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
2007/12/28 871 871 857 860 43,000
2007/12/27 876 889 871 889 121,000
2007/12/26 866 887 860 885 130,000
2007/12/25 899 899 865 867 186,000
2007/12/21 845 864 844 864 156,000
2007/12/20 853 862 845 846 92,000
2007/12/19 865 876 852 852 117,000
2007/12/18 856 859 852 857 173,000
2007/12/17 897 905 874 876 167,000
2007/12/14 921 937 907 907 282,000
2007/12/13 932 942 922 922 155,000
2007/12/12 935 941 929 940 104,000
2007/12/11 936 947 930 935 112,000
2007/12/10 927 938 925 929 86,000
2007/12/07 929 944 924 931 177,000
2007/12/06 933 935 919 926 102,000
2007/12/05 930 934 911 923 171,000
2007/12/04 932 942 920 920 91,000
2007/12/03 945 960 930 932 158,000
2007/11/30 926 960 921 935 271,000
2007/11/29 925 940 925 936 159,000
2007/11/28 918 932 914 920 97,000
2007/11/27 905 921 900 917 125,000
2007/11/26 927 930 909 915 104,000
2007/11/22 891 902 871 896 214,000
2007/11/21 956 956 917 918 150,000
2007/11/20 943 958 924 954 420,000
2007/11/19 977 984 960 963 171,000
2007/11/16 990 990 971 984 132,000
2007/11/15 999 1,013 995 999 140,000
2007/11/14 985 1,000 982 1,000 74,000
2007/11/13 977 985 969 979 145,000
2007/11/12 993 997 975 989 224,000
2007/11/09 997 1,024 997 1,014 169,000
2007/11/08 992 1,009 982 996 181,000
2007/11/07 1,016 1,038 1,006 1,032 262,000
2007/11/06 988 1,017 988 1,015 178,000
2007/11/05 1,002 1,024 997 1,008 259,000
2007/11/02 1,000 1,020 985 985 262,000
2007/11/01 1,041 1,046 1,015 1,020 218,000
2007/10/31 1,013 1,040 1,006 1,040 202,000
2007/10/30 1,017 1,017 990 1,000 208,000
2007/10/29 995 1,016 995 1,016 206,000
2007/10/26 985 989 980 985 94,000
2007/10/25 986 997 965 980 127,000
2007/10/24 984 1,000 978 981 137,000
2007/10/23 965 982 962 974 150,000
2007/10/22 953 971 950 965 134,000
2007/10/19 983 990 966 983 241,000
2007/10/18 952 974 950 974 150,000
2007/10/17 960 975 940 953 218,000
2007/10/16 990 993 964 964 160,000
2007/10/15 975 990 975 985 110,000
2007/10/12 972 985 967 969 174,000
2007/10/11 955 978 952 972 196,000
2007/10/10 957 959 948 948 139,000
2007/10/09 932 952 932 947 175,000
2007/10/05 939 939 926 931 127,000
2007/10/04 939 946 926 929 145,000
2007/10/03 960 960 936 945 127,000
2007/10/02 958 958 940 950 173,000
2007/10/01 928 948 923 938 160,000
2007/09/28 964 964 939 948 156,000
2007/09/27 963 968 952 964 144,000
2007/09/26 942 950 933 943 169,000
2007/09/25 959 959 935 943 126,000
2007/09/21 968 968 945 955 202,000
2007/09/20 998 1,003 986 998 196,000
2007/09/19 968 988 960 988 272,000
2007/09/18 959 968 944 948 346,000
2007/09/14 933 966 920 963 339,000
2007/09/13 916 941 916 937 167,000
2007/09/12 910 921 906 921 230,000
2007/09/11 898 915 882 909 180,000
2007/09/10 895 908 890 903 156,000
2007/09/07 904 920 896 918 274,000
2007/09/06 890 894 872 894 203,000
2007/09/05 909 909 891 893 238,000
2007/09/04 887 894 881 894 110,000
2007/09/03 897 897 885 891 111,000
2007/08/31 877 891 866 889 174,000
2007/08/30 868 875 860 867 192,000
2007/08/29 847 859 840 853 222,000
