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
2002/12/30 405 410 398 399 12,000
2002/12/27 399 405 398 405 64,000
2002/12/26 384 399 384 398 51,000
2002/12/25 381 384 377 383 99,000
2002/12/24 381 382 376 381 204,000
2002/12/20 379 379 375 376 111,000
2002/12/19 381 383 375 380 121,000
2002/12/18 388 390 381 381 97,000
2002/12/17 398 400 385 386 171,000
2002/12/16 407 407 395 399 108,000
2002/12/13 396 402 388 397 161,000
2002/12/12 409 416 408 411 34,000
2002/12/11 416 420 409 409 39,000
2002/12/10 411 415 411 412 91,000
2002/12/09 426 426 416 416 29,000
2002/12/06 435 435 423 425 67,000
2002/12/05 435 435 432 435 69,000
2002/12/04 431 439 428 439 91,000
2002/12/03 438 441 432 432 70,000
2002/12/02 442 443 438 438 38,000
2002/11/29 425 450 425 435 83,000
2002/11/28 428 429 421 426 67,000
2002/11/27 415 428 415 421 66,000
2002/11/26 427 431 415 419 86,000
2002/11/25 422 432 417 427 91,000
2002/11/22 408 414 407 412 91,000
2002/11/21 397 408 397 406 53,000
2002/11/20 385 399 385 396 94,000
2002/11/19 399 399 385 387 78,000
2002/11/18 419 419 405 406 105,000
2002/11/15 410 415 410 415 84,000
2002/11/14 418 424 406 410 83,000
2002/11/13 435 436 420 421 114,000
2002/11/12 432 436 432 434 34,000
2002/11/11 434 436 430 430 58,000
2002/11/08 436 438 436 436 45,000
2002/11/07 434 439 434 439 61,000
2002/11/06 439 439 433 434 75,000
2002/11/05 421 434 421 434 83,000
2002/11/01 423 425 418 420 75,000
2002/10/31 431 439 417 429 114,000
2002/10/30 430 442 430 439 62,000
2002/10/29 429 436 429 433 61,000
2002/10/28 436 440 428 433 97,000
2002/10/25 431 441 431 441 60,000
2002/10/24 444 445 430 431 96,000
2002/10/23 433 435 431 434 88,000
2002/10/22 460 460 437 437 105,000
2002/10/21 460 460 453 458 53,000
2002/10/18 445 451 445 450 37,000
2002/10/17 450 460 443 443 92,000
2002/10/16 469 469 446 451 94,000
2002/10/15 445 450 441 449 33,000
2002/10/11 440 441 435 435 89,000
2002/10/10 427 432 425 430 112,000
2002/10/09 429 430 426 429 80,000
2002/10/08 433 434 425 429 160,000
2002/10/07 433 442 423 435 253,000
2002/10/04 486 487 482 483 84,000
2002/10/03 499 499 484 490 58,000
2002/10/02 511 511 489 489 72,000
2002/10/01 499 499 486 491 79,000
2002/09/30 510 519 503 506 83,000
2002/09/27 507 528 507 526 64,000
2002/09/26 508 509 499 506 57,000
2002/09/25 524 524 506 507 18,000
2002/09/24 526 528 516 528 69,000
2002/09/20 512 524 511 518 47,000
2002/09/19 530 530 514 516 45,000
2002/09/18 504 512 500 512 29,000
2002/09/17 518 521 513 514 85,000
2002/09/13 488 502 488 502 196,000
2002/09/12 512 518 506 513 61,000
2002/09/11 515 515 511 511 37,000
2002/09/10 508 516 507 516 161,000
2002/09/09 505 510 502 506 47,000
2002/09/06 508 508 501 501 42,000
2002/09/05 514 523 507 509 61,000
2002/09/04 510 512 502 504 99,000
2002/09/03 527 528 511 528 106,000
2002/09/02 539 539 523 528 44,000
2002/08/30 534 540 530 540 53,000
