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
2013/12/30 2,730 2,730 2,592 2,600 98,000
2013/12/27 2,472 2,673 2,472 2,646 266,900
2013/12/26 2,260 2,467 2,256 2,423 171,300
2013/12/25 2,176 2,260 2,175 2,235 246,000
2013/12/24 2,262 2,274 2,166 2,179 169,000
2013/12/20 2,281 2,298 2,227 2,271 115,900
2013/12/19 2,350 2,350 2,280 2,308 172,900
2013/12/18 2,250 2,340 2,242 2,326 301,800
2013/12/17 2,149 2,249 2,145 2,225 99,500
2013/12/16 2,246 2,246 2,132 2,149 109,300
2013/12/13 2,230 2,280 2,211 2,250 192,300
2013/12/12 2,146 2,219 2,141 2,181 130,100
2013/12/11 2,145 2,198 2,132 2,162 97,400
2013/12/10 2,120 2,170 2,110 2,155 135,600
2013/12/09 2,050 2,150 2,050 2,127 211,200
2013/12/06 1,980 2,014 1,951 1,979 61,500
2013/12/05 2,042 2,068 2,001 2,014 101,500
2013/12/04 2,015 2,100 2,010 2,028 140,300
2013/12/03 1,931 2,060 1,931 2,049 175,400
2013/12/02 1,866 1,920 1,852 1,910 66,500
2013/11/29 1,885 1,887 1,841 1,866 50,800
2013/11/28 1,884 1,910 1,853 1,882 68,500
2013/11/27 1,910 1,922 1,889 1,889 43,300
2013/11/26 1,930 1,947 1,900 1,944 46,700
2013/11/25 1,972 1,984 1,937 1,950 36,000
2013/11/22 1,998 2,000 1,957 1,964 62,100
2013/11/21 1,950 1,978 1,921 1,971 41,600
2013/11/20 1,926 1,975 1,926 1,945 40,600
2013/11/19 1,941 1,987 1,906 1,937 83,500
2013/11/18 2,010 2,025 1,965 1,971 85,400
2013/11/15 1,900 1,998 1,897 1,987 124,500
2013/11/14 1,860 1,900 1,847 1,894 92,600
2013/11/13 1,849 1,884 1,839 1,860 163,600
2013/11/12 1,910 1,990 1,910 1,955 111,700
2013/11/11 1,995 2,039 1,910 1,929 188,000
2013/11/08 1,916 1,930 1,879 1,886 102,000
2013/11/07 1,990 1,995 1,958 1,963 76,300
2013/11/06 2,030 2,048 1,991 2,016 47,900
2013/11/05 2,019 2,057 2,007 2,027 65,100
2013/11/01 2,052 2,140 2,001 2,019 97,400
2013/10/31 2,022 2,140 2,022 2,071 270,200
2013/10/30 2,102 2,102 1,975 1,996 440,900
2013/10/29 2,185 2,185 2,103 2,103 106,800
2013/10/28 2,194 2,194 2,058 2,172 115,600
2013/10/25 2,249 2,264 2,175 2,210 149,400
2013/10/24 2,147 2,220 2,125 2,210 120,500
2013/10/23 2,238 2,263 2,125 2,147 163,100
2013/10/22 2,271 2,300 2,256 2,270 148,100
2013/10/21 2,191 2,279 2,182 2,279 157,900
2013/10/18 2,141 2,180 2,116 2,180 205,800
2013/10/17 2,120 2,146 2,080 2,130 146,500
2013/10/16 2,099 2,099 2,035 2,053 74,200
2013/10/15 2,059 2,111 2,050 2,094 113,400
2013/10/11 2,027 2,050 2,021 2,040 129,600
2013/10/10 1,970 2,019 1,970 2,015 148,300
2013/10/09 1,960 1,971 1,921 1,970 80,300
2013/10/08 1,899 1,978 1,899 1,973 143,000
2013/10/07 1,880 1,957 1,873 1,892 130,300
