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
2010/12/30 672 673 652 658 23,200
2010/12/29 678 678 667 669 27,400
2010/12/28 669 674 662 666 22,000
2010/12/27 680 680 672 672 10,700
2010/12/24 685 685 678 678 25,400
2010/12/22 687 699 685 685 30,000
2010/12/21 689 693 671 693 20,600
2010/12/20 691 699 680 686 35,300
2010/12/17 690 708 670 687 76,600
2010/12/16 639 690 639 689 89,500
2010/12/15 635 639 632 637 28,400
2010/12/14 609 629 607 629 47,700
2010/12/13 611 611 595 604 21,100
2010/12/10 600 604 595 603 13,100
2010/12/09 609 613 596 605 32,100
2010/12/08 615 619 606 613 17,400
2010/12/07 615 624 608 618 13,200
2010/12/06 606 624 603 623 31,200
2010/12/03 575 596 570 596 31,200
2010/12/02 570 574 566 568 8,400
2010/12/01 568 568 560 565 12,100
2010/11/30 564 575 564 566 9,700
2010/11/29 565 570 561 569 15,200
2010/11/26 561 571 559 559 19,100
2010/11/25 569 569 558 558 7,900
2010/11/24 559 564 554 556 5,800
2010/11/22 565 570 563 563 15,300
2010/11/19 554 563 554 562 15,700
2010/11/18 554 555 546 547 9,500
2010/11/17 554 557 550 550 7,000
2010/11/16 564 568 555 558 14,700
2010/11/15 544 565 540 560 61,700
2010/11/12 525 543 524 539 11,500
2010/11/11 538 538 530 531 23,400
2010/11/10 530 543 530 537 16,300
2010/11/09 511 524 511 523 8,100
2010/11/08 505 510 505 510 2,600
2010/11/05 498 503 493 501 12,900
2010/11/04 498 498 490 497 4,200
2010/11/02 499 500 490 497 2,800
2010/11/01 493 498 490 491 3,300
2010/10/29 503 503 493 493 8,100
2010/10/28 501 504 499 500 1,700
2010/10/27 500 506 499 500 2,700
2010/10/26 508 508 503 503 1,900
2010/10/25 514 518 508 508 2,000
2010/10/22 503 503 500 500 2,200
2010/10/21 502 502 495 495 13,200
2010/10/20 500 505 496 496 5,500
2010/10/19 498 504 492 500 7,100
2010/10/18 497 498 495 498 700
2010/10/15 497 497 480 493 4,400
2010/10/14 490 491 489 489 3,300
2010/10/13 500 500 480 495 5,300
2010/10/12 502 502 485 500 4,200
2010/10/08 508 508 501 505 1,100
2010/10/07 500 510 500 508 6,100
2010/10/06 510 511 500 510 1,100
2010/10/05 505 515 500 512 3,000
2010/10/04 505 505 505 505 1,100
2010/10/01 508 515 505 505 2,600
2010/09/30 513 513 512 512 4,000
2010/09/29 526 526 512 513 7,000
2010/09/28 526 526 521 526 10,000
2010/09/27 535 540 535 538 19,000
2010/09/24 544 545 538 540 7,000
2010/09/22 535 549 535 548 9,000
2010/09/21 529 540 528 536 14,000
2010/09/17 532 532 518 525 10,000
2010/09/16 533 534 526 530 14,000
2010/09/15 518 525 518 525 13,000
2010/09/14 516 520 516 519 7,000
2010/09/13 520 520 512 512 9,000
2010/09/10 514 516 514 516 3,000
2010/09/09 0 0 0 515 0
2010/09/08 0 0 0 515 0
2010/09/07 515 515 515 515 9,000
2010/09/06 516 516 515 515 2,000
2010/09/03 510 517 510 515 3,000
2010/09/02 510 510 507 507 2,000
2010/09/01 508 510 508 510 4,000