2002/08/29 537 548 536 542 69,000
2002/08/28 550 553 540 550 54,000
2002/08/27 559 559 546 546 65,000
2002/08/26 559 560 542 560 106,000
2002/08/23 560 560 538 549 53,000
2002/08/22 542 550 530 550 90,000
2002/08/21 557 558 540 540 51,000
2002/08/20 557 560 546 560 106,000
2002/08/19 544 549 533 549 82,000
2002/08/16 540 541 532 541 72,000
2002/08/15 531 532 525 530 35,000
2002/08/14 520 529 514 529 62,000
2002/08/13 522 522 513 517 33,000
2002/08/12 526 530 512 512 32,000
2002/08/09 520 524 515 524 86,000
2002/08/08 518 520 510 510 109,000
2002/08/07 516 528 515 518 79,000
2002/08/06 520 530 510 510 154,000
2002/08/05 539 542 525 525 86,000
2002/08/02 552 553 535 536 111,000
2002/08/01 568 569 551 553 37,000
2002/07/31 577 578 565 568 45,000
2002/07/30 584 584 577 578 62,000
2002/07/29 570 584 562 584 133,000
2002/07/26 550 575 538 575 81,000
2002/07/25 580 581 552 557 110,000
2002/07/24 559 562 552 560 128,000
2002/07/23 562 565 547 547 70,000
2002/07/22 550 565 545 565 83,000
2002/07/19 551 561 550 558 41,000
2002/07/18 550 559 550 551 55,000
2002/07/17 550 550 545 547 76,000
2002/07/16 565 565 551 551 65,000
2002/07/15 562 562 555 555 29,000
2002/07/12 569 569 560 560 30,000
2002/07/11 567 569 561 569 50,000
2002/07/10 570 576 563 563 31,000
2002/07/09 576 580 567 580 45,000
2002/07/08 586 588 576 576 64,000
2002/07/05 577 585 575 585 45,000
2002/07/04 585 585 573 577 54,000
2002/07/03 560 577 560 577 56,000
2002/07/02 562 575 560 575 50,000
2002/07/01 556 566 556 566 28,000
2002/06/28 552 575 552 570 60,000
2002/06/27 557 561 555 555 29,000
2002/06/26 557 569 555 557 69,000
2002/06/25 572 574 562 563 44,000
2002/06/24 570 570 560 565 156,000
2002/06/21 550 555 550 550 35,000
2002/06/20 546 557 546 557 57,000
2002/06/19 560 560 550 551 114,000
2002/06/18 579 579 560 560 63,000
2002/06/17 567 567 559 559 136,000
2002/06/14 568 578 563 568 292,000
2002/06/13 584 584 578 578 97,000
2002/06/12 583 587 582 584 63,000
2002/06/11 590 597 581 596 49,000
2002/06/10 590 593 580 580 56,000
2002/06/07 581 590 580 586 115,000
2002/06/06 602 610 580 580 176,000
2002/06/05 599 608 598 601 84,000
2002/06/04 604 604 597 598 109,000
2002/06/03 604 604 598 599 256,000
2002/05/31 600 602 597 598 327,000
2002/05/30 612 612 601 605 212,000
2002/05/29 614 619 608 614 155,000
2002/05/28 615 615 608 614 107,000
2002/05/27 609 611 605 610 285,000
2002/05/24 613 617 607 609 216,000
2002/05/23 622 625 618 618 432,000
2002/05/22 602 619 602 618 208,000
2002/05/21 605 609 602 602 163,000
2002/05/20 613 613 604 605 142,000
2002/05/17 614 624 605 607 226,000
2002/05/16 616 616 602 613 148,000
2002/05/15 591 609 591 606 322,000
2002/05/14 611 614 590 598 175,000
2002/05/13 612 619 600 608 286,000
2002/05/10 627 630 619 620 145,000
2002/05/09 615 632 613 626 146,000
2002/05/08 620 621 611 621 89,000
