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
2016/12/30 2,349 2,400 2,349 2,358 39,900
2016/12/29 2,393 2,394 2,340 2,343 46,300
2016/12/28 2,351 2,405 2,325 2,394 68,800
2016/12/27 2,414 2,423 2,351 2,360 71,100
2016/12/26 2,405 2,443 2,405 2,429 61,200
2016/12/22 2,439 2,439 2,367 2,385 65,700
2016/12/21 2,465 2,499 2,449 2,458 53,600
2016/12/20 2,435 2,464 2,435 2,454 31,600
2016/12/19 2,440 2,472 2,429 2,444 38,100
2016/12/16 2,471 2,481 2,436 2,442 53,700
2016/12/15 2,469 2,515 2,451 2,460 64,400
2016/12/14 2,469 2,469 2,404 2,462 73,900
2016/12/13 2,490 2,500 2,440 2,475 68,100
2016/12/12 2,550 2,557 2,456 2,498 60,100
2016/12/09 2,491 2,549 2,490 2,549 76,100
2016/12/08 2,550 2,580 2,455 2,493 120,700
2016/12/07 2,474 2,514 2,464 2,510 82,000
2016/12/06 2,450 2,492 2,445 2,458 103,100
2016/12/05 2,396 2,443 2,372 2,431 76,500
2016/12/02 2,409 2,409 2,370 2,400 61,000
2016/12/01 2,417 2,446 2,401 2,409 85,300
2016/11/30 2,394 2,411 2,368 2,374 119,900
2016/11/29 2,360 2,390 2,343 2,385 86,200
2016/11/28 2,270 2,352 2,262 2,349 75,800
2016/11/25 2,263 2,335 2,250 2,298 76,500
2016/11/24 2,300 2,300 2,225 2,241 83,000
2016/11/22 2,326 2,326 2,260 2,281 61,600
2016/11/21 2,372 2,389 2,307 2,326 97,100
2016/11/18 2,200 2,340 2,198 2,339 178,000
2016/11/17 2,108 2,200 2,108 2,198 87,300
2016/11/16 2,121 2,175 2,121 2,142 77,600
2016/11/15 2,132 2,156 2,112 2,121 157,300
2016/11/14 2,036 2,122 2,014 2,122 209,500
2016/11/11 1,900 1,942 1,887 1,898 41,400
2016/11/10 1,862 1,942 1,862 1,889 52,500
2016/11/09 1,940 1,962 1,710 1,822 103,200
2016/11/08 1,959 1,959 1,921 1,930 37,300
2016/11/07 1,880 1,951 1,880 1,949 57,100
2016/11/04 1,865 1,883 1,851 1,880 39,400
2016/11/02 1,880 1,884 1,871 1,875 43,500
2016/11/01 1,880 1,892 1,874 1,887 25,100
2016/10/31 1,891 1,896 1,876 1,894 33,800
2016/10/28 1,860 1,898 1,860 1,887 50,800
2016/10/27 1,860 1,862 1,851 1,856 20,400
2016/10/26 1,851 1,861 1,849 1,860 33,200
2016/10/25 1,842 1,857 1,842 1,851 32,100
2016/10/24 1,840 1,854 1,840 1,851 27,000
2016/10/21 1,847 1,868 1,843 1,848 48,300
2016/10/20 1,832 1,849 1,832 1,845 21,400
2016/10/19 1,793 1,835 1,792 1,831 48,700
2016/10/18 1,792 1,803 1,786 1,793 18,000
2016/10/17 1,814 1,814 1,789 1,793 19,200
2016/10/14 1,777 1,810 1,775 1,804 27,300
2016/10/13 1,790 1,809 1,782 1,785 23,100
2016/10/12 1,772 1,794 1,771 1,782 19,100
2016/10/11 1,773 1,800 1,771 1,794 27,300
2016/10/07 1,804 1,806 1,769 1,790 26,600
2016/10/06 1,820 1,820 1,781 1,803 31,900
2016/10/05 1,761 1,802 1,761 1,798 27,900
2016/10/04 1,744 1,761 1,730 1,761 31,600