2013/10/04 1,889 1,896 1,855 1,885 88,000
2013/10/03 1,800 1,938 1,795 1,918 160,900
2013/10/02 1,848 1,860 1,770 1,810 164,200
2013/10/01 1,911 1,912 1,855 1,861 126,000
2013/09/30 1,921 1,945 1,863 1,915 104,700
2013/09/27 1,990 1,991 1,960 1,977 120,500
2013/09/26 1,889 2,031 1,880 1,997 274,800
2013/09/25 1,901 1,940 1,891 1,897 155,900
2013/09/24 1,890 1,920 1,880 1,910 371,100
2013/09/20 1,778 1,849 1,736 1,842 393,000
2013/09/19 1,700 1,764 1,690 1,756 232,000
2013/09/18 1,670 1,729 1,670 1,709 172,700
2013/09/17 1,678 1,686 1,660 1,664 67,800
2013/09/13 1,664 1,698 1,650 1,672 107,200
2013/09/12 1,693 1,712 1,675 1,676 46,800
2013/09/11 1,657 1,748 1,657 1,708 108,300
2013/09/10 1,679 1,679 1,649 1,657 41,800
2013/09/09 1,694 1,695 1,651 1,674 46,700
2013/09/06 1,669 1,680 1,640 1,673 75,300
2013/09/05 1,671 1,684 1,655 1,675 65,700
2013/09/04 1,638 1,698 1,625 1,669 222,700
2013/09/03 1,580 1,619 1,552 1,619 98,200
2013/09/02 1,586 1,605 1,570 1,582 36,500
2013/08/30 1,612 1,612 1,566 1,587 65,900
2013/08/29 1,609 1,625 1,601 1,605 40,000
2013/08/28 1,575 1,619 1,567 1,600 62,700
2013/08/27 1,640 1,658 1,600 1,632 59,600
2013/08/26 1,693 1,695 1,645 1,650 76,700
2013/08/23 1,680 1,720 1,641 1,670 290,500
2013/08/22 1,582 1,690 1,544 1,660 161,400
2013/08/21 1,610 1,615 1,540 1,583 85,900
2013/08/20 1,672 1,700 1,590 1,620 123,500
2013/08/19 1,648 1,715 1,628 1,700 145,400
2013/08/16 1,578 1,645 1,572 1,640 80,900
2013/08/15 1,615 1,637 1,576 1,601 126,500
2013/08/14 1,559 1,627 1,555 1,623 141,800
2013/08/13 1,520 1,568 1,459 1,558 166,900
2013/08/12 1,500 1,557 1,500 1,521 164,700
2013/08/09 1,560 1,560 1,470 1,528 75,700
2013/08/08 1,542 1,585 1,530 1,542 196,100
2013/08/07 1,540 1,552 1,528 1,540 132,200
2013/08/06 1,595 1,595 1,530 1,566 119,800
2013/08/05 1,535 1,610 1,534 1,585 118,200
2013/08/02 1,486 1,529 1,485 1,525 109,000
2013/08/01 1,481 1,490 1,463 1,481 38,900
2013/07/31 1,439 1,481 1,439 1,474 46,800
2013/07/30 1,402 1,487 1,402 1,452 42,200
2013/07/29 1,455 1,456 1,401 1,407 51,400
2013/07/26 1,447 1,480 1,447 1,475 30,900
2013/07/25 1,490 1,498 1,472 1,475 23,600
2013/07/24 1,519 1,519 1,480 1,497 57,600
2013/07/23 1,445 1,534 1,437 1,517 87,900
2013/07/22 1,468 1,468 1,434 1,450 46,800
2013/07/19 1,481 1,488 1,428 1,440 82,500
2013/07/18 1,400 1,480 1,390 1,463 74,000
2013/07/17 1,400 1,416 1,390 1,410 17,700
2013/07/16 1,402 1,420 1,394 1,401 35,200
2013/07/12 1,390 1,405 1,356 1,379 42,600
2013/07/11 1,381 1,406 1,325 1,360 54,900