2002/05/07 610 618 606 616 82,000
2002/05/02 608 620 608 620 60,000
2002/05/01 615 617 603 613 208,000
2002/04/30 620 624 611 612 120,000
2002/04/26 622 625 607 619 134,000
2002/04/25 635 643 620 622 147,000
2002/04/24 630 650 629 645 505,000
2002/04/23 628 628 620 628 181,000
2002/04/22 619 635 618 623 283,000
2002/04/19 608 616 601 616 141,000
2002/04/18 623 629 619 623 181,000
2002/04/17 621 624 613 617 137,000
2002/04/16 608 628 607 624 338,000
2002/04/15 592 609 592 603 62,000
2002/04/12 607 610 595 610 90,000
2002/04/11 617 617 610 611 238,000
2002/04/10 607 618 603 617 160,000
2002/04/09 614 618 603 603 185,000
2002/04/08 619 619 611 613 146,000
2002/04/05 620 623 599 609 257,000
2002/04/04 589 610 584 596 321,000
2002/04/03 561 584 560 579 182,000
2002/04/02 555 569 554 563 146,000
2002/04/01 560 570 550 551 127,000
2002/03/29 571 573 555 559 150,000
2002/03/28 585 585 575 575 122,000
2002/03/27 592 597 581 585 84,000
2002/03/26 586 592 582 592 170,000
2002/03/25 592 605 592 601 181,000
2002/03/22 610 611 599 602 114,000
2002/03/20 609 609 600 609 170,000
2002/03/19 598 613 597 609 118,000
2002/03/18 614 614 594 597 179,000
2002/03/15 600 614 596 614 91,000
2002/03/14 601 611 593 601 156,000
2002/03/13 616 616 601 601 125,000
2002/03/12 617 617 600 614 210,000
2002/03/11 605 615 593 615 217,000
2002/03/08 590 608 590 601 347,000
2002/03/07 600 608 597 603 144,000
2002/03/06 590 604 582 589 157,000
2002/03/05 604 605 591 591 155,000
2002/03/04 602 608 580 605 335,000
2002/03/01 578 593 575 592 181,000
2002/02/28 584 590 576 580 241,000
2002/02/27 570 582 570 582 110,000
2002/02/26 573 576 571 573 125,000
2002/02/25 575 579 569 574 214,000
2002/02/22 574 578 569 575 123,000
2002/02/21 570 572 564 572 100,000
2002/02/20 543 576 543 570 121,000
2002/02/19 557 564 548 550 210,000
2002/02/18 571 571 561 561 105,000
2002/02/15 570 578 563 575 106,000
2002/02/14 568 575 565 571 150,000
2002/02/13 551 565 551 562 263,000
2002/02/12 557 557 546 549 88,000
2002/02/08 535 540 535 537 114,000
2002/02/07 539 540 534 535 56,000
2002/02/06 539 542 539 540 67,000
2002/02/05 529 538 529 538 68,000
2002/02/04 531 540 530 538 47,000
2002/02/01 558 558 532 532 99,000
2002/01/31 563 564 547 549 197,000
2002/01/30 540 567 540 555 417,000
2002/01/29 530 535 529 531 39,000
2002/01/28 522 530 522 526 26,000
2002/01/25 529 529 520 521 25,000
2002/01/24 527 527 517 522 57,000
2002/01/23 516 521 511 517 41,000
2002/01/22 537 537 521 524 71,000
2002/01/21 520 530 520 525 117,000
2002/01/18 510 520 508 520 51,000
2002/01/17 498 510 498 501 32,000
2002/01/16 517 517 495 498 74,000
2002/01/15 505 510 505 507 35,000
2002/01/11 510 520 506 506 101,000
2002/01/10 528 530 518 519 60,000
2002/01/09 522 531 518 530 45,000
2002/01/08 538 541 524 525 62,000
2002/01/07 550 550 521 542 76,000
2002/01/04 537 549 537 537 25,000

このページの先頭へ