,000
2004/01/05 306 309 306 309 5,000

このページの先頭へ