2010/08/31 518 518 517 517 4,000
2010/08/30 520 528 517 517 4,000
2010/08/27 503 503 502 502 3,000
2010/08/26 515 515 515 515 2,000
2010/08/25 510 518 510 515 12,000
2010/08/24 511 511 511 511 8,000
2010/08/23 520 520 510 510 3,000
2010/08/20 524 524 520 520 2,000
2010/08/19 525 525 524 524 4,000
2010/08/18 523 524 523 524 2,000
2010/08/17 520 521 519 519 5,000
2010/08/16 525 525 519 519 18,000
2010/08/13 524 525 520 521 42,000
2010/08/12 545 545 524 524 41,000
2010/08/11 586 586 577 577 16,000
2010/08/10 577 590 575 585 22,000
2010/08/09 555 560 555 557 4,000
2010/08/06 550 554 550 554 3,000
2010/08/05 555 555 550 550 5,000
2010/08/04 550 555 550 555 11,000
2010/08/03 549 550 549 550 3,000
2010/08/02 554 554 546 546 11,000
2010/07/30 556 556 556 556 1,000
2010/07/29 555 555 555 555 2,000
2010/07/28 560 560 548 555 15,000
2010/07/27 570 570 560 560 2,000
2010/07/26 571 571 543 570 13,000
2010/07/23 560 561 560 561 5,000
2010/07/22 546 546 540 545 18,000
2010/07/21 558 558 547 547 9,000
2010/07/20 568 568 548 555 11,000
2010/07/16 576 580 570 570 7,000
2010/07/15 586 586 576 576 7,000
2010/07/14 590 590 580 581 15,000
2010/07/13 585 587 580 580 6,000
2010/07/12 591 591 591 591 1,000
2010/07/09 581 581 581 581 4,000
2010/07/08 597 597 575 575 13,000
2010/07/07 578 581 578 580 6,000
2010/07/06 585 585 570 575 7,000
2010/07/05 583 584 583 584 3,000
2010/07/02 570 575 570 575 2,000
2010/07/01 570 570 558 561 19,000
2010/06/30 565 570 565 570 7,000
2010/06/29 602 602 581 582 9,000
2010/06/28 581 592 581 582 11,000
2010/06/25 585 592 582 582 21,000
2010/06/24 585 585 585 585 2,000
2010/06/23 591 594 585 587 22,000
2010/06/22 612 624 593 595 15,000
2010/06/21 618 622 612 612 16,000
2010/06/18 610 620 610 611 15,000
2010/06/17 609 614 605 605 10,000
2010/06/16 618 618 598 610 13,000
2010/06/15 586 618 585 608 25,000
2010/06/14 584 598 584 586 15,000
2010/06/11 578 581 569 569 18,000
2010/06/10 570 573 570 573 2,000
2010/06/09 573 573 573 573 1,000
2010/06/08 573 573 573 573 2,000
2010/06/07 579 579 561 563 28,000
2010/06/04 600 600 585 586 21,000
2010/06/03 567 597 567 597 37,000
2010/06/02 560 562 559 562 6,000
2010/06/01 561 561 557 559 4,000
2010/05/31 552 562 551 553 11,000
2010/05/28 559 566 552 552 13,000
2010/05/27 534 540 534 539 6,000
2010/05/26 535 539 531 532 10,000
2010/05/25 557 557 530 530 24,000
2010/05/24 565 570 550 559 22,000
2010/05/21 540 550 540 550 37,000
2010/05/20 575 587 570 570 15,000
2010/05/19 582 582 577 577 22,000
2010/05/18 609 618 592 601 109,000
2010/05/17 629 629 629 629 100,000
2010/05/14 527 529 527 529 6,000
2010/05/13 530 535 520 521 9,000
2010/05/12 525 535 525 530 4,000
2010/05/11 525 525 525 525 4,000
2010/05/10 508 520 508 520 4,000
