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
1999/12/30 503 505 500 500 33,000
1999/12/29 508 512 505 505 40,000
1999/12/28 500 519 500 510 90,000
1999/12/27 500 515 500 504 52,000
1999/12/24 520 520 499 500 124,000
1999/12/22 500 500 490 490 50,000
1999/12/21 492 500 485 499 130,000
1999/12/20 500 500 487 490 123,000
1999/12/17 504 515 498 499 108,000
1999/12/16 525 525 500 501 122,000
1999/12/15 530 539 520 520 97,000
1999/12/14 530 540 526 533 87,000
1999/12/13 528 528 520 526 54,000
1999/12/10 505 515 505 513 84,000
1999/12/09 520 530 515 515 55,000
1999/12/08 519 529 510 515 85,000
1999/12/07 540 540 510 517 161,000
1999/12/06 553 570 540 540 270,000
1999/12/03 540 548 530 545 175,000
1999/12/02 518 539 518 530 188,000
1999/12/01 505 521 505 510 80,000
1999/11/30 510 510 494 494 125,000
1999/11/29 492 500 492 500 161,000
1999/11/26 503 510 485 487 212,000
1999/11/25 528 528 510 513 22,000
1999/11/24 535 536 515 521 104,000
1999/11/22 530 530 522 527 57,000
1999/11/19 551 551 530 530 94,000
1999/11/18 542 557 532 546 83,000
1999/11/17 524 525 510 522 96,000
1999/11/16 503 503 493 494 67,000
1999/11/15 516 518 490 493 88,000
1999/11/12 510 519 510 513 85,000
1999/11/11 534 534 515 515 139,000
1999/11/10 550 550 530 533 99,000
1999/11/09 556 556 545 550 92,000
1999/11/08 563 563 555 556 58,000
1999/11/05 561 570 559 561 51,000
1999/11/04 571 580 555 555 115,000
1999/11/02 570 570 565 569 46,000
1999/11/01 560 571 560 570 70,000
1999/10/29 567 577 560 564 135,000
1999/10/28 565 573 561 562 95,000
1999/10/27 574 574 570 570 55,000
1999/10/26 580 580 575 575 65,000
1999/10/25 588 590 580 580 47,000
1999/10/22 574 579 574 578 60,000
1999/10/21 580 584 574 575 62,000
1999/10/20 572 583 572 576 121,000
1999/10/19 588 588 561 563 226,000
1999/10/18 604 610 591 610 76,000
1999/10/15 630 631 606 609 113,000
1999/10/14 630 638 627 630 83,000
1999/10/13 649 649 627 630 291,000
1999/10/12 673 679 658 658 733,000
1999/10/08 610 645 610 643 493,000
1999/10/07 619 620 597 602 275,000
1999/10/06 619 619 604 613 223,000
1999/10/05 619 619 603 617 145,000
1999/10/04 612 612 603 609 82,000
1999/10/01 580 619 578 592 119,000
1999/09/30 570 590 570 590 83,000
1999/09/29 578 578 560 570 101,000
1999/09/28 560 570 560 570 81,000
1999/09/27 558 558 550 555 66,000
1999/09/24 556 556 545 546 186,000
1999/09/22 569 569 558 564 69,000
1999/09/21 570 570 560 569 80,000
1999/09/20 562 579 553 560 178,000
1999/09/17 563 563 555 561 148,000
1999/09/16 566 566 550 565 170,000
1999/09/14 570 570 563 569 157,000
1999/09/13 597 599 576 576 130,000
1999/09/10 602 603 595 596 116,000
1999/09/09 604 605 601 602 27,000
1999/09/08 605 605 596 596 167,000
1999/09/07 614 614 604 605 50,000
1999/09/06 621 621 614 614 33,000
1999/09/03 617 633 612 612 61,000
1999/09/02 618 623 617 618 100,000
