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

日機装(6376)の株価時系列情報

日機装(6376)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
1986/12/27 875 884 875 883 125,000
1986/12/26 878 885 869 885 157,000
1986/12/25 880 888 880 880 64,000
1986/12/24 879 890 871 890 212,000
1986/12/23 880 881 870 880 73,000
1986/12/22 880 885 870 881 179,000
1986/12/19 890 890 870 880 133,000
1986/12/18 891 891 880 890 144,000
1986/12/17 910 910 888 900 152,000
1986/12/16 895 915 890 915 196,000
1986/12/15 908 908 885 885 167,000
1986/12/12 915 915 896 904 369,000
1986/12/11 863 905 855 905 543,000
1986/12/10 850 860 845 855 148,000
1986/12/09 848 860 840 845 198,000
1986/12/08 868 868 858 858 17,000
1986/12/06 870 870 854 858 36,000
1986/12/05 880 880 858 858 39,000
1986/12/04 858 893 845 876 202,000
1986/12/03 820 858 810 858 248,000
1986/12/02 830 830 824 830 93,000
1986/12/01 824 836 824 830 36,000
1986/11/29 821 824 812 820 71,000
1986/11/28 810 830 810 820 65,000
1986/11/27 800 820 800 800 50,000
1986/11/26 790 792 780 780 137,000
1986/11/25 801 801 785 790 164,000
1986/11/22 795 800 786 800 52,000
1986/11/21 800 800 785 785 161,000
1986/11/20 801 803 790 790 132,000
1986/11/19 820 824 800 801 31,000
1986/11/18 820 820 820 820 5,000
1986/11/17 810 820 800 820 36,000
1986/11/14 815 815 800 800 35,000
1986/11/13 830 835 822 822 55,000
1986/11/12 815 860 815 836 113,000
1986/11/11 820 829 812 824 80,000
1986/11/10 790 820 790 819 171,000
1986/11/07 806 815 772 772 97,000
1986/11/06 760 803 758 795 226,000
1986/11/05 746 760 746 759 29,000
1986/11/04 740 750 740 740 47,000
1986/11/01 731 740 730 740 45,000
1986/10/31 740 750 730 730 40,000
1986/10/30 783 783 750 750 59,000
1986/10/29 770 780 740 770 113,000
1986/10/28 765 770 765 770 25,000
1986/10/27 780 780 765 765 5,000
1986/10/25 794 795 780 790 24,000
1986/10/24 735 780 735 780 63,000
1986/10/23 720 740 720 740 38,000
1986/10/22 730 731 730 731 11,000
1986/10/21 745 745 730 745 46,000
1986/10/20 730 735 730 735 18,000
1986/10/17 725 731 725 730 109,000
1986/10/16 720 720 718 720 6,000
1986/10/15 710 716 706 715 32,000
1986/10/14 709 711 709 710 24,000
1986/10/13 724 724 710 710 6,000
1986/10/09 729 729 725 725 17,000
1986/10/08 739 739 720 730 19,000
1986/10/07 745 745 729 729 32,000
1986/10/06 734 750 721 750 49,000
1986/10/04 680 690 680 680 31,000
1986/10/03 690 690 669 680 81,000
1986/10/02 705 705 680 680 31,000
1986/10/01 740 740 710 710 21,000
1986/09/30 749 749 731 731 24,000
1986/09/29 743 758 743 750 13,000
1986/09/27 768 768 743 743 55,000
1986/09/26 754 777 754 771 54,000
1986/09/25 795 795 771 771 81,000
1986/09/24 751 800 745 800 70,000
1986/09/22 770 770 751 751 27,000
1986/09/19 770 780 760 768 60,000
1986/09/18 780 780 765 766 38,000
1986/09/17 810 810 780 780 24,000
1986/09/16 810 815 795 815 13,000
1986/09/12 800 800 785 795 96,000
1986/09/11 810 820 808 808 61,000
1986/09/10 810 820 810 820 15,000
1986/09/09 800 823 800 820 35,000
1986/09/08 805 805 805 805 16,000
1986/09/06 806 815 795 795 31,000
1986/09/05 800 800 791 800 16,000
1986/09/04 795 800 785 790 66,000
1986/09/03 790 795 785 795 94,000
1986/09/02 810 810 795 795 47,000
1986/09/01 814 820 795 800 124,000
1986/08/30 830 830 820 820 16,000
1986/08/29 830 845 810 810 116,000
1986/08/28 856 860 845 855 52,000
1986/08/27 860 860 845 855 58,000
1986/08/26 840 851 840 851 36,000
1986/08/25 800 806 800 801 47,000
