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
2014/12/30 3,080 3,090 3,000 3,000 41,700
2014/12/29 3,100 3,150 2,961 3,040 95,100
2014/12/26 2,909 3,090 2,885 3,060 180,800
2014/12/25 2,874 2,956 2,851 2,859 84,400
2014/12/24 2,942 2,970 2,907 2,922 71,900
2014/12/22 2,895 2,917 2,834 2,868 48,700
2014/12/19 2,889 2,897 2,843 2,886 80,100
2014/12/18 2,800 2,890 2,787 2,797 69,500
2014/12/17 2,675 2,791 2,675 2,759 56,400
2014/12/16 2,750 2,800 2,717 2,727 82,900
2014/12/15 2,930 2,930 2,778 2,819 85,900
2014/12/12 2,835 2,915 2,817 2,883 87,600
2014/12/11 2,700 2,833 2,681 2,807 104,200
2014/12/10 2,777 2,801 2,722 2,751 99,800
2014/12/09 2,901 2,977 2,822 2,851 138,400
2014/12/08 2,812 2,993 2,812 2,961 184,500
2014/12/05 2,751 2,815 2,711 2,805 71,600
2014/12/04 2,705 2,775 2,705 2,751 64,000
2014/12/03 2,789 2,790 2,700 2,701 105,000
2014/12/02 2,720 2,809 2,685 2,790 99,500
2014/12/01 2,850 2,850 2,721 2,749 156,800
2014/11/28 2,923 2,931 2,864 2,872 73,300
2014/11/27 2,897 2,950 2,875 2,923 70,100
2014/11/26 2,898 2,958 2,850 2,936 93,100
2014/11/25 2,860 2,937 2,853 2,898 104,400
2014/11/21 2,769 2,836 2,756 2,819 94,900
2014/11/20 2,775 2,818 2,729 2,769 64,300
2014/11/19 2,725 2,829 2,716 2,750 80,200
2014/11/18 2,688 2,800 2,665 2,753 95,600
2014/11/17 2,673 2,716 2,632 2,654 116,600
2014/11/14 2,724 2,774 2,645 2,710 258,900
2014/11/13 2,481 2,749 2,460 2,696 499,600
2014/11/12 2,413 2,430 2,360 2,360 51,100
2014/11/11 2,450 2,464 2,380 2,429 72,100
2014/11/10 2,469 2,520 2,434 2,481 75,700
2014/11/07 2,422 2,453 2,392 2,408 62,200
2014/11/06 2,389 2,500 2,389 2,433 174,800
2014/11/05 2,364 2,387 2,315 2,384 72,700
2014/11/04 2,370 2,388 2,312 2,363 198,400
2014/10/31 2,110 2,195 2,100 2,182 95,200
2014/10/30 2,125 2,145 2,091 2,108 48,600
2014/10/29 2,089 2,136 2,064 2,118 57,000
2014/10/28 2,095 2,121 2,039 2,051 68,300
2014/10/27 2,200 2,200 2,112 2,118 42,600
2014/10/24 2,211 2,218 2,128 2,151 44,800
2014/10/23 2,186 2,220 2,146 2,161 66,400
2014/10/22 2,217 2,235 2,163 2,185 60,700
2014/10/21 2,222 2,241 2,116 2,140 97,300
2014/10/20 2,222 2,274 2,188 2,252 87,200
2014/10/17 2,184 2,214 2,103 2,106 85,700
2014/10/16 2,126 2,209 2,058 2,091 107,000
2014/10/15 2,065 2,200 2,065 2,192 124,300
2014/10/14 2,034 2,120 1,987 2,066 104,800
2014/10/10 2,155 2,155 2,040 2,061 132,900
2014/10/09 2,285 2,395 2,209 2,215 116,200
2014/10/08 2,200 2,297 2,194 2,270 99,100
2014/10/07 2,262 2,330 2,262 2,289 112,800
2014/10/06 2,197 2,314 2,166 2,283 223,200
2014/10/03 2,041 2,138 2,035 2,127 105,600
2014/10/02 2,090 2,133 2,045 2,079 121,700