1999/09/01 620 623 614 617 132,000
1999/08/31 630 642 625 639 87,000
1999/08/30 641 641 630 631 25,000
1999/08/27 630 641 630 630 69,000
1999/08/26 645 648 640 640 15,000
1999/08/25 650 650 630 639 89,000
1999/08/24 656 660 641 649 63,000
1999/08/23 640 640 635 638 73,000
1999/08/20 635 635 630 630 51,000
1999/08/19 640 641 635 636 30,000
1999/08/18 648 652 640 640 32,000
1999/08/17 646 648 645 645 30,000
1999/08/16 642 650 640 645 32,000
1999/08/13 645 645 635 635 39,000
1999/08/12 629 635 629 635 79,000
1999/08/11 629 632 627 629 24,000
1999/08/10 630 632 626 629 17,000
1999/08/09 624 630 615 630 99,000
1999/08/06 640 640 622 623 102,000
1999/08/05 651 653 640 640 87,000
1999/08/04 653 656 645 650 89,000
1999/08/03 664 664 653 661 36,000
1999/08/02 661 661 656 659 44,000
1999/07/30 659 662 656 662 86,000
1999/07/29 657 660 650 660 112,000
1999/07/28 669 671 655 657 653,000
1999/07/27 667 668 659 659 91,000
1999/07/26 676 676 665 666 64,000
1999/07/23 670 672 663 666 121,000
1999/07/22 679 679 672 677 63,000
1999/07/21 687 689 669 669 175,000
1999/07/19 684 685 681 685 56,000
1999/07/16 689 692 681 684 158,000
1999/07/15 698 698 684 689 80,000
1999/07/14 686 698 683 698 167,000
1999/07/13 699 703 682 682 151,000
1999/07/12 699 699 690 698 49,000
1999/07/09 692 702 687 687 52,000
1999/07/08 710 713 690 702 91,000
1999/07/07 701 715 701 708 122,000
1999/07/06 694 700 694 700 94,000
1999/07/05 694 699 690 691 156,000
1999/07/02 690 695 683 694 95,000
1999/07/01 690 690 683 686 158,000
1999/06/30 685 694 685 688 92,000
1999/06/29 693 693 685 685 97,000
1999/06/28 688 693 687 692 62,000
1999/06/25 687 692 687 688 72,000
1999/06/24 701 703 686 686 143,000
1999/06/23 690 695 690 692 46,000
1999/06/22 698 698 682 690 86,000
1999/06/21 691 720 685 698 179,000
1999/06/18 705 705 680 681 109,000
1999/06/17 693 707 692 696 78,000
1999/06/16 700 700 690 691 56,000
1999/06/15 691 697 691 694 30,000
1999/06/14 699 699 691 691 55,000
1999/06/11 701 705 686 686 114,000
1999/06/10 689 695 683 695 84,000
1999/06/09 685 692 683 686 37,000
1999/06/08 688 688 682 687 104,000
1999/06/07 688 699 687 687 194,000
1999/06/04 675 687 673 685 81,000
1999/06/03 681 681 673 675 57,000
1999/06/02 685 688 675 688 96,000
1999/06/01 680 680 667 680 89,000
1999/05/31 674 676 667 670 33,000
1999/05/28 684 684 666 674 65,000
1999/05/27 674 687 673 687 121,000
1999/05/26 676 676 662 676 194,000
1999/05/25 685 685 676 680 118,000
1999/05/24 701 701 683 683 22,000
1999/05/21 690 692 681 689 82,000
1999/05/20 700 700 686 699 39,000
1999/05/19 695 700 692 700 51,000
1999/05/18 700 701 695 695 35,000
1999/05/17 710 710 691 691 78,000
1999/05/14 710 710 704 710 41,000
1999/05/13 716 718 703 706 100,000
1999/05/12 724 724 715 716 51,000
1999/05/11 723 727 721 724 92,000
1999/05/10 725 725 715 723 62,000
1999/05/07 725 725 713 715 91,000
