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
2026/03/27 7,620 7,710 7,570 7,690 49,100
2026/03/26 7,900 7,960 7,730 7,770 33,900
2026/03/25 8,020 8,060 7,900 7,900 35,200
2026/03/24 7,990 7,990 7,750 7,800 60,500
2026/03/23 8,040 8,120 7,670 7,700 58,100
2026/03/19 8,500 8,570 8,310 8,340 43,800
2026/03/18 8,590 8,780 8,590 8,780 21,700
2026/03/17 8,670 8,840 8,550 8,550 22,700
2026/03/16 8,600 8,690 8,500 8,670 88,300
2026/03/13 8,650 8,840 8,600 8,720 35,800
2026/03/12 9,040 9,050 8,750 8,760 44,800
2026/03/11 9,100 9,240 9,000 9,130 34,500
2026/03/10 8,780 8,990 8,780 8,870 58,200
2026/03/09 8,700 8,770 8,310 8,630 77,000
2026/03/06 9,100 9,270 8,960 9,230 65,200
2026/03/05 9,140 9,410 9,020 9,200 98,500
2026/03/04 8,680 8,780 8,230 8,540 88,300
2026/03/03 9,000 9,140 8,860 8,980 89,000
2026/03/02 9,110 9,200 8,970 9,100 63,900
2026/02/27 8,800 9,320 8,790 9,260 87,900
2026/02/26 9,000 9,050 8,860 8,900 60,100
2026/02/25 8,560 9,030 8,540 8,980 86,100
2026/02/24 8,650 8,730 8,390 8,650 97,900
2026/02/20 8,420 8,640 8,290 8,560 74,100
2026/02/19 8,320 8,650 8,300 8,550 109,900
2026/02/18 8,290 8,730 8,180 8,240 145,100
2026/02/17 7,700 8,360 7,700 8,170 261,600
2026/02/16 7,260 7,550 7,110 7,550 82,300
2026/02/13 6,750 6,770 6,510 6,550 60,500
2026/02/12 6,700 6,820 6,700 6,750 46,100
2026/02/10 6,580 6,670 6,560 6,650 26,700
2026/02/09 6,630 6,630 6,550 6,580 53,100
2026/02/06 6,490 6,540 6,400 6,500 38,200
2026/02/05 6,480 6,550 6,430 6,490 50,900
2026/02/04 6,310 6,480 6,280 6,410 61,700
2026/02/03 6,280 6,370 6,200 6,310 43,600
2026/02/02 6,280 6,410 6,180 6,180 39,000
2026/01/30 6,300 6,310 6,240 6,280 24,700
2026/01/29 6,440 6,440 6,270 6,300 28,200
2026/01/28 6,430 6,430 6,360 6,370 32,400
2026/01/27 6,400 6,450 6,380 6,450 22,000
2026/01/26 6,500 6,510 6,400 6,430 27,600
2026/01/23 6,670 6,710 6,570 6,570 26,000
2026/01/22 6,530 6,720 6,530 6,630 33,900
2026/01/21 6,470 6,650 6,430 6,520 37,000
2026/01/20 6,630 6,630 6,500 6,550 34,900
2026/01/19 6,690 6,790 6,670 6,680 44,200
2026/01/16 6,530 6,710 6,500 6,640 30,500
2026/01/15 6,520 6,570 6,500 6,560 21,400
2026/01/14 6,480 6,550 6,480 6,520 26,400
2026/01/13 6,530 6,540 6,450 6,480 33,500
2026/01/09 6,380 6,400 6,320 6,350 24,100
2026/01/08 6,270 6,390 6,260 6,330 36,300
2026/01/07 6,290 6,300 6,200 6,270 34,200
2026/01/06 6,330 6,370 6,280 6,280 28,700
2026/01/05 6,290 6,330 6,240 6,280 20,400

このページの先頭へ