2014/10/01 2,198 2,244 2,154 2,186 122,500
2014/09/30 2,075 2,179 2,075 2,177 160,700
2014/09/29 2,100 2,105 2,067 2,075 50,700
2014/09/26 2,033 2,099 2,033 2,073 67,800
2014/09/25 2,070 2,139 2,063 2,113 108,900
2014/09/24 2,080 2,120 2,040 2,062 150,100
2014/09/22 2,100 2,130 2,060 2,125 158,500
2014/09/19 1,999 2,145 1,959 2,045 427,300
2014/09/18 1,854 1,950 1,844 1,940 326,000
2014/09/17 1,816 1,829 1,806 1,809 69,300
2014/09/16 1,853 1,872 1,810 1,811 121,300
2014/09/12 1,777 1,857 1,775 1,853 227,400
2014/09/11 1,729 1,766 1,725 1,762 149,000
2014/09/10 1,700 1,719 1,693 1,719 56,100
2014/09/09 1,703 1,730 1,696 1,696 95,300
2014/09/08 1,716 1,719 1,695 1,698 60,900
2014/09/05 1,731 1,732 1,711 1,716 58,500
2014/09/04 1,751 1,753 1,735 1,735 37,900
2014/09/03 1,761 1,773 1,750 1,751 41,400
2014/09/02 1,722 1,775 1,718 1,758 105,600
2014/09/01 1,718 1,746 1,716 1,722 36,600
2014/08/29 1,724 1,724 1,701 1,716 35,300
2014/08/28 1,715 1,726 1,702 1,719 35,200
2014/08/27 1,727 1,739 1,718 1,732 30,600
2014/08/26 1,734 1,755 1,733 1,740 39,000
2014/08/25 1,735 1,749 1,732 1,734 31,400
2014/08/22 1,750 1,754 1,725 1,735 48,600
2014/08/21 1,767 1,767 1,738 1,753 52,100
2014/08/20 1,735 1,761 1,735 1,753 23,100
2014/08/19 1,731 1,763 1,728 1,744 34,400
2014/08/18 1,696 1,757 1,696 1,750 78,100
2014/08/15 1,691 1,702 1,689 1,696 23,100
2014/08/14 1,692 1,699 1,690 1,695 30,000
2014/08/13 1,700 1,701 1,688 1,690 22,700
2014/08/12 1,697 1,723 1,688 1,707 48,100
2014/08/11 1,695 1,725 1,681 1,711 52,900
2014/08/08 1,685 1,750 1,649 1,672 58,700
2014/08/07 1,681 1,697 1,675 1,697 32,600
2014/08/06 1,691 1,697 1,680 1,688 43,200
2014/08/05 1,709 1,721 1,698 1,698 34,600
2014/08/04 1,701 1,730 1,700 1,721 27,700
2014/08/01 1,702 1,715 1,691 1,698 53,900
2014/07/31 1,763 1,765 1,740 1,740 35,400
2014/07/30 1,722 1,763 1,713 1,763 45,400
2014/07/29 1,740 1,746 1,710 1,722 95,700
2014/07/28 1,691 1,733 1,685 1,731 38,700
2014/07/25 1,675 1,692 1,675 1,687 26,400
2014/07/24 1,682 1,696 1,674 1,676 30,300
2014/07/23 1,685 1,712 1,684 1,695 37,400
2014/07/22 1,669 1,714 1,669 1,700 41,500
2014/07/18 1,685 1,685 1,650 1,672 56,600
2014/07/17 1,710 1,727 1,693 1,693 54,700
2014/07/16 1,736 1,748 1,701 1,708 40,400
2014/07/15 1,759 1,773 1,720 1,730 60,300
2014/07/14 1,681 1,731 1,679 1,731 38,500
2014/07/11 1,710 1,720 1,683 1,691 90,600
2014/07/10 1,722 1,730 1,718 1,722 84,500
2014/07/09 1,740 1,740 1,720 1,728 64,200
2014/07/08 1,741 1,759 1,717 1,748 98,800
2014/07/07 1,761 1,768 1,745 1,746 60,700
2014/07/04 1,784 1,789 1,756 1,757 78,400
2014/07/03 1,782 1,793 1,770 1,772 49,500