1999/05/06 718 728 710 725 210,000
1999/04/30 702 710 702 708 148,000
1999/04/28 708 708 699 699 145,000
1999/04/27 713 714 698 698 144,000
1999/04/26 711 714 705 708 153,000
1999/04/23 704 704 690 701 138,000
1999/04/22 706 710 690 697 207,000
1999/04/21 723 723 708 710 93,000
1999/04/20 720 724 720 724 146,000
1999/04/19 710 725 710 717 124,000
1999/04/16 725 730 706 706 213,000
1999/04/15 718 718 711 715 66,000
1999/04/14 722 728 715 718 165,000
1999/04/13 726 735 716 718 198,000
1999/04/12 730 730 719 720 156,000
1999/04/09 759 759 710 720 366,000
1999/04/08 755 758 751 757 270,000
1999/04/07 745 753 741 750 429,000
1999/04/06 725 737 715 737 334,000
1999/04/05 718 718 709 715 214,000
1999/04/02 708 723 703 708 188,000
1999/04/01 705 708 700 700 87,000
1999/03/31 708 708 701 701 50,000
1999/03/30 725 725 711 716 56,000
1999/03/29 713 717 711 717 55,000
1999/03/26 699 705 697 704 85,000
1999/03/25 692 699 685 692 150,000
1999/03/24 699 699 690 691 54,000
1999/03/23 693 700 691 692 117,000
1999/03/19 699 705 685 690 290,000
1999/03/18 710 715 700 700 134,000
1999/03/17 710 710 700 710 65,000
1999/03/16 700 710 698 710 226,000
1999/03/15 703 703 693 700 88,000
1999/03/12 708 709 698 703 166,000
1999/03/11 710 715 706 708 49,000
1999/03/10 711 720 711 719 25,000
1999/03/09 720 720 708 715 28,000
1999/03/08 736 740 716 720 65,000
1999/03/05 703 730 698 726 61,000
1999/03/04 709 709 691 699 39,000
1999/03/03 700 709 697 709 29,000
1999/03/02 715 715 695 700 46,000
1999/03/01 713 719 705 705 60,000
1999/02/26 695 705 695 705 21,000
1999/02/25 695 700 694 700 73,000
1999/02/24 703 709 697 699 110,000
1999/02/23 704 710 695 700 28,000
1999/02/22 693 700 688 695 34,000
1999/02/19 698 698 686 688 43,000
1999/02/18 700 709 696 698 86,000
1999/02/17 708 716 706 706 80,000
1999/02/16 710 713 703 708 21,000
1999/02/15 705 705 703 705 22,000
1999/02/12 706 707 699 699 38,000
1999/02/10 695 707 695 705 65,000
1999/02/09 710 710 705 705 27,000
1999/02/08 696 713 696 705 77,000
1999/02/05 710 710 701 705 47,000
1999/02/04 725 728 705 710 35,000
1999/02/03 739 739 725 725 33,000
1999/02/02 749 749 741 742 63,000
1999/02/01 738 757 737 750 172,000
1999/01/29 719 740 719 738 139,000
1999/01/28 710 720 700 720 92,000
1999/01/27 702 710 693 709 61,000
1999/01/26 702 702 691 699 82,000
1999/01/25 693 703 687 702 36,000
1999/01/22 700 710 693 693 62,000
1999/01/21 714 720 714 716 36,000
1999/01/20 714 715 710 714 25,000
1999/01/19 709 709 690 695 40,000
1999/01/18 725 725 713 722 17,000
1999/01/14 677 695 675 695 30,000
1999/01/13 684 685 675 677 26,000
1999/01/12 684 688 681 685 64,000
1999/01/11 680 685 680 684 53,000
1999/01/08 711 711 685 689 53,000
1999/01/07 710 720 710 720 37,000
1999/01/06 690 709 690 709 46,000
1999/01/05 714 714 700 700 32,000
1999/01/04 720 720 707 710 14,000

このページの先頭へ