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
2015/12/30 2,055 2,079 2,050 2,057 35,600
2015/12/29 2,078 2,078 2,026 2,047 43,400
2015/12/28 2,009 2,074 2,009 2,061 71,300
2015/12/25 2,010 2,042 1,991 2,010 70,800
2015/12/24 2,078 2,085 2,011 2,015 76,000
2015/12/22 2,100 2,110 2,064 2,080 57,400
2015/12/21 2,144 2,144 2,044 2,078 188,400
2015/12/18 2,200 2,243 2,170 2,177 97,900
2015/12/17 2,200 2,225 2,158 2,166 123,400
2015/12/16 2,149 2,161 2,093 2,108 108,400
2015/12/15 2,182 2,228 2,137 2,149 84,600
2015/12/14 2,183 2,226 2,183 2,215 59,600
2015/12/11 2,250 2,258 2,223 2,230 64,500
2015/12/10 2,204 2,243 2,183 2,184 42,500
2015/12/09 2,205 2,214 2,190 2,209 39,400
2015/12/08 2,235 2,259 2,205 2,208 46,500
2015/12/07 2,234 2,257 2,230 2,239 42,400
2015/12/04 2,220 2,240 2,206 2,223 49,000
2015/12/03 2,236 2,260 2,220 2,249 75,900
2015/12/02 2,221 2,252 2,198 2,245 107,200
2015/12/01 2,210 2,241 2,201 2,216 62,000
2015/11/30 2,200 2,246 2,197 2,204 54,500
2015/11/27 2,227 2,227 2,191 2,191 42,900
2015/11/26 2,225 2,227 2,211 2,212 22,500
2015/11/25 2,215 2,230 2,205 2,207 39,300
2015/11/24 2,225 2,234 2,216 2,221 40,500
2015/11/20 2,236 2,236 2,212 2,223 36,900
2015/11/19 2,230 2,248 2,213 2,223 58,500
2015/11/18 2,246 2,253 2,209 2,213 62,100
2015/11/17 2,190 2,221 2,190 2,218 58,800
2015/11/16 2,185 2,195 2,170 2,170 90,000
2015/11/13 2,249 2,289 2,222 2,227 123,300
2015/11/12 2,250 2,332 2,214 2,295 303,900
2015/11/11 2,501 2,521 2,486 2,487 28,000
2015/11/10 2,570 2,570 2,501 2,508 27,500
2015/11/09 2,562 2,585 2,554 2,567 31,700
2015/11/06 2,525 2,549 2,524 2,533 23,000
2015/11/05 2,510 2,594 2,499 2,504 100,400
2015/11/04 2,510 2,529 2,498 2,517 41,900
2015/11/02 2,445 2,500 2,445 2,476 30,000
2015/10/30 2,513 2,518 2,481 2,490 26,900
2015/10/29 2,488 2,524 2,456 2,506 73,300
2015/10/28 2,425 2,469 2,409 2,464 28,600
2015/10/27 2,494 2,494 2,410 2,412 21,600
2015/10/26 2,447 2,494 2,434 2,477 121,000
2015/10/23 2,465 2,495 2,443 2,452 49,100
2015/10/22 2,423 2,500 2,423 2,445 59,200
2015/10/21 2,411 2,476 2,409 2,440 58,400
2015/10/20 2,401 2,435 2,395 2,422 26,400
2015/10/19 2,419 2,428 2,366 2,423 43,500
2015/10/16 2,449 2,496 2,438 2,439 40,800
2015/10/15 2,405 2,451 2,401 2,450 18,300
2015/10/14 2,401 2,439 2,395 2,403 14,200
2015/10/13 2,420 2,456 2,420 2,435 21,900
2015/10/09 2,439 2,456 2,423 2,443 26,300
2015/10/08 2,450 2,467 2,427 2,438 58,800
2015/10/07 2,440 2,464 2,416 2,442 47,000
2015/10/06 2,453 2,464 2,424 2,440 59,800
2015/10/05 2,460 2,460 2,436 2,453 16,900
2015/10/02 2,451 2,456 2,413 2,447 59,300
