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
1994/12/30 790 800 790 790 22,000
1994/12/29 813 813 795 795 38,000
1994/12/28 806 815 806 815 53,000
1994/12/27 812 817 806 812 153,000
1994/12/26 790 803 782 802 219,000
1994/12/22 746 780 746 780 130,000
1994/12/21 740 750 735 745 139,000
1994/12/20 747 747 730 740 66,000
1994/12/19 744 755 743 747 105,000
1994/12/16 755 755 743 743 86,000
1994/12/15 770 773 750 755 151,000
1994/12/14 770 775 768 773 129,000
1994/12/13 796 800 769 780 62,000
1994/12/12 806 806 800 805 90,000
1994/12/09 799 810 795 806 88,000
1994/12/08 792 800 791 795 61,000
1994/12/07 803 804 793 800 64,000
1994/12/06 816 816 806 811 191,000
1994/12/05 820 820 809 816 95,000
1994/12/02 815 815 811 811 54,000
1994/12/01 811 815 809 815 100,000
1994/11/30 812 817 810 812 97,000
1994/11/29 812 815 810 810 26,000
1994/11/28 820 830 815 820 33,000
1994/11/25 817 826 815 820 60,000
1994/11/24 819 826 816 820 56,000
1994/11/22 836 836 831 836 45,000
1994/11/21 840 840 830 835 56,000
1994/11/18 825 827 825 827 69,000
1994/11/17 839 839 835 835 8,000
1994/11/16 840 841 835 840 74,000
1994/11/15 845 846 845 845 217,000
1994/11/14 821 845 817 845 66,000
1994/11/11 820 820 813 820 153,000
1994/11/10 813 820 810 820 226,000
1994/11/09 820 820 810 820 58,000
1994/11/08 844 844 820 820 9,000
1994/11/07 830 844 830 835 51,000
1994/11/04 835 845 820 845 108,000
1994/11/02 837 837 833 835 26,000
1994/11/01 845 845 835 840 27,000
1994/10/31 852 852 842 845 18,000
1994/10/28 843 848 840 842 29,000
1994/10/27 849 849 830 830 40,000
1994/10/26 834 840 832 839 45,000
1994/10/25 843 843 834 834 63,000
1994/10/24 848 860 845 845 115,000
1994/10/21 843 848 840 848 129,000
1994/10/20 835 847 830 839 208,000
1994/10/19 830 840 826 828 486,000
1994/10/18 830 830 830 830 142,000
1994/10/17 933 935 930 930 9,000
1994/10/14 942 943 930 930 89,000
1994/10/13 931 950 931 940 64,000
1994/10/12 921 940 920 940 81,000
1994/10/11 926 930 920 920 56,000
1994/10/07 923 930 921 921 64,000
1994/10/06 933 933 921 921 30,000
1994/10/05 926 936 922 923 41,000
1994/10/04 936 936 927 935 33,000
1994/10/03 936 950 936 936 71,000
1994/09/30 930 930 925 926 33,000
1994/09/29 922 930 922 930 44,000
1994/09/28 925 927 921 926 47,000
1994/09/27 921 933 921 921 92,000
1994/09/26 936 936 930 930 57,000
1994/09/22 960 960 935 935 86,000
1994/09/21 950 950 943 950 71,000
1994/09/20 950 951 950 950 18,000
1994/09/19 930 940 921 930 71,000
1994/09/16 948 948 930 930 168,000
1994/09/14 951 952 948 948 115,000
1994/09/13 952 953 950 953 158,000
1994/09/12 960 960 950 952 49,000
1994/09/09 947 953 941 941 101,000
1994/09/08 951 954 945 950 97,000
1994/09/07 954 959 948 949 129,000
1994/09/06 971 973 960 964 227,000
1994/09/05 1,000 1,000 973 973 139,000
1994/09/02 1,010 1,020 1,000 1,000 85,000
1994/09/01 1,020 1,030 1,010 1,020 113,000
1994/08/31 1,030 1,030 1,030 1,030 6,000
1994/08/30 1,030 1,030 1,030 1,030 18,000
1994/08/29 1,040 1,040 1,020 1,030 53,000
1994/08/26 1,020 1,020 1,020 1,020 48,000
1994/08/25 1,030 1,030 1,030 1,030 99,000
1994/08/24 1,040 1,040 1,030 1,030 16,000
1994/08/23 1,040 1,040 1,030 1,030 35,000
1994/08/22 1,040 1,040 1,030 1,030 18,000
1994/08/19 1,030 1,060 1,030 1,050 88,000
1994/08/18 1,030 1,040 1,030 1,040 152,000
1994/08/17 1,030 1,030 1,030 1,030 20,000