1986/08/23 791 801 785 800 55,000
1986/08/22 810 810 785 785 96,000
1986/08/21 834 835 819 820 184,000
1986/08/20 870 870 840 854 180,000
1986/08/19 895 895 855 880 155,000
1986/08/18 905 911 900 905 147,000
1986/08/15 910 911 900 905 47,000
1986/08/14 920 920 905 910 78,000
1986/08/13 955 955 930 930 61,000
1986/08/12 930 949 930 949 32,000
1986/08/11 941 941 931 931 11,000
1986/08/08 975 976 940 940 103,000
1986/08/07 930 960 929 960 25,000
1986/08/06 915 930 915 930 20,000
1986/08/05 901 925 900 925 58,000
1986/08/04 924 924 910 913 22,000
1986/08/02 930 930 920 930 71,000
1986/08/01 920 930 900 930 81,000
1986/07/31 965 965 920 925 106,000
1986/07/30 970 990 965 965 42,000
1986/07/29 960 990 946 990 145,000
1986/07/28 989 1,020 980 980 39,000
1986/07/26 980 999 976 999 29,000
1986/07/25 1,010 1,010 978 980 107,000
1986/07/24 1,010 1,040 1,010 1,010 79,000
1986/07/23 1,020 1,020 1,010 1,010 37,000
1986/07/22 1,010 1,030 1,000 1,000 119,000
1986/07/21 1,020 1,030 1,000 1,000 51,000
1986/07/19 1,030 1,040 1,010 1,040 106,000
1986/07/18 1,050 1,050 1,010 1,040 225,000
1986/07/17 1,070 1,070 1,030 1,030 52,000
1986/07/16 1,080 1,080 1,050 1,080 283,000
1986/07/15 1,060 1,100 1,050 1,100 277,000
1986/07/14 1,050 1,060 1,050 1,050 49,000
1986/07/11 1,060 1,080 1,030 1,070 150,000
1986/07/10 1,070 1,070 1,050 1,050 60,000
1986/07/09 1,110 1,110 1,050 1,050 108,000
1986/07/08 1,110 1,120 1,090 1,090 348,000
1986/07/07 1,150 1,150 1,100 1,110 91,000
1986/07/05 1,140 1,150 1,120 1,140 196,000
1986/07/04 1,140 1,150 1,100 1,120 421,000
1986/07/03 1,150 1,170 1,120 1,140 948,000
1986/07/02 1,130 1,140 1,120 1,140 431,000
1986/07/01 1,100 1,150 1,100 1,110 571,000
1986/06/30 1,150 1,150 1,100 1,100 438,000
1986/06/28 1,090 1,170 1,070 1,150 1,408,000
1986/06/27 1,030 1,090 1,020 1,090 733,000
1986/06/26 1,020 1,020 1,000 1,020 102,000
1986/06/25 1,040 1,060 1,020 1,030 128,000
1986/06/24 1,010 1,050 1,010 1,040 182,000
1986/06/23 1,040 1,040 1,010 1,010 81,000
1986/06/21 1,040 1,060 1,030 1,030 38,000
1986/06/20 1,050 1,070 1,040 1,070 159,000
1986/06/19 1,090 1,100 1,040 1,040 489,000
1986/06/18 1,030 1,100 1,020 1,100 949,000
1986/06/17 1,030 1,030 1,020 1,030 327,000
1986/06/16 1,080 1,080 1,030 1,030 352,000
1986/06/13 1,040 1,050 1,010 1,050 499,000
1986/06/12 1,030 1,040 1,020 1,020 244,000
1986/06/11 1,020 1,040 1,010 1,040 211,000
1986/06/10 1,000 1,040 990 1,040 305,000
1986/06/09 1,020 1,050 1,010 1,040 250,000
1986/06/07 1,050 1,050 1,000 1,000 240,000
1986/06/06 1,050 1,050 1,010 1,050 153,000
1986/06/05 1,060 1,070 1,050 1,050 209,000
1986/06/04 1,060 1,080 1,050 1,080 334,000
1986/06/03 1,100 1,130 1,070 1,070 1,635,000
1986/06/02 1,050 1,110 1,030 1,100 1,111,000
1986/05/31 1,020 1,060 1,000 1,030 397,000
1986/05/30 1,060 1,080 1,020 1,040 737,000
1986/05/29 1,030 1,080 1,010 1,050 1,516,000
1986/05/28 1,010 1,060 1,010 1,030 3,844,000
1986/05/27 950 979 950 971 648,000
1986/05/26 910 954 910 954 297,000
1986/05/24 925 925 900 900 118,000
1986/05/23 935 940 919 920 245,000
1986/05/22 930 932 920 931 116,000
1986/05/21 952 955 930 940 168,000
1986/05/20 950 952 950 950 200,000
1986/05/19 960 965 950 950 226,000
1986/05/17 935 955 930 955 361,000
1986/05/16 932 940 930 930 259,000
1986/05/15 955 955 930 930 223,000
1986/05/14 960 964 948 955 528,000
1986/05/13 975 975 935 942 466,000
1986/05/12 1,000 1,010 955 965 1,008,000