2016/10/03 1,758 1,758 1,730 1,733 26,800
2016/09/30 1,760 1,760 1,707 1,737 51,600
2016/09/29 1,692 1,773 1,680 1,766 81,700
2016/09/28 1,653 1,688 1,650 1,680 44,400
2016/09/27 1,680 1,690 1,653 1,690 39,900
2016/09/26 1,681 1,686 1,678 1,678 38,000
2016/09/23 1,650 1,667 1,649 1,663 33,700
2016/09/21 1,610 1,639 1,598 1,637 39,400
2016/09/20 1,624 1,626 1,600 1,605 52,100
2016/09/16 1,612 1,619 1,603 1,619 20,700
2016/09/15 1,613 1,613 1,583 1,598 39,000
2016/09/14 1,619 1,627 1,613 1,617 15,300
2016/09/13 1,622 1,639 1,621 1,626 11,900
2016/09/12 1,648 1,648 1,617 1,621 27,000
2016/09/09 1,648 1,659 1,648 1,657 52,000
2016/09/08 1,635 1,650 1,635 1,647 65,900
2016/09/07 1,617 1,635 1,605 1,632 66,700
2016/09/06 1,619 1,626 1,611 1,618 59,300
2016/09/05 1,630 1,630 1,600 1,604 75,200
2016/09/02 1,640 1,656 1,618 1,623 25,000
2016/09/01 1,650 1,652 1,635 1,649 28,400
2016/08/31 1,629 1,645 1,614 1,645 39,300
2016/08/30 1,616 1,624 1,607 1,619 25,300
2016/08/29 1,590 1,611 1,577 1,607 31,400
2016/08/26 1,567 1,569 1,560 1,561 26,600
2016/08/25 1,573 1,576 1,560 1,566 17,100
2016/08/24 1,561 1,579 1,561 1,562 10,500
2016/08/23 1,586 1,598 1,559 1,560 24,400
2016/08/22 1,570 1,588 1,570 1,584 23,900
2016/08/19 1,554 1,578 1,554 1,564 15,900
2016/08/18 1,571 1,591 1,555 1,559 23,800
2016/08/17 1,565 1,594 1,562 1,571 35,800
2016/08/16 1,616 1,622 1,573 1,579 73,100
2016/08/15 1,641 1,641 1,604 1,607 60,000
2016/08/12 1,637 1,641 1,624 1,638 22,600
2016/08/10 1,639 1,640 1,620 1,624 69,700
2016/08/09 1,579 1,627 1,578 1,626 81,900
2016/08/08 1,620 1,620 1,562 1,566 100,700
2016/08/05 1,637 1,637 1,587 1,598 162,300
2016/08/04 1,750 1,750 1,659 1,668 201,200
2016/08/03 1,848 1,849 1,762 1,776 40,600
2016/08/02 1,828 1,875 1,815 1,863 27,700
2016/08/01 1,832 1,851 1,824 1,834 23,400
2016/07/29 1,883 1,883 1,790 1,872 39,800
2016/07/28 1,859 1,883 1,840 1,883 35,800
2016/07/27 1,830 1,865 1,830 1,853 32,400
2016/07/26 1,833 1,857 1,814 1,816 46,000
2016/07/25 1,838 1,869 1,830 1,859 41,500
2016/07/22 1,849 1,864 1,797 1,851 64,500
2016/07/21 1,832 1,855 1,820 1,853 42,500
2016/07/20 1,853 1,856 1,800 1,807 48,400
2016/07/19 1,768 1,848 1,768 1,836 73,300
2016/07/15 1,766 1,787 1,747 1,776 30,400
2016/07/14 1,747 1,768 1,733 1,761 30,900
2016/07/13 1,770 1,783 1,745 1,760 52,900
2016/07/12 1,732 1,746 1,717 1,731 47,700
2016/07/11 1,676 1,716 1,676 1,711 29,000
2016/07/08 1,679 1,704 1,650 1,650 39,000
2016/07/07 1,695 1,719 1,673 1,679 34,000
2016/07/06 1,705 1,721 1,679 1,714 59,700
2016/07/05 1,720 1,731 1,701 1,727 47,700
2016/07/04 1,720 1,732 1,695 1,732 42,800
