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
2026/08/10 9,360 9,410 9,230 9,330 32,700
2026/08/07 9,580 9,580 9,050 9,260 95,500
2026/08/06 9,780 10,160 9,760 10,030 79,000
2026/08/05 9,500 9,840 9,500 9,780 31,100
2026/08/04 9,200 9,420 9,140 9,390 37,000
2026/08/03 9,060 9,190 8,850 9,060 33,700
2026/07/31 8,980 9,200 8,890 9,070 41,000
2026/07/30 8,660 8,880 8,660 8,830 29,600
2026/07/29 9,050 9,050 8,510 8,760 52,800
2026/07/28 9,050 9,070 8,720 8,820 38,100
2026/07/27 9,050 9,240 9,050 9,200 18,800
2026/07/24 9,200 9,260 9,010 9,130 15,300
2026/07/23 9,330 9,390 9,220 9,350 18,400
2026/07/22 9,500 9,500 9,170 9,200 26,200
2026/07/21 9,330 9,370 9,140 9,230 29,300
2026/07/17 9,480 9,540 9,000 9,220 35,300
2026/07/16 9,740 9,760 9,530 9,610 25,600
2026/07/15 9,680 9,840 9,630 9,760 18,200
2026/07/14 9,800 9,810 9,570 9,680 24,200
2026/07/13 9,860 10,040 9,620 9,680 22,900
2026/07/10 9,850 10,080 9,850 9,900 32,400
2026/07/09 9,830 9,960 9,710 9,760 29,500
2026/07/08 9,980 10,030 9,820 9,820 36,500
2026/07/07 10,160 10,280 9,980 10,140 64,500
2026/07/06 10,110 10,280 9,830 10,230 106,600
2026/07/03 9,280 9,280 9,030 9,210 37,200
2026/07/02 9,120 9,320 8,980 9,280 35,000
2026/07/01 9,210 9,280 9,160 9,170 21,600
2026/06/30 9,100 9,210 8,950 9,060 27,300
2026/06/29 9,100 9,180 8,870 9,070 35,600
2026/06/26 9,120 9,160 8,870 9,010 24,700
2026/06/25 9,200 9,210 9,040 9,120 18,000
2026/06/24 9,090 9,370 8,960 9,050 26,200
2026/06/23 9,380 9,380 9,040 9,060 23,600
2026/06/22 9,480 9,480 9,270 9,350 34,300
2026/06/19 9,690 9,790 9,440 9,480 68,100
2026/06/18 9,500 9,760 9,490 9,550 45,200
2026/06/17 9,150 9,490 9,130 9,490 42,900
2026/06/16 9,100 9,180 8,870 9,150 47,700
2026/06/15 9,130 9,300 9,110 9,240 31,100
2026/06/12 8,850 8,960 8,760 8,830 40,200
2026/06/11 8,840 8,840 8,380 8,610 38,600
2026/06/10 8,790 9,020 8,700 8,810 35,800
2026/06/09 8,970 8,970 8,650 8,830 26,900
2026/06/08 9,060 9,100 8,670 8,820 41,600
2026/06/05 9,020 9,350 8,950 9,210 43,500
2026/06/04 8,950 9,000 8,790 8,950 23,400
2026/06/03 9,090 9,120 8,930 9,000 21,000
2026/06/02 9,280 9,320 8,870 9,000 33,900
2026/06/01 9,370 9,600 9,240 9,370 37,600
2026/05/29 9,310 9,610 9,100 9,360 55,700
2026/05/28 8,890 9,560 8,790 9,160 62,200
2026/05/27 9,290 9,470 9,010 9,040 52,700
2026/05/26 8,790 9,190 8,700 9,160 52,400
2026/05/25 8,830 8,900 8,720 8,870 32,400
2026/05/22 8,850 8,920 8,570 8,700 42,000
2026/05/21 9,150 9,150 8,800 8,840 35,500
2026/05/20 9,000 9,000 8,620 8,850 64,100
2026/05/19 9,460 9,520 9,020 9,110 46,800
2026/05/18 9,280 9,550 9,070 9,460 71,400
2026/05/15 9,280 9,460 9,090 9,370 79,000
2026/05/14 8,500 9,500 8,470 9,150 171,000
2026/05/13 8,150 8,280 8,080 8,190 45,900
2026/05/12 8,330 8,420 8,210 8,270 28,800
2026/05/11 8,230 8,310 8,140 8,290 29,900
2026/05/08 8,250 8,260 8,130 8,220 29,400
2026/05/07 8,260 8,420 8,220 8,250 30,500
2026/05/01 8,120 8,120 8,000 8,050 23,900
2026/04/30 8,080 8,160 7,970 8,120 23,300
2026/04/28 7,990 8,260 7,970 8,150 31,500
2026/04/27 7,970 8,100 7,920 8,070 35,300
2026/04/24 8,000 8,100 7,930 8,000 19,100
2026/04/23 8,170 8,170 7,960 8,030 20,200
2026/04/22 8,410 8,410 8,080 8,170 27,200
2026/04/21 8,350 8,400 8,270 8,290 23,300
2026/04/20 8,210 8,340 8,210 8,240 21,100
2026/04/17 8,210 8,320 8,100 8,200 45,300
2026/04/16 8,220 8,400 8,140 8,260 20,400
2026/04/15 8,330 8,350 8,140 8,220 21,800
2026/04/14 8,150 8,270 8,150 8,270 17,200
2026/04/13 8,250 8,250 8,080 8,110 25,100
2026/04/10 8,200 8,270 8,170 8,260 25,700
2026/04/09 8,350 8,370 8,130 8,130 22,900
2026/04/08 8,310 8,350 8,220 8,340 36,900
2026/04/07 8,110 8,380 7,990 8,010 48,500
2026/04/06 7,810 7,990 7,790 7,960 33,300
2026/04/03 7,560 7,760 7,560 7,740 59,100
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