2015/10/01 2,421 2,450 2,376 2,442 41,800
2015/09/30 2,316 2,420 2,301 2,355 51,000
2015/09/29 2,367 2,380 2,301 2,303 26,300
2015/09/28 2,415 2,433 2,382 2,414 19,400
2015/09/25 2,311 2,446 2,311 2,445 57,700
2015/09/24 2,404 2,415 2,347 2,347 32,400
2015/09/18 2,373 2,470 2,356 2,450 85,200
2015/09/17 2,310 2,386 2,310 2,376 54,500
2015/09/16 2,371 2,419 2,301 2,334 50,400
2015/09/15 2,377 2,421 2,351 2,353 45,300
2015/09/14 2,450 2,450 2,353 2,381 18,900
2015/09/11 2,379 2,448 2,379 2,425 46,300
2015/09/10 2,360 2,452 2,360 2,429 61,300
2015/09/09 2,380 2,410 2,351 2,410 26,300
2015/09/08 2,307 2,366 2,307 2,313 49,400
2015/09/07 2,258 2,323 2,250 2,304 35,000
2015/09/04 2,347 2,379 2,235 2,316 82,500
2015/09/03 2,330 2,458 2,330 2,397 94,500
2015/09/02 2,266 2,355 2,258 2,313 66,600
2015/09/01 2,324 2,378 2,295 2,302 53,200
2015/08/31 2,387 2,426 2,324 2,356 75,100
2015/08/28 2,324 2,450 2,274 2,429 155,400
2015/08/27 2,329 2,330 2,249 2,253 48,600
2015/08/26 2,159 2,269 2,157 2,252 58,000
2015/08/25 1,870 2,235 1,870 2,111 114,300
2015/08/24 2,210 2,277 2,150 2,150 72,800
2015/08/21 2,392 2,392 2,339 2,342 58,000
2015/08/20 2,440 2,477 2,426 2,452 52,700
2015/08/19 2,499 2,499 2,443 2,448 32,600
2015/08/18 2,455 2,531 2,455 2,513 104,000
2015/08/17 2,436 2,464 2,430 2,455 16,800
2015/08/14 2,444 2,444 2,421 2,434 20,500
2015/08/13 2,412 2,466 2,412 2,444 24,000
2015/08/12 2,484 2,490 2,420 2,439 67,800
2015/08/11 2,473 2,490 2,447 2,482 93,500
2015/08/10 2,438 2,485 2,397 2,464 48,500
2015/08/07 2,400 2,425 2,380 2,401 54,700
2015/08/06 2,380 2,431 2,375 2,400 45,900
2015/08/05 2,360 2,400 2,355 2,379 33,900
2015/08/04 2,386 2,390 2,346 2,360 46,900
2015/08/03 2,400 2,444 2,385 2,398 59,400
2015/07/31 2,413 2,460 2,390 2,430 92,800
2015/07/30 2,400 2,438 2,384 2,404 65,200
2015/07/29 2,445 2,445 2,372 2,382 49,300
2015/07/28 2,375 2,468 2,375 2,397 97,100
2015/07/27 2,381 2,437 2,369 2,407 78,800
2015/07/24 2,439 2,447 2,395 2,418 83,800
2015/07/23 2,469 2,469 2,424 2,451 41,500
2015/07/22 2,500 2,504 2,460 2,474 89,100
2015/07/21 2,500 2,515 2,484 2,503 118,300
2015/07/17 2,443 2,488 2,437 2,478 132,700
2015/07/16 2,415 2,440 2,399 2,428 106,800
2015/07/15 2,359 2,405 2,353 2,381 89,800
2015/07/14 2,305 2,365 2,300 2,325 83,500
2015/07/13 2,214 2,277 2,210 2,255 43,800
2015/07/10 2,220 2,230 2,148 2,170 46,400
2015/07/09 2,120 2,222 2,052 2,218 122,500
2015/07/08 2,303 2,321 2,206 2,210 75,000
2015/07/07 2,315 2,335 2,312 2,314 37,000
2015/07/06 2,332 2,365 2,300 2,303 54,500
2015/07/03 2,375 2,389 2,360 2,362 46,200
2015/07/02 2,407 2,445 2,356 2,386 83,100