2013/07/10 1,438 1,438 1,368 1,411 38,100
2013/07/09 1,440 1,459 1,404 1,413 28,200
2013/07/08 1,446 1,485 1,420 1,426 69,200
2013/07/05 1,413 1,444 1,395 1,420 38,400
2013/07/04 1,370 1,410 1,361 1,404 51,500
2013/07/03 1,347 1,390 1,332 1,377 84,500
2013/07/02 1,289 1,324 1,266 1,324 40,300
2013/07/01 1,201 1,238 1,201 1,229 47,900
2013/06/28 1,141 1,188 1,123 1,171 55,600
2013/06/27 1,085 1,115 1,030 1,091 81,500
2013/06/26 1,200 1,200 1,060 1,081 63,500
2013/06/25 1,248 1,249 1,160 1,177 49,500
2013/06/24 1,320 1,320 1,255 1,255 34,700
2013/06/21 1,258 1,281 1,250 1,260 60,200
2013/06/20 1,288 1,313 1,287 1,309 38,900
2013/06/19 1,340 1,365 1,302 1,302 44,900
2013/06/18 1,337 1,337 1,303 1,311 25,600
2013/06/17 1,270 1,339 1,270 1,334 31,400
2013/06/14 1,365 1,370 1,301 1,324 63,800
2013/06/13 1,360 1,385 1,315 1,335 52,400
2013/06/12 1,349 1,402 1,341 1,400 39,200
2013/06/11 1,375 1,420 1,353 1,407 95,200
2013/06/10 1,300 1,410 1,300 1,399 106,200
2013/06/07 1,153 1,254 1,150 1,217 141,500
2013/06/06 1,240 1,290 1,216 1,230 106,600
2013/06/05 1,380 1,423 1,281 1,310 84,300
2013/06/04 1,330 1,380 1,211 1,360 167,200
2013/06/03 1,440 1,450 1,380 1,390 58,600
2013/05/31 1,500 1,523 1,451 1,470 54,000
2013/05/30 1,480 1,516 1,467 1,477 87,900
2013/05/29 1,479 1,540 1,475 1,506 226,300
2013/05/28 1,480 1,546 1,450 1,521 64,300
2013/05/27 1,513 1,514 1,429 1,499 70,300
2013/05/24 1,550 1,585 1,449 1,515 96,900
2013/05/23 1,641 1,650 1,460 1,475 182,700
2013/05/22 1,690 1,714 1,652 1,678 48,900
2013/05/21 1,730 1,730 1,681 1,690 83,600
2013/05/20 1,680 1,734 1,634 1,732 93,000
2013/05/17 1,560 1,643 1,560 1,600 102,200
2013/05/16 1,602 1,670 1,450 1,600 156,100
2013/05/15 1,750 1,761 1,600 1,642 168,500
2013/05/14 1,613 1,749 1,610 1,714 158,700
2013/05/13 1,749 1,760 1,620 1,653 161,100
2013/05/10 1,813 1,823 1,725 1,725 122,800
2013/05/09 1,834 1,839 1,731 1,773 194,100
2013/05/08 1,655 1,765 1,652 1,730 237,200
2013/05/07 1,659 1,660 1,580 1,620 93,800
2013/05/02 1,490 1,556 1,470 1,539 83,600
2013/05/01 1,460 1,495 1,451 1,493 52,900
2013/04/30 1,400 1,486 1,385 1,466 65,100
2013/04/26 1,440 1,447 1,417 1,417 40,800
2013/04/25 1,425 1,450 1,416 1,440 55,700
2013/04/24 1,435 1,450 1,413 1,427 58,800
2013/04/23 1,345 1,410 1,338 1,407 78,000
2013/04/22 1,398 1,398 1,330 1,353 75,500
2013/04/19 1,278 1,320 1,272 1,320 75,400
2013/04/18 1,255 1,299 1,249 1,259 38,300
2013/04/17 1,215 1,255 1,207 1,254 57,100
2013/04/16 1,170 1,206 1,160 1,201 28,100