2007/08/28 883 892 870 877 146,000
2007/08/27 905 913 880 883 175,000
2007/08/24 908 908 883 896 207,000
2007/08/23 897 906 885 899 165,000
2007/08/22 869 894 855 888 436,000
2007/08/21 853 880 838 863 189,000
2007/08/20 884 884 840 843 294,000
2007/08/17 880 880 810 820 511,000
2007/08/16 900 903 865 890 278,000
2007/08/15 927 927 909 911 198,000
2007/08/14 950 950 932 937 189,000
2007/08/13 897 943 892 910 685,000
2007/08/10 955 961 881 898 645,000
2007/08/09 1,005 1,026 968 975 598,000
2007/08/08 1,003 1,016 990 995 302,000
2007/08/07 1,046 1,054 1,010 1,012 296,000
2007/08/06 1,053 1,053 1,024 1,043 316,000
2007/08/03 1,049 1,050 1,021 1,033 238,000
2007/08/02 1,049 1,054 1,020 1,041 218,000
2007/08/01 1,071 1,071 1,043 1,044 244,000
2007/07/31 1,089 1,096 1,067 1,078 268,000
2007/07/30 1,026 1,051 1,015 1,049 237,000
2007/07/27 1,045 1,058 1,033 1,046 304,000
2007/07/26 1,070 1,075 1,061 1,064 236,000
2007/07/25 1,064 1,083 1,060 1,080 241,000
2007/07/24 1,099 1,100 1,080 1,088 166,000
2007/07/23 1,099 1,100 1,080 1,082 225,000
2007/07/20 1,114 1,119 1,106 1,110 116,000
2007/07/19 1,111 1,134 1,091 1,095 237,000
2007/07/18 1,105 1,112 1,081 1,107 273,000
2007/07/17 1,145 1,145 1,114 1,120 270,000
2007/07/13 1,150 1,150 1,135 1,144 169,000
2007/07/12 1,180 1,204 1,130 1,130 815,000
2007/07/11 1,118 1,175 1,112 1,168 807,000
2007/07/10 1,080 1,127 1,076 1,122 535,000
2007/07/09 1,071 1,085 1,071 1,084 111,000
2007/07/06 1,073 1,078 1,062 1,071 133,000
2007/07/05 1,078 1,085 1,071 1,079 104,000
2007/07/04 1,080 1,083 1,076 1,078 142,000
2007/07/03 1,091 1,095 1,072 1,088 127,000
2007/07/02 1,090 1,091 1,080 1,090 116,000
2007/06/29 1,081 1,092 1,076 1,089 166,000
2007/06/28 1,069 1,082 1,069 1,081 108,000
2007/06/27 1,080 1,085 1,067 1,068 136,000
2007/06/26 1,095 1,095 1,080 1,088 193,000
2007/06/25 1,088 1,108 1,075 1,089 489,000
2007/06/22 1,063 1,071 1,053 1,068 215,000
2007/06/21 1,070 1,078 1,066 1,071 260,000
2007/06/20 1,071 1,083 1,069 1,077 135,000
2007/06/19 1,090 1,090 1,073 1,076 169,000
2007/06/18 1,085 1,093 1,082 1,089 176,000
2007/06/15 1,071 1,078 1,050 1,077 133,000
2007/06/14 1,065 1,070 1,053 1,069 134,000
2007/06/13 1,036 1,051 1,031 1,049 165,000
2007/06/12 1,058 1,063 1,050 1,056 149,000
2007/06/11 1,056 1,072 1,051 1,057 263,000
2007/06/08 1,061 1,062 1,038 1,045 312,000
2007/06/07 1,035 1,062 1,030 1,060 347,000
2007/06/06 1,046 1,050 1,035 1,041 318,000
2007/06/05 1,077 1,077 1,045 1,049 359,000
2007/06/04 1,022 1,085 1,022 1,065 641,000
2007/06/01 1,005 1,019 1,004 1,015 170,000
2007/05/31 1,010 1,016 1,008 1,012 110,000
2007/05/30 1,016 1,016 1,005 1,008 118,000
2007/05/29 1,002 1,017 1,002 1,013 186,000
2007/05/28 998 1,019 993 1,017 244,000
2007/05/25 988 998 980 995 143,000
2007/05/24 1,001 1,008 991 1,004 132,000
2007/05/23 994 1,013 994 1,010 154,000
2007/05/22 994 1,002 978 1,002 278,000
2007/05/21 979 990 974 984 169,000
2007/05/18 990 997 984 989 124,000
2007/05/17 1,012 1,030 1,005 1,005 470,000