1986/05/09 964 995 960 987 2,187,000
1986/05/08 900 954 891 954 2,658,000
1986/05/07 902 905 890 895 1,026,000
1986/05/06 885 915 881 902 3,383,000
1986/05/02 819 865 819 865 1,335,000
1986/05/01 816 830 816 816 452,000
1986/04/30 780 834 778 806 568,000
1986/04/28 780 783 773 780 44,000
1986/04/26 767 771 765 771 90,000
1986/04/25 766 771 765 770 192,000
1986/04/24 775 776 769 770 66,000
1986/04/23 775 786 775 777 60,000
1986/04/22 784 790 783 784 27,000
1986/04/21 800 800 781 781 47,000
1986/04/19 785 795 780 795 50,000
1986/04/18 799 799 785 785 50,000
1986/04/17 791 800 785 790 53,000
1986/04/16 790 809 785 785 279,000
1986/04/15 805 805 780 800 123,000
1986/04/14 790 806 790 805 334,000
1986/04/11 778 790 767 780 142,000
1986/04/10 790 790 780 780 76,000
1986/04/09 775 790 765 785 89,000
1986/04/08 774 775 765 775 45,000
1986/04/07 780 785 765 785 84,000
1986/04/05 784 796 784 796 24,000
1986/04/04 770 804 765 804 176,000
1986/04/03 762 770 760 765 96,000
1986/04/02 743 765 743 760 124,000
1986/04/01 757 760 740 740 104,000
1986/03/31 768 771 760 760 107,000
1986/03/29 756 765 756 757 21,000
1986/03/28 756 756 749 755 54,000
1986/03/27 765 765 745 746 139,000
1986/03/26 780 780 760 770 164,000
1986/03/25 747 780 745 769 140,000
1986/03/24 780 780 745 745 70,000
1986/03/22 781 790 779 790 64,000
1986/03/20 813 819 780 780 240,000
1986/03/19 817 830 813 813 326,000
1986/03/18 825 827 811 827 197,000
1986/03/17 820 841 809 831 840,000
1986/03/15 815 833 810 810 228,000
1986/03/14 833 833 805 812 371,000
1986/03/13 849 849 810 843 397,000
1986/03/12 840 865 838 857 2,107,000
1986/03/11 790 847 780 840 2,792,000
1986/03/10 770 790 757 790 819,000
1986/03/07 720 745 720 745 260,000
1986/03/06 720 730 708 729 162,000
1986/03/05 728 734 717 720 235,000
1986/03/04 709 727 709 726 114,000
1986/03/03 701 709 700 709 67,000
1986/03/01 700 706 700 700 36,000
1986/02/28 715 720 695 695 93,000
1986/02/27 705 720 700 710 44,000
1986/02/26 729 735 705 705 163,000
1986/02/25 730 740 729 729 236,000
1986/02/24 720 730 715 729 257,000
1986/02/22 720 720 717 720 78,000
1986/02/21 704 720 704 714 297,000
1986/02/20 703 704 700 700 28,000
1986/02/19 700 715 700 703 59,000
1986/02/18 705 715 697 697 80,000
1986/02/17 709 713 700 700 33,000
1986/02/15 709 709 690 695 31,000
1986/02/14 710 714 699 699 23,000
1986/02/13 700 715 699 701 109,000
1986/02/12 687 699 680 699 75,000
1986/02/10 700 700 680 687 26,000
1986/02/07 690 700 688 700 64,000
1986/02/06 700 700 688 691 49,000
1986/02/05 705 710 688 688 98,000
1986/02/04 711 715 701 707 69,000
1986/02/03 720 725 700 701 149,000
1986/02/01 705 706 689 699 42,000
1986/01/31 720 725 709 709 66,000
1986/01/30 710 735 700 730 789,000
1986/01/29 673 705 673 705 107,000
1986/01/28 683 690 675 675 82,000
1986/01/27 695 695 680 682 36,000
1986/01/25 680 697 680 680 35,000
1986/01/24 682 691 681 681 45,000
1986/01/23 698 700 680 696 29,000
1986/01/22 717 720 696 700 225,000
1986/01/21 682 710 682 710 371,000
1986/01/20 671 680 671 680 57,000
1986/01/18 672 678 670 670 40,000
1986/01/17 670 678 670 670 37,000
1986/01/16 675 679 671 671 27,000
1986/01/14 675 675 670 671 64,000
1986/01/13 670 677 670 671 49,000
1986/01/10 671 675 669 670 52,000
1986/01/09 680 681 673 680 76,000
1986/01/08 669 680 669 680 75,000
1986/01/07 671 675 669 669 57,000
1986/01/06 671 671 665 669 40,000
1986/01/04 666 666 662 665 16,000

このページの先頭へ