1994/08/16 1,030 1,040 1,030 1,040 25,000
1994/08/15 1,030 1,030 1,030 1,030 18,000
1994/08/12 1,030 1,030 1,020 1,030 66,000
1994/08/11 1,040 1,040 1,020 1,030 108,000
1994/08/10 1,030 1,040 1,030 1,040 28,000
1994/08/09 1,040 1,040 1,030 1,040 96,000
1994/08/08 1,050 1,050 1,040 1,050 1,476,000
1994/08/05 1,030 1,050 1,030 1,050 74,000
1994/08/04 1,030 1,040 1,030 1,030 24,000
1994/08/03 1,040 1,040 1,030 1,040 43,000
1994/08/02 1,060 1,060 1,040 1,050 99,000
1994/08/01 1,040 1,040 1,040 1,040 22,000
1994/07/29 1,040 1,040 1,030 1,040 48,000
1994/07/28 1,040 1,050 1,040 1,040 53,000
1994/07/27 1,040 1,050 1,040 1,050 165,000
1994/07/26 1,040 1,040 1,030 1,040 48,000
1994/07/25 1,050 1,050 1,030 1,040 97,000
1994/07/22 1,030 1,040 1,030 1,030 122,000
1994/07/21 1,020 1,030 1,020 1,020 77,000
1994/07/20 1,020 1,030 1,010 1,020 119,000
1994/07/19 1,030 1,030 1,010 1,020 119,000
1994/07/18 1,050 1,050 1,030 1,030 18,000
1994/07/15 1,040 1,040 1,030 1,030 75,000
1994/07/14 1,040 1,040 1,040 1,040 31,000
1994/07/13 1,040 1,040 1,040 1,040 14,000
1994/07/12 1,040 1,040 1,030 1,030 40,000
1994/07/11 1,040 1,060 1,040 1,060 42,000
1994/07/08 1,040 1,050 1,030 1,050 70,000
1994/07/07 1,030 1,040 1,030 1,030 82,000
1994/07/06 1,030 1,040 1,030 1,030 134,000
1994/07/05 1,040 1,040 1,040 1,040 27,000
1994/07/04 1,050 1,070 1,030 1,050 66,000
1994/07/01 1,040 1,040 1,030 1,040 46,000
1994/06/30 1,030 1,050 1,020 1,040 57,000
1994/06/29 1,050 1,060 1,030 1,050 123,000
1994/06/28 1,070 1,090 1,050 1,060 114,000
1994/06/27 1,040 1,060 1,030 1,030 176,000
1994/06/24 1,080 1,080 1,050 1,060 70,000
1994/06/23 1,060 1,070 1,050 1,070 46,000
1994/06/22 1,060 1,060 1,050 1,050 69,000
1994/06/21 1,080 1,100 1,080 1,080 95,000
1994/06/20 1,090 1,100 1,080 1,080 76,000
1994/06/17 1,100 1,100 1,080 1,080 160,000
1994/06/16 1,100 1,110 1,090 1,090 158,000
1994/06/15 1,090 1,100 1,090 1,100 77,000
1994/06/14 1,100 1,100 1,080 1,090 26,000
1994/06/13 1,100 1,100 1,080 1,100 54,000
1994/06/10 1,100 1,100 1,090 1,090 117,000
1994/06/09 1,100 1,120 1,090 1,100 172,000
1994/06/08 1,090 1,100 1,080 1,090 76,000
1994/06/07 1,080 1,080 1,070 1,080 36,000
1994/06/06 1,090 1,100 1,070 1,080 85,000
1994/06/03 1,100 1,100 1,080 1,080 124,000
1994/06/02 1,110 1,120 1,090 1,090 213,000
1994/06/01 1,080 1,120 1,070 1,110 508,000
1994/05/31 1,080 1,080 1,060 1,070 33,000
1994/05/30 1,060 1,080 1,050 1,080 163,000
1994/05/27 1,050 1,060 1,040 1,050 61,000
1994/05/26 1,050 1,050 1,040 1,040 29,000
1994/05/25 1,070 1,070 1,040 1,050 33,000
1994/05/24 1,060 1,060 1,040 1,060 56,000
1994/05/23 1,050 1,070 1,050 1,070 120,000
1994/05/20 1,060 1,060 1,040 1,050 45,000
1994/05/19 1,040 1,050 1,040 1,040 91,000
1994/05/18 1,050 1,050 1,040 1,040 11,000
1994/05/17 1,050 1,060 1,040 1,050 90,000
1994/05/16 1,070 1,070 1,050 1,050 41,000
1994/05/13 1,050 1,070 1,050 1,060 55,000
1994/05/12 1,070 1,080 1,060 1,070 107,000
1994/05/11 1,070 1,090 1,070 1,070 60,000
1994/05/10 1,060 1,080 1,060 1,080 82,000
1994/05/09 1,090 1,090 1,080 1,080 69,000
1994/05/06 1,080 1,080 1,060 1,070 22,000
1994/05/02 1,060 1,070 1,060 1,060 19,000
1994/04/28 1,070 1,080 1,060 1,080 56,000
1994/04/27 1,060 1,070 1,060 1,070 33,000
1994/04/26 1,060 1,070 1,060 1,070 68,000
1994/04/25 1,060 1,070 1,050 1,060 79,000
