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
2004/12/30 586 592 586 592 85,000
2004/12/29 584 587 579 584 177,000
2004/12/28 577 585 575 577 180,000
2004/12/27 581 581 570 574 315,000
2004/12/24 585 589 579 580 523,000
2004/12/22 586 589 581 588 456,000
2004/12/21 590 593 584 586 388,000
2004/12/20 597 597 586 590 353,000
2004/12/17 597 601 595 597 447,000
2004/12/16 600 600 596 597 202,000
2004/12/15 593 604 593 602 306,000
2004/12/14 590 595 589 593 164,000
2004/12/13 578 591 578 587 205,000
2004/12/10 580 581 577 580 192,000
2004/12/09 586 586 576 576 191,000
2004/12/08 575 585 575 581 173,000
2004/12/07 587 594 580 580 249,000
2004/12/06 574 586 574 584 262,000
2004/12/03 564 571 564 569 166,000
2004/12/02 557 566 557 565 149,000
2004/12/01 552 559 552 557 67,000
2004/11/30 556 565 555 562 38,000
2004/11/29 547 567 547 563 143,000
2004/11/26 549 560 549 557 109,000
2004/11/25 563 563 555 559 46,000
2004/11/24 563 564 557 563 129,000
2004/11/22 561 562 550 562 161,000
2004/11/19 571 572 566 567 207,000
2004/11/18 577 577 560 564 197,000
2004/11/17 568 576 568 576 286,000
2004/11/16 569 570 567 568 107,000
2004/11/15 562 575 560 570 234,000
2004/11/12 548 562 547 560 340,000
2004/11/11 561 562 558 558 246,000
2004/11/10 550 557 549 557 230,000
2004/11/09 541 548 541 547 78,000
2004/11/08 559 560 547 548 254,000
2004/11/05 540 555 539 554 452,000
2004/11/04 540 545 536 540 197,000
2004/11/02 531 540 530 540 177,000
2004/11/01 534 534 531 532 80,000
2004/10/29 527 533 527 530 106,000
2004/10/28 525 536 525 536 176,000
2004/10/27 528 528 521 524 62,000
2004/10/26 525 525 523 524 95,000
2004/10/25 531 531 520 525 99,000
2004/10/22 524 533 524 530 110,000
2004/10/21 528 537 528 532 113,000
2004/10/20 530 532 526 527 122,000
2004/10/19 534 539 533 539 92,000
2004/10/18 532 538 532 534 94,000
2004/10/15 530 532 528 528 136,000
2004/10/14 533 534 531 532 137,000
2004/10/13 532 535 530 532 116,000
2004/10/12 535 538 532 533 113,000
2004/10/08 541 543 537 540 94,000
2004/10/07 540 545 534 543 421,000
2004/10/06 525 537 523 535 386,000
2004/10/05 534 545 525 525 927,000
2004/10/04 496 506 496 504 213,000
2004/10/01 494 495 487 491 137,000
2004/09/30 497 497 493 494 94,000
2004/09/29 501 503 493 495 127,000
2004/09/28 492 503 492 503 190,000
2004/09/27 500 501 494 497 79,000
2004/09/24 502 502 491 500 132,000
2004/09/22 498 501 496 501 108,000
2004/09/21 502 504 499 502 119,000
2004/09/17 495 500 495 500 99,000
2004/09/16 495 500 491 494 168,000
2004/09/15 505 505 495 498 190,000
2004/09/14 502 506 501 505 102,000
2004/09/13 500 510 500 506 210,000
2004/09/10 504 504 498 498 290,000
2004/09/09 500 507 499 503 236,000
2004/09/08 497 510 497 500 754,000
2004/09/07 475 495 475 493 487,000
2004/09/06 476 477 471 476 123,000
2004/09/03 475 479 472 475 190,000
2004/09/02 466 475 464 475 138,000
2004/09/01 468 470 465 466 96,000