2014/07/02 1,795 1,800 1,781 1,782 90,400
2014/07/01 1,800 1,824 1,772 1,776 105,000
2014/06/30 1,755 1,808 1,732 1,795 77,500
2014/06/27 1,734 1,759 1,719 1,754 117,600
2014/06/26 1,785 1,785 1,736 1,745 65,300
2014/06/25 1,820 1,821 1,741 1,753 157,700
2014/06/24 1,820 1,835 1,771 1,811 73,200
2014/06/23 1,770 1,847 1,756 1,820 166,400
2014/06/20 1,774 1,786 1,712 1,730 90,500
2014/06/19 1,750 1,860 1,740 1,757 240,100
2014/06/18 1,700 1,737 1,695 1,729 98,800
2014/06/17 1,721 1,733 1,691 1,698 102,700
2014/06/16 1,751 1,784 1,734 1,742 70,200
2014/06/13 1,690 1,746 1,690 1,735 90,500
2014/06/12 1,762 1,762 1,690 1,732 124,100
2014/06/11 1,755 1,799 1,741 1,762 151,700
2014/06/10 1,813 1,837 1,740 1,750 133,100
2014/06/09 1,930 1,938 1,830 1,837 76,900
2014/06/06 1,850 1,911 1,830 1,890 126,000
2014/06/05 1,800 1,835 1,787 1,834 89,600
2014/06/04 1,745 1,775 1,709 1,771 78,800
2014/06/03 1,720 1,756 1,708 1,739 72,700
2014/06/02 1,655 1,720 1,654 1,700 39,200
2014/05/30 1,656 1,694 1,643 1,649 37,900
2014/05/29 1,695 1,695 1,625 1,636 104,000
2014/05/28 1,624 1,698 1,593 1,690 118,600
2014/05/27 1,644 1,648 1,596 1,607 84,100
2014/05/26 1,608 1,655 1,608 1,652 65,800
2014/05/23 1,591 1,645 1,570 1,627 68,000
2014/05/22 1,592 1,661 1,587 1,605 65,700
2014/05/21 1,544 1,580 1,520 1,552 67,000
2014/05/20 1,595 1,616 1,549 1,584 60,100
2014/05/19 1,629 1,664 1,557 1,560 83,300
2014/05/16 1,616 1,646 1,588 1,631 78,300
2014/05/15 1,596 1,625 1,559 1,617 69,000
2014/05/14 1,601 1,639 1,553 1,614 168,100
2014/05/13 1,725 1,732 1,615 1,627 158,000
2014/05/12 1,658 1,743 1,641 1,725 93,300
2014/05/09 1,626 1,677 1,616 1,668 49,900
2014/05/08 1,692 1,700 1,626 1,626 43,200
2014/05/07 1,699 1,700 1,657 1,676 45,700
2014/05/02 1,712 1,746 1,690 1,700 70,100
2014/05/01 1,664 1,764 1,644 1,745 104,900
2014/04/30 1,630 1,653 1,600 1,627 59,200
2014/04/28 1,650 1,650 1,569 1,610 88,200
2014/04/25 1,662 1,700 1,650 1,656 39,900
2014/04/24 1,717 1,744 1,658 1,668 78,000
2014/04/23 1,652 1,750 1,650 1,745 91,200
2014/04/22 1,682 1,749 1,650 1,652 186,600
2014/04/21 1,733 1,774 1,667 1,700 135,500
2014/04/18 1,655 1,729 1,621 1,715 149,800
2014/04/17 1,543 1,685 1,543 1,672 198,300
2014/04/16 1,444 1,575 1,444 1,542 146,600
2014/04/15 1,507 1,523 1,430 1,433 174,800
2014/04/14 1,510 1,548 1,505 1,506 60,700
2014/04/11 1,500 1,550 1,473 1,535 166,000
2014/04/10 1,580 1,597 1,507 1,513 146,800
2014/04/09 1,568 1,575 1,525 1,533 230,200
2014/04/08 1,670 1,685 1,621 1,622 146,700
2014/04/07 1,720 1,720 1,669 1,670 68,800
2014/04/04 1,711 1,738 1,675 1,714 88,400