2015/07/01 2,406 2,434 2,387 2,399 48,300
2015/06/30 2,329 2,410 2,329 2,406 63,800
2015/06/29 2,365 2,400 2,336 2,360 71,000
2015/06/26 2,420 2,459 2,407 2,416 46,300
2015/06/25 2,411 2,459 2,411 2,425 61,100
2015/06/24 2,491 2,491 2,448 2,459 51,300
2015/06/23 2,472 2,495 2,459 2,492 47,900
2015/06/22 2,455 2,490 2,447 2,462 56,700
2015/06/19 2,457 2,480 2,410 2,447 71,700
2015/06/18 2,491 2,530 2,426 2,427 61,100
2015/06/17 2,530 2,530 2,466 2,502 108,500
2015/06/16 2,480 2,550 2,480 2,534 182,800
2015/06/15 2,416 2,484 2,415 2,477 68,600
2015/06/12 2,415 2,457 2,405 2,441 118,900
2015/06/11 2,466 2,474 2,416 2,435 72,900
2015/06/10 2,480 2,512 2,400 2,484 129,400
2015/06/09 2,500 2,525 2,491 2,502 131,100
2015/06/08 2,455 2,492 2,437 2,490 102,000
2015/06/05 2,395 2,433 2,395 2,420 56,400
2015/06/04 2,436 2,449 2,414 2,415 89,500
2015/06/03 2,425 2,432 2,416 2,425 51,900
2015/06/02 2,420 2,432 2,400 2,416 66,900
2015/06/01 2,358 2,422 2,358 2,415 103,200
2015/05/29 2,372 2,383 2,349 2,358 85,300
2015/05/28 2,325 2,367 2,324 2,355 97,700
2015/05/27 2,320 2,323 2,303 2,320 76,800
2015/05/26 2,316 2,322 2,307 2,312 42,000
2015/05/25 2,298 2,312 2,285 2,307 48,700
2015/05/22 2,252 2,293 2,252 2,283 73,700
2015/05/21 2,247 2,287 2,247 2,266 75,000
2015/05/20 2,233 2,252 2,230 2,247 77,300
2015/05/19 2,241 2,260 2,228 2,233 83,000
2015/05/18 2,239 2,265 2,239 2,251 67,500
2015/05/15 2,234 2,254 2,216 2,239 103,400
2015/05/14 2,237 2,255 2,222 2,225 123,400
2015/05/13 2,270 2,287 2,221 2,240 326,900
2015/05/12 2,311 2,325 2,280 2,322 79,000
2015/05/11 2,289 2,320 2,287 2,311 66,100
2015/05/08 2,262 2,293 2,258 2,286 49,900
2015/05/07 2,287 2,306 2,261 2,266 58,800
2015/05/01 2,300 2,309 2,279 2,287 64,700
2015/04/30 2,320 2,329 2,300 2,314 84,400
2015/04/28 2,310 2,361 2,309 2,333 126,500
2015/04/27 2,285 2,313 2,284 2,296 63,900
2015/04/24 2,290 2,310 2,280 2,300 69,600
2015/04/23 2,309 2,309 2,286 2,295 53,300
2015/04/22 2,312 2,312 2,280 2,285 88,400
2015/04/21 2,312 2,316 2,280 2,290 132,300
2015/04/20 2,324 2,338 2,303 2,305 122,900
2015/04/17 2,398 2,415 2,351 2,360 108,300
2015/04/16 2,379 2,398 2,364 2,398 66,200
2015/04/15 2,385 2,388 2,370 2,379 36,800
2015/04/14 2,360 2,408 2,360 2,398 55,500
2015/04/13 2,371 2,380 2,355 2,364 101,400
2015/04/10 2,393 2,415 2,360 2,390 101,000
2015/04/09 2,406 2,432 2,388 2,420 122,600
2015/04/08 2,425 2,444 2,405 2,411 56,800
2015/04/07 2,420 2,432 2,393 2,425 103,500
2015/04/06 2,376 2,433 2,330 2,407 95,100
2015/04/03 2,431 2,457 2,415 2,441 42,200
2015/04/02 2,439 2,478 2,390 2,461 59,000