2004/08/31 467 470 462 466 144,000
2004/08/30 469 473 467 467 68,000
2004/08/27 472 472 465 469 117,000
2004/08/26 473 474 469 472 49,000
2004/08/25 472 475 467 474 93,000
2004/08/24 477 477 470 474 87,000
2004/08/23 466 480 462 477 262,000
2004/08/20 450 473 450 466 200,000
2004/08/19 446 451 445 451 42,000
2004/08/18 444 446 440 446 52,000
2004/08/17 446 448 444 446 73,000
2004/08/16 456 456 445 447 75,000
2004/08/13 452 454 444 451 56,000
2004/08/12 454 460 452 457 15,000
2004/08/11 455 459 455 458 30,000
2004/08/10 451 456 450 455 40,000
2004/08/09 445 456 441 456 39,000
2004/08/06 453 456 452 456 40,000
2004/08/05 457 465 451 464 117,000
2004/08/04 457 457 446 452 67,000
2004/08/03 459 468 457 460 66,000
2004/08/02 466 469 463 463 39,000
2004/07/30 464 469 463 466 69,000
2004/07/29 465 468 458 463 106,000
2004/07/28 466 472 466 469 68,000
2004/07/27 477 477 467 467 87,000
2004/07/26 477 489 475 478 406,000
2004/07/23 475 475 467 472 203,000
2004/07/22 471 477 468 474 163,000
2004/07/21 465 480 460 475 237,000
2004/07/20 455 460 451 455 47,000
2004/07/16 460 460 455 458 66,000
2004/07/15 457 459 452 459 103,000
2004/07/14 463 465 456 456 48,000
2004/07/13 465 468 461 468 100,000
2004/07/12 462 469 461 467 36,000
2004/07/09 456 461 455 461 71,000
2004/07/08 462 463 455 457 74,000
2004/07/07 460 465 457 462 80,000
2004/07/06 473 473 464 464 72,000
2004/07/05 477 477 470 472 121,000
2004/07/02 479 480 473 477 125,000
2004/07/01 476 482 475 479 302,000
2004/06/30 472 480 471 473 301,000
2004/06/29 460 468 453 468 312,000
2004/06/28 458 460 454 460 78,000
2004/06/25 454 456 450 455 97,000
2004/06/24 456 456 448 454 138,000
2004/06/23 452 457 450 455 78,000
2004/06/22 454 455 445 452 65,000
2004/06/21 450 458 450 455 105,000
2004/06/18 455 455 449 450 102,000
2004/06/17 457 460 454 455 62,000
2004/06/16 460 462 457 460 56,000
2004/06/15 454 460 452 452 71,000
2004/06/14 462 462 459 459 68,000
2004/06/11 463 465 454 461 291,000
2004/06/10 450 460 450 458 97,000
2004/06/09 457 457 453 453 42,000
2004/06/08 454 457 453 457 48,000
2004/06/07 445 463 445 459 177,000
2004/06/04 451 456 446 455 38,000
2004/06/03 457 457 449 452 77,000
2004/06/02 455 463 455 459 99,000
2004/06/01 460 465 452 463 95,000
2004/05/31 463 465 458 465 157,000
2004/05/28 459 463 453 460 87,000
2004/05/27 460 460 455 459 92,000
2004/05/26 459 462 453 460 344,000
2004/05/25 450 457 445 454 92,000
2004/05/24 460 461 450 455 152,000
2004/05/21 444 458 444 458 148,000
2004/05/20 445 453 435 449 286,000
2004/05/19 427 440 427 435 120,000
2004/05/18 410 435 410 429 211,000
2004/05/17 432 432 415 415 159,000
2004/05/14 428 435 426 431 98,000
2004/05/13 436 436 428 428 109,000
2004/05/12 429 435 429 431 84,000
2004/05/11 420 430 419 426 234,000
2004/05/10 440 444 420 425 320,000
2004/05/07 441 444 438 438 86,000
2004/05/06 458 458 441 441 76,000