2010/05/07 496 518 492 518 19,000
2010/05/06 539 540 520 540 12,000
2010/04/30 546 550 538 550 8,000
2010/04/28 545 545 542 542 5,000
2010/04/27 552 560 550 555 6,000
2010/04/26 550 560 550 560 8,000
2010/04/23 537 542 537 542 5,000
2010/04/22 530 530 528 528 2,000
2010/04/21 528 540 528 540 4,000
2010/04/20 546 546 528 528 21,000
2010/04/19 533 539 533 539 7,000
2010/04/16 545 565 537 565 10,000
2010/04/15 559 559 546 555 14,000
2010/04/14 575 575 561 562 6,000
2010/04/13 570 580 560 579 34,000
2010/04/12 541 561 541 560 48,000
2010/04/09 532 539 530 539 14,000
2010/04/08 523 535 523 535 3,000
2010/04/07 520 523 518 523 16,000
2010/04/06 520 526 520 523 10,000
2010/04/05 538 543 514 523 24,000
2010/04/02 535 540 532 538 11,000
2010/04/01 534 534 530 530 9,000
2010/03/31 530 534 523 534 26,000
2010/03/30 519 531 519 530 20,000
2010/03/29 497 515 497 515 23,000
2010/03/26 493 497 493 497 6,000
2010/03/25 490 496 488 493 10,000
2010/03/24 496 496 495 495 7,000
2010/03/23 495 495 494 495 13,000
2010/03/19 488 495 488 495 9,000
2010/03/18 489 490 482 489 10,000
2010/03/17 499 499 491 491 12,000
2010/03/16 500 500 499 499 6,000
2010/03/15 513 513 495 504 17,000
2010/03/12 526 526 491 495 42,000
2010/03/11 548 549 533 533 15,000
2010/03/10 541 555 533 546 43,000
2010/03/09 537 540 512 540 36,000
2010/03/08 510 539 510 530 41,000
2010/03/05 483 494 483 494 13,000
2010/03/04 472 472 460 470 18,000
2010/03/03 480 482 475 480 5,000
2010/03/02 473 490 473 480 28,000
2010/03/01 461 480 456 473 29,000
2010/02/26 443 460 441 460 11,000
2010/02/25 447 458 447 458 13,000
2010/02/24 455 458 452 455 10,000
2010/02/23 458 458 455 458 13,000
2010/02/22 414 460 414 460 34,000
2010/02/19 412 422 412 422 18,000
2010/02/18 399 410 399 410 13,000
2010/02/17 411 411 400 400 11,000
2010/02/16 400 410 400 410 4,000
2010/02/15 394 420 394 400 20,000
2010/02/12 379 394 379 394 9,000
2010/02/10 370 374 370 374 2,000
2010/02/09 370 370 370 370 2,000
2010/02/08 364 370 364 370 4,000
2010/02/05 374 388 370 388 12,000
2010/02/04 374 374 374 374 1,000
2010/02/03 377 377 377 377 1,000
2010/02/02 378 378 377 377 6,000
2010/02/01 390 390 378 378 17,000
2010/01/29 390 390 390 390 2,000
2010/01/28 376 380 370 380 6,000
2010/01/27 376 376 376 376 1,000
2010/01/26 385 385 376 376 5,000
2010/01/25 380 380 380 380 3,000
2010/01/22 380 380 376 380 5,000
2010/01/21 373 375 370 375 5,000
2010/01/20 386 386 380 380 7,000
2010/01/19 388 388 388 388 3,000
2010/01/14 381 383 381 382 6,000
2010/01/13 385 390 380 380 8,000
2010/01/12 387 395 387 395 6,000
2010/01/08 381 381 376 376 7,000
2010/01/07 384 384 384 384 3,000
2010/01/06 385 391 385 385 18,000
2010/01/05 391 391 372 380 21,000
2010/01/04 395 400 386 392 14,000

このページの先頭へ