2016/07/01 1,711 1,757 1,711 1,732 59,700
2016/06/30 1,729 1,736 1,670 1,699 190,500
2016/06/29 1,758 1,760 1,710 1,717 136,800
2016/06/28 1,840 1,843 1,725 1,747 62,400
2016/06/27 1,792 1,832 1,789 1,813 30,800
2016/06/24 1,961 2,015 1,774 1,792 71,400
2016/06/23 1,901 1,969 1,861 1,963 74,800
2016/06/22 1,855 1,918 1,831 1,916 71,900
2016/06/21 1,833 1,864 1,810 1,855 37,900
2016/06/20 1,804 1,836 1,781 1,825 35,700
2016/06/17 1,720 1,781 1,717 1,771 100,100
2016/06/16 1,815 1,816 1,710 1,710 68,200
2016/06/15 1,810 1,849 1,809 1,826 37,900
2016/06/14 1,860 1,882 1,816 1,817 48,100
2016/06/13 1,900 1,900 1,862 1,862 68,500
2016/06/10 1,958 1,967 1,904 1,926 76,600
2016/06/09 2,006 2,006 1,957 1,963 50,500
2016/06/08 1,988 2,016 1,981 1,993 41,800
2016/06/07 1,976 1,997 1,957 1,988 65,300
2016/06/06 1,910 1,929 1,865 1,929 75,100
2016/06/03 1,994 1,994 1,933 1,938 109,100
2016/06/02 2,057 2,057 1,995 2,008 51,500
2016/06/01 2,055 2,083 2,046 2,062 29,200
2016/05/31 2,052 2,072 2,040 2,070 32,800
2016/05/30 2,077 2,100 2,037 2,067 25,300
2016/05/27 2,061 2,115 2,054 2,059 82,200
2016/05/26 2,132 2,135 2,046 2,077 65,600
2016/05/25 2,084 2,143 2,084 2,100 45,000
2016/05/24 2,041 2,079 2,041 2,059 25,500
2016/05/23 2,036 2,058 2,018 2,054 18,900
2016/05/20 2,041 2,065 2,035 2,042 42,800
2016/05/19 2,100 2,101 2,033 2,054 42,000
2016/05/18 2,084 2,119 2,062 2,111 38,200
2016/05/17 2,120 2,130 2,075 2,091 38,900
2016/05/16 2,104 2,157 2,103 2,107 30,300
2016/05/13 2,156 2,168 2,096 2,123 39,100
2016/05/12 2,163 2,188 2,124 2,155 63,900
2016/05/11 2,198 2,224 2,171 2,185 72,900
2016/05/10 2,063 2,160 2,012 2,138 158,400
2016/05/09 1,986 2,025 1,961 1,973 62,400
2016/05/06 1,997 2,008 1,962 1,994 43,900
2016/05/02 2,025 2,041 1,999 2,013 52,400
2016/04/28 2,171 2,176 2,086 2,097 48,200
2016/04/27 2,169 2,182 2,144 2,166 63,000
2016/04/26 2,174 2,216 2,150 2,170 44,500
2016/04/25 2,190 2,193 2,100 2,183 44,400
2016/04/22 2,223 2,253 2,178 2,197 53,200
2016/04/21 2,210 2,262 2,203 2,242 103,700
2016/04/20 2,193 2,232 2,179 2,183 58,100
2016/04/19 2,152 2,211 2,152 2,204 50,800
2016/04/18 2,131 2,137 2,092 2,112 37,700
2016/04/15 2,189 2,232 2,173 2,181 37,600
2016/04/14 2,231 2,252 2,168 2,217 118,300
2016/04/13 2,222 2,244 2,171 2,191 100,900
2016/04/12 2,110 2,227 2,100 2,200 65,900
2016/04/11 2,080 2,134 2,040 2,120 56,800
2016/04/08 2,038 2,087 2,000 2,061 57,200
2016/04/07 2,070 2,098 2,045 2,088 31,600
2016/04/06 2,098 2,131 2,065 2,096 37,200
2016/04/05 2,110 2,126 2,083 2,098 40,300
2016/04/04 2,133 2,194 2,105 2,110 50,700
2016/04/01 2,240 2,240 2,126 2,134 54,000