2004/04/30 455 455 446 449 148,000
2004/04/28 462 468 460 460 66,000
2004/04/27 468 468 461 464 204,000
2004/04/26 462 469 457 468 263,000
2004/04/23 463 465 458 460 124,000
2004/04/22 459 463 454 461 225,000
2004/04/21 450 460 450 458 180,000
2004/04/20 445 460 444 456 328,000
2004/04/19 446 450 442 442 163,000
2004/04/16 455 457 450 452 161,000
2004/04/15 455 457 449 451 204,000
2004/04/14 455 457 451 455 182,000
2004/04/13 455 458 454 454 148,000
2004/04/12 448 458 448 451 191,000
2004/04/09 453 455 448 451 234,000
2004/04/08 459 462 453 458 167,000
2004/04/07 459 460 454 460 251,000
2004/04/06 459 461 455 459 152,000
2004/04/05 454 465 454 458 364,000
2004/04/02 453 454 448 450 131,000
2004/04/01 451 455 449 450 193,000
2004/03/31 448 450 446 450 115,000
2004/03/30 449 450 446 447 112,000
2004/03/29 448 450 442 447 169,000
2004/03/26 455 455 447 449 199,000
2004/03/25 457 459 454 459 238,000
2004/03/24 450 456 448 452 403,000
2004/03/23 446 450 444 447 155,000
2004/03/22 444 449 444 446 245,000
2004/03/19 442 446 441 444 119,000
2004/03/18 448 449 445 446 256,000
2004/03/17 441 447 440 444 196,000
2004/03/16 442 443 440 441 110,000
2004/03/15 440 442 439 440 167,000
2004/03/12 433 437 433 435 178,000
2004/03/11 437 439 433 439 121,000
2004/03/10 440 442 437 440 185,000
2004/03/09 435 438 433 435 97,000
2004/03/08 433 438 433 435 298,000
2004/03/05 433 434 430 433 188,000
2004/03/04 430 435 430 432 201,000
2004/03/03 430 431 427 431 85,000
2004/03/02 434 436 428 430 172,000
2004/03/01 425 435 425 431 219,000
2004/02/27 415 422 415 422 134,000
2004/02/26 417 418 413 415 80,000
2004/02/25 417 419 416 416 57,000
2004/02/24 423 424 415 418 128,000
2004/02/23 422 425 420 421 107,000
2004/02/20 418 421 417 421 137,000
2004/02/19 418 419 416 417 87,000
2004/02/18 412 417 412 414 210,000
2004/02/17 412 415 411 412 131,000
2004/02/16 408 415 408 414 91,000
2004/02/13 408 410 407 408 138,000
2004/02/12 408 414 408 408 103,000
2004/02/10 409 411 407 407 101,000
2004/02/09 409 413 407 408 90,000
2004/02/06 412 412 406 407 143,000
2004/02/05 408 413 407 412 123,000
2004/02/04 416 416 410 410 102,000
2004/02/03 416 419 412 416 112,000
2004/02/02 416 422 415 416 104,000
2004/01/30 413 418 411 414 109,000
2004/01/29 412 413 410 412 207,000
2004/01/28 425 426 419 419 165,000
2004/01/27 430 433 427 427 84,000
2004/01/26 438 438 425 429 238,000
2004/01/23 425 430 420 430 122,000
2004/01/22 424 430 420 429 276,000
2004/01/21 414 423 413 416 249,000
2004/01/20 410 414 410 411 100,000
2004/01/19 412 412 408 409 94,000
2004/01/16 411 411 408 411 109,000
2004/01/15 413 416 411 411 135,000
2004/01/14 415 415 410 412 100,000
2004/01/13 418 418 411 412 127,000
2004/01/09 415 415 411 413 137,000
2004/01/08 405 413 403 409 150,000
2004/01/07 404 405 400 404 58,000
2004/01/06 403 404 399 399 87,000
2004/01/05 402 404 400 403 49,000

このページの先頭へ