2014/04/03 1,755 1,768 1,708 1,725 163,800
2014/04/02 1,800 1,809 1,753 1,754 114,900
2014/04/01 1,815 1,817 1,785 1,800 110,500
2014/03/31 1,795 1,855 1,783 1,855 89,600
2014/03/28 1,691 1,786 1,690 1,775 128,900
2014/03/27 1,770 1,770 1,675 1,721 172,200
2014/03/26 1,754 1,778 1,667 1,776 186,200
2014/03/25 1,840 1,840 1,771 1,794 159,200
2014/03/24 1,950 2,015 1,852 1,894 135,800
2014/03/20 2,076 2,102 1,916 1,946 172,100
2014/03/19 2,011 2,119 2,011 2,110 64,400
2014/03/18 2,120 2,129 2,031 2,052 43,600
2014/03/17 2,122 2,169 2,060 2,075 43,900
2014/03/14 2,131 2,173 2,120 2,123 64,800
2014/03/13 2,210 2,220 2,169 2,207 27,000
2014/03/12 2,240 2,268 2,205 2,221 33,500
2014/03/11 2,315 2,321 2,245 2,281 58,800
2014/03/10 2,245 2,341 2,225 2,325 71,300
2014/03/07 2,235 2,235 2,148 2,214 58,400
2014/03/06 2,200 2,208 2,153 2,185 70,100
2014/03/05 2,144 2,225 2,144 2,194 53,000
2014/03/04 2,071 2,150 2,051 2,099 75,300
2014/03/03 2,105 2,153 2,100 2,113 85,900
2014/02/28 2,162 2,207 2,154 2,191 37,900
2014/02/27 2,185 2,216 2,150 2,167 57,400
2014/02/26 2,200 2,220 2,167 2,186 84,400
2014/02/25 2,202 2,258 2,202 2,257 60,500
2014/02/24 2,141 2,259 2,141 2,246 81,400
2014/02/21 2,149 2,197 2,116 2,141 140,000
2014/02/20 2,215 2,240 2,103 2,132 125,900
2014/02/19 2,300 2,315 2,220 2,249 99,000
2014/02/18 2,292 2,358 2,255 2,347 121,000
2014/02/17 2,300 2,319 2,196 2,301 80,300
2014/02/14 2,250 2,370 2,176 2,349 213,200
2014/02/13 2,471 2,499 2,440 2,498 72,900
2014/02/12 2,554 2,592 2,452 2,483 75,800
2014/02/10 2,470 2,529 2,430 2,504 63,500
2014/02/07 2,416 2,459 2,326 2,380 78,000
2014/02/06 2,192 2,391 2,181 2,311 173,100
2014/02/05 2,200 2,368 2,190 2,292 128,000
2014/02/04 1,987 2,179 1,987 2,087 109,300
2014/02/03 2,375 2,379 2,240 2,287 87,100
2014/01/31 2,501 2,539 2,326 2,398 76,500
2014/01/30 2,522 2,572 2,463 2,493 60,100
2014/01/29 2,545 2,638 2,545 2,622 56,700
2014/01/28 2,473 2,575 2,473 2,500 54,300
2014/01/27 2,423 2,545 2,410 2,482 54,700
2014/01/24 2,550 2,578 2,525 2,549 82,400
2014/01/23 2,694 2,694 2,580 2,595 88,000
2014/01/22 2,550 2,760 2,550 2,705 118,800
2014/01/21 2,602 2,626 2,542 2,566 72,900
2014/01/20 2,668 2,668 2,560 2,602 67,100
2014/01/17 2,631 2,683 2,603 2,630 88,600
2014/01/16 2,753 2,822 2,619 2,648 115,000
2014/01/15 2,760 2,890 2,708 2,746 84,900
2014/01/14 2,780 2,831 2,726 2,741 90,400
2014/01/10 2,940 2,998 2,794 2,843 145,700
2014/01/09 2,850 2,968 2,810 2,928 101,300
2014/01/08 2,608 2,841 2,601 2,830 122,900
2014/01/07 2,598 2,701 2,598 2,633 85,800
2014/01/06 2,551 2,669 2,551 2,645 84,100

このページの先頭へ