2015/04/01 2,467 2,471 2,397 2,414 66,900
2015/03/31 2,525 2,552 2,467 2,478 73,100
2015/03/30 2,540 2,540 2,464 2,500 64,700
2015/03/27 2,500 2,563 2,490 2,502 132,300
2015/03/26 2,516 2,518 2,472 2,495 85,900
2015/03/25 2,498 2,579 2,496 2,544 206,400
2015/03/24 2,463 2,476 2,427 2,457 67,600
2015/03/23 2,455 2,495 2,440 2,467 73,400
2015/03/20 2,447 2,456 2,422 2,455 104,400
2015/03/19 2,474 2,474 2,395 2,405 169,500
2015/03/18 2,430 2,466 2,415 2,456 97,300
2015/03/17 2,416 2,468 2,413 2,424 116,400
2015/03/16 2,325 2,430 2,325 2,412 131,800
2015/03/13 2,330 2,347 2,315 2,325 161,100
2015/03/12 2,310 2,390 2,310 2,323 102,700
2015/03/11 2,292 2,327 2,292 2,302 96,900
2015/03/10 2,341 2,419 2,319 2,329 108,300
2015/03/09 2,365 2,367 2,330 2,341 70,900
2015/03/06 2,404 2,410 2,378 2,382 74,200
2015/03/05 2,439 2,452 2,390 2,404 95,400
2015/03/04 2,450 2,475 2,420 2,439 121,500
2015/03/03 2,598 2,665 2,479 2,492 209,000
2015/03/02 2,475 2,593 2,473 2,590 217,600
2015/02/27 2,320 2,448 2,302 2,440 242,400
2015/02/26 2,276 2,298 2,276 2,293 50,900
2015/02/25 2,285 2,305 2,266 2,276 43,300
2015/02/24 2,270 2,301 2,270 2,285 55,000
2015/02/23 2,355 2,359 2,280 2,285 107,000
2015/02/20 2,322 2,349 2,311 2,324 93,200
2015/02/19 2,285 2,321 2,285 2,311 63,900
2015/02/18 2,288 2,350 2,285 2,331 139,100
2015/02/17 2,203 2,290 2,196 2,283 166,500
2015/02/16 2,325 2,339 2,200 2,214 399,300
2015/02/13 2,397 2,397 2,327 2,349 253,600
2015/02/12 2,350 2,420 2,290 2,411 755,300
2015/02/10 2,800 2,828 2,718 2,759 53,500
2015/02/09 2,860 2,860 2,777 2,847 21,600
2015/02/06 2,789 2,839 2,745 2,816 38,500
2015/02/05 2,776 2,791 2,715 2,740 20,900
2015/02/04 2,736 2,787 2,683 2,756 33,700
2015/02/03 2,748 2,779 2,685 2,688 35,900
2015/02/02 2,793 2,793 2,734 2,748 21,700
2015/01/30 2,764 2,811 2,764 2,793 21,600
2015/01/29 2,855 2,855 2,753 2,760 34,500
2015/01/28 2,803 2,862 2,795 2,825 35,800
2015/01/27 2,800 2,853 2,800 2,853 30,500
2015/01/26 2,764 2,836 2,764 2,796 16,500
2015/01/23 2,815 2,850 2,785 2,810 27,900
2015/01/22 2,817 2,826 2,765 2,803 29,400
2015/01/21 2,858 2,863 2,793 2,814 34,500
2015/01/20 2,741 2,847 2,731 2,838 45,800
2015/01/19 2,744 2,795 2,728 2,742 22,400
2015/01/16 2,739 2,769 2,690 2,744 42,900
2015/01/15 2,699 2,808 2,682 2,790 62,900
2015/01/14 2,720 2,772 2,708 2,716 27,500
2015/01/13 2,795 2,800 2,745 2,770 35,400
2015/01/09 2,883 2,898 2,801 2,807 37,000
2015/01/08 2,830 2,860 2,828 2,845 25,700
2015/01/07 2,796 2,868 2,796 2,815 38,500
2015/01/06 2,855 2,906 2,806 2,825 81,900
2015/01/05 2,994 3,015 2,939 2,943 46,300

このページの先頭へ