2016/03/31 2,200 2,247 2,186 2,222 53,600
2016/03/30 2,222 2,226 2,159 2,171 87,800
2016/03/29 2,194 2,253 2,194 2,252 63,400
2016/03/28 2,183 2,198 2,143 2,194 49,400
2016/03/25 2,185 2,201 2,179 2,184 44,700
2016/03/24 2,200 2,220 2,182 2,196 43,900
2016/03/23 2,239 2,239 2,188 2,200 122,300
2016/03/22 2,200 2,243 2,160 2,237 198,800
2016/03/18 2,050 2,068 2,031 2,059 33,300
2016/03/17 2,076 2,100 2,028 2,032 32,900
2016/03/16 2,059 2,104 2,023 2,086 51,500
2016/03/15 2,067 2,094 2,040 2,062 25,500
2016/03/14 2,084 2,086 2,048 2,050 41,700
2016/03/11 2,055 2,090 2,033 2,078 43,600
2016/03/10 2,067 2,131 2,047 2,105 30,900
2016/03/09 2,077 2,077 2,010 2,049 21,500
2016/03/08 2,100 2,112 2,040 2,090 32,400
2016/03/07 2,161 2,165 2,064 2,130 51,500
2016/03/04 2,002 2,146 2,002 2,127 103,800
2016/03/03 1,969 2,018 1,957 2,018 71,900
2016/03/02 1,961 1,980 1,933 1,973 131,700
2016/03/01 1,790 1,955 1,790 1,936 124,300
2016/02/29 1,856 1,864 1,788 1,789 42,400
2016/02/26 1,874 1,877 1,810 1,823 24,100
2016/02/25 1,791 1,880 1,791 1,869 51,800
2016/02/24 1,788 1,804 1,764 1,775 24,400
2016/02/23 1,802 1,810 1,787 1,793 59,200
2016/02/22 1,833 1,847 1,801 1,806 48,000
2016/02/19 1,909 1,909 1,827 1,844 36,700
2016/02/18 1,927 1,950 1,881 1,924 28,800
2016/02/17 1,870 1,926 1,834 1,869 29,300
2016/02/16 1,865 1,942 1,865 1,884 55,300
2016/02/15 1,830 1,889 1,816 1,886 56,000
2016/02/12 1,710 1,819 1,710 1,782 103,800
2016/02/10 1,944 2,020 1,912 1,990 146,500
2016/02/09 2,072 2,121 2,057 2,084 83,000
2016/02/08 2,018 2,210 2,002 2,155 221,400
2016/02/05 1,920 1,949 1,870 1,919 36,200
2016/02/04 1,940 1,970 1,914 1,927 42,000
2016/02/03 1,990 2,001 1,914 1,940 47,400
2016/02/02 2,041 2,073 2,032 2,040 27,800
2016/02/01 2,012 2,065 2,012 2,041 33,600
2016/01/29 1,982 2,013 1,935 2,001 39,600
2016/01/28 1,978 1,995 1,955 1,971 51,100
2016/01/27 1,991 2,025 1,978 2,009 22,200
2016/01/26 1,995 2,016 1,960 1,967 61,600
2016/01/25 2,037 2,093 2,001 2,043 93,300
2016/01/22 1,877 1,970 1,865 1,957 65,600
2016/01/21 1,900 1,942 1,802 1,804 117,100
2016/01/20 1,960 2,020 1,925 1,931 56,700
2016/01/19 1,953 2,013 1,940 1,971 61,000
2016/01/18 1,900 1,978 1,900 1,953 70,400
2016/01/15 2,000 2,015 1,938 1,970 65,100
2016/01/14 1,924 1,988 1,892 1,978 80,800
2016/01/13 1,857 1,971 1,857 1,956 57,500
2016/01/12 1,927 1,936 1,842 1,849 78,100
2016/01/08 1,930 2,048 1,930 1,956 77,900
2016/01/07 1,992 2,001 1,922 1,922 66,100
2016/01/06 2,013 2,040 1,992 2,006 70,400
2016/01/05 2,013 2,071 2,005 2,012 50,500
2016/01/04 2,056 2,058 2,012 2,029 71,600

このページの先頭へ