2013/04/15 1,195 1,201 1,192 1,198 45,200
2013/04/12 1,186 1,214 1,180 1,214 33,400
2013/04/11 1,250 1,255 1,209 1,215 50,300
2013/04/10 1,260 1,260 1,213 1,240 41,700
2013/04/09 1,246 1,260 1,233 1,236 52,500
2013/04/08 1,250 1,293 1,238 1,265 106,400
2013/04/05 1,210 1,248 1,186 1,235 139,500
2013/04/04 1,082 1,179 1,082 1,163 87,400
2013/04/03 1,083 1,142 1,083 1,140 81,300
2013/04/02 972 1,080 955 1,074 135,500
2013/04/01 1,066 1,070 1,002 1,002 164,500
2013/03/29 1,093 1,105 1,059 1,088 68,600
2013/03/28 1,156 1,156 1,077 1,111 92,800
2013/03/27 1,186 1,220 1,151 1,158 65,300
2013/03/26 1,150 1,180 1,125 1,175 112,100
2013/03/25 1,080 1,197 1,056 1,190 245,600
2013/03/22 1,070 1,070 1,026 1,054 73,400
2013/03/21 1,080 1,093 1,040 1,069 94,400
2013/03/19 989 1,037 981 1,036 107,100
2013/03/18 990 992 980 983 37,000
2013/03/15 967 995 967 990 57,800
2013/03/14 968 978 965 965 44,800
2013/03/13 975 976 960 974 41,000
2013/03/12 1,000 1,010 976 982 87,400
2013/03/11 956 999 956 990 108,700
2013/03/08 960 960 940 946 54,700
2013/03/07 935 969 935 962 131,600
2013/03/06 877 940 874 916 160,200
2013/03/05 869 880 861 877 65,100
2013/03/04 864 868 855 863 45,500
2013/03/01 879 885 850 861 88,100
2013/02/28 850 870 850 868 33,100
2013/02/27 865 890 830 840 77,500
2013/02/26 856 874 850 874 67,700
2013/02/25 845 890 844 889 135,100
2013/02/22 829 845 810 845 88,300
2013/02/21 840 860 830 833 83,700
2013/02/20 819 843 805 838 93,600
2013/02/19 829 829 806 807 94,200
2013/02/18 859 860 802 821 197,200
2013/02/15 764 829 758 829 352,300
2013/02/14 764 764 731 764 497,700
2013/02/13 690 690 664 664 29,200
2013/02/12 688 691 681 689 15,400
2013/02/08 684 685 670 678 22,400
2013/02/07 688 695 681 690 12,000
2013/02/06 680 696 679 693 47,100
2013/02/05 679 680 670 679 11,700
2013/02/04 666 682 660 678 58,100
2013/02/01 655 656 649 652 26,500
2013/01/31 654 654 648 651 8,700
2013/01/30 654 658 650 654 14,900
2013/01/29 657 663 654 655 15,900
2013/01/28 656 663 652 654 41,600
2013/01/25 646 660 645 653 27,700
2013/01/24 639 650 635 650 14,900
2013/01/23 642 652 640 649 18,000
2013/01/22 651 654 640 652 18,800
2013/01/21 655 666 649 651 15,900
2013/01/18 645 654 642 649 17,100
2013/01/17 647 654 624 628 20,600
2013/01/16 658 662 645 650 19,500
2013/01/15 657 678 657 665 21,100
2013/01/11 640 657 640 654 18,300
2013/01/10 630 637 629 637 15,500
2013/01/09 625 630 600 622 31,500
2013/01/08 640 640 622 622 25,800
2013/01/07 620 645 619 631 43,300
2013/01/04 611 619 600 612 32,700

このページの先頭へ