1994/04/22 1,070 1,080 1,050 1,070 43,000
1994/04/21 1,070 1,070 1,060 1,070 7,000
1994/04/20 1,070 1,080 1,070 1,070 67,000
1994/04/19 1,090 1,090 1,080 1,090 118,000
1994/04/18 1,080 1,100 1,080 1,090 192,000
1994/04/15 1,070 1,070 1,060 1,060 39,000
1994/04/14 1,040 1,070 1,040 1,070 112,000
1994/04/13 1,040 1,050 1,030 1,040 70,000
1994/04/12 1,040 1,040 1,030 1,030 69,000
1994/04/11 1,040 1,050 1,040 1,040 27,000
1994/04/08 1,050 1,050 1,030 1,040 81,000
1994/04/07 1,050 1,060 1,040 1,060 84,000
1994/04/06 1,050 1,070 1,050 1,060 161,000
1994/04/05 1,050 1,050 1,030 1,050 74,000
1994/04/04 1,060 1,060 1,040 1,040 70,000
1994/04/01 1,050 1,070 1,050 1,060 82,000
1994/03/31 1,050 1,050 1,040 1,050 255,000
1994/03/30 1,070 1,080 1,050 1,060 364,000
1994/03/29 1,100 1,100 1,080 1,090 264,000
1994/03/28 1,120 1,120 1,090 1,110 86,000
1994/03/25 1,090 1,120 1,090 1,120 238,000
1994/03/24 1,090 1,110 1,090 1,100 254,000
1994/03/23 1,070 1,110 1,070 1,090 203,000
1994/03/22 1,070 1,080 1,060 1,080 189,000
1994/03/18 1,080 1,090 1,070 1,070 82,000
1994/03/17 1,070 1,080 1,060 1,080 256,000
1994/03/16 1,090 1,090 1,060 1,070 351,000
1994/03/15 1,100 1,100 1,080 1,090 160,000
1994/03/14 1,100 1,100 1,080 1,100 109,000
1994/03/11 1,120 1,120 1,080 1,100 87,000
1994/03/10 1,110 1,110 1,090 1,110 186,000
1994/03/09 1,120 1,120 1,090 1,110 115,000
1994/03/08 1,110 1,120 1,100 1,110 165,000
1994/03/07 1,100 1,110 1,090 1,100 188,000
1994/03/04 1,080 1,100 1,060 1,080 439,000
1994/03/03 1,080 1,080 1,060 1,060 194,000
1994/03/02 1,090 1,090 1,070 1,070 147,000
1994/03/01 1,090 1,090 1,070 1,090 198,000
1994/02/28 1,060 1,080 1,040 1,070 241,000
1994/02/25 1,060 1,060 1,050 1,060 58,000
1994/02/24 1,080 1,090 1,060 1,060 248,000
1994/02/23 1,080 1,090 1,070 1,080 205,000
1994/02/22 1,070 1,080 1,050 1,060 824,000
1994/02/21 1,030 1,060 1,030 1,050 36,000
1994/02/18 1,040 1,050 1,040 1,040 76,000
1994/02/17 1,030 1,060 1,030 1,040 80,000
1994/02/16 1,040 1,070 1,020 1,040 216,000
1994/02/15 1,030 1,050 1,030 1,050 56,000
1994/02/14 1,070 1,070 1,030 1,060 69,000
1994/02/10 1,040 1,070 1,040 1,070 141,000
1994/02/09 1,060 1,070 1,020 1,020 112,000
1994/02/08 1,070 1,090 1,060 1,070 202,000
1994/02/07 1,100 1,100 1,060 1,060 567,000
1994/02/04 1,100 1,100 1,080 1,080 89,000
1994/02/03 1,110 1,110 1,090 1,100 97,000
1994/02/02 1,080 1,100 1,070 1,090 113,000
1994/02/01 1,140 1,140 1,090 1,090 282,000
1994/01/31 1,110 1,120 1,090 1,110 266,000
1994/01/28 1,030 1,050 1,020 1,050 63,000
1994/01/27 1,020 1,050 1,020 1,050 83,000
1994/01/26 1,030 1,040 1,020 1,040 102,000
1994/01/25 1,020 1,030 1,000 1,030 78,000
1994/01/24 1,000 1,010 991 997 307,000
1994/01/21 1,080 1,080 1,040 1,040 417,000
1994/01/20 1,080 1,100 1,070 1,080 128,000
1994/01/19 1,070 1,080 1,050 1,080 172,000
1994/01/18 1,070 1,080 1,050 1,070 57,000
1994/01/17 1,090 1,090 1,070 1,070 109,000
1994/01/14 1,050 1,090 1,050 1,090 152,000
1994/01/13 1,080 1,080 1,050 1,070 338,000
1994/01/12 1,070 1,070 1,050 1,070 139,000
1994/01/11 1,060 1,070 1,060 1,070 246,000
1994/01/10 1,040 1,060 1,030 1,060 510,000
1994/01/07 1,030 1,040 1,030 1,040 167,000
1994/01/06 1,020 1,050 1,020 1,050 237,000
1994/01/05 1,020 1,020 1,010 1,020 89,000
1994/01/04 1,020 1,020 1,010 1,010 42,000

このページの先頭へ