2007/05/16 993 1,015 976 1,012 384,000
2007/05/15 988 996 981 993 384,000
2007/05/14 1,018 1,025 1,006 1,008 540,000
2007/05/11 967 1,029 967 1,020 1,960,000
2007/05/10 950 968 946 959 578,000
2007/05/09 931 942 925 942 493,000
2007/05/08 906 939 903 933 1,399,000
2007/05/07 870 870 843 843 615,000
2007/05/02 851 863 848 863 183,000
2007/05/01 854 855 847 848 108,000
2007/04/27 855 855 845 850 222,000
2007/04/26 838 846 838 845 107,000
2007/04/25 842 842 833 836 82,000
2007/04/24 838 839 829 838 168,000
2007/04/23 842 846 832 835 122,000
2007/04/20 837 850 837 842 122,000
2007/04/19 853 853 831 836 184,000
2007/04/18 843 852 838 852 226,000
2007/04/17 853 857 835 838 259,000
2007/04/16 861 869 850 851 180,000
2007/04/13 869 869 850 851 203,000
2007/04/12 873 875 858 864 141,000
2007/04/11 872 882 872 873 80,000
2007/04/10 875 879 872 872 94,000
2007/04/09 868 875 868 875 137,000
2007/04/06 867 870 858 865 157,000
2007/04/05 868 870 865 867 128,000
2007/04/04 867 870 863 865 224,000
2007/04/03 869 870 863 868 210,000
2007/04/02 881 884 865 869 326,000
2007/03/30 883 887 877 885 110,000
2007/03/29 873 887 869 880 171,000
2007/03/28 877 886 875 879 143,000
2007/03/27 898 898 880 886 117,000
2007/03/26 899 901 890 899 145,000
2007/03/23 892 893 886 889 89,000
2007/03/22 899 900 880 889 87,000
2007/03/20 876 887 875 879 112,000
2007/03/19 876 877 869 871 79,000
2007/03/16 873 879 871 871 124,000
2007/03/15 880 888 871 879 145,000
2007/03/14 889 890 868 868 170,000
2007/03/13 896 898 888 888 137,000
2007/03/12 893 900 890 895 93,000
2007/03/09 883 900 883 892 168,000
2007/03/08 880 886 875 883 154,000
2007/03/07 885 895 880 880 168,000
2007/03/06 874 883 874 883 208,000
2007/03/05 900 900 875 877 392,000
2007/03/02 898 905 898 899 122,000
2007/03/01 900 907 898 899 194,000
2007/02/28 868 905 868 897 226,000
2007/02/27 922 926 915 918 184,000
2007/02/26 924 930 923 925 176,000
2007/02/23 920 923 915 922 137,000
2007/02/22 930 930 922 923 161,000
2007/02/21 920 927 920 925 105,000
2007/02/20 926 930 920 928 98,000
2007/02/19 923 927 920 925 78,000
2007/02/16 929 930 925 927 75,000
2007/02/15 927 928 921 927 114,000
2007/02/14 922 927 916 924 142,000
2007/02/13 924 926 919 922 148,000
2007/02/09 918 926 911 924 181,000
2007/02/08 922 923 911 920 159,000
2007/02/07 919 925 905 922 268,000
2007/02/06 913 923 913 920 173,000
2007/02/05 929 931 910 913 307,000
2007/02/02 922 931 922 928 116,000
2007/02/01 908 923 908 921 142,000
2007/01/31 928 929 924 924 86,000
2007/01/30 938 938 928 930 161,000
2007/01/29 936 943 928 936 145,000
2007/01/26 930 935 922 935 114,000
2007/01/25 940 943 931 931 268,000
2007/01/24 944 944 935 935 130,000
2007/01/23 935 939 933 934 161,000
2007/01/22 937 942 934 935 129,000
2007/01/19 944 944 929 934 140,000
2007/01/18 944 955 935 939 273,000
2007/01/17 932 940 925 939 217,000
2007/01/16 929 933 923 928 184,000
2007/01/15 927 930 921 929 148,000
2007/01/12 922 927 917 923 167,000
2007/01/11 923 928 914 920 257,000
2007/01/10 927 927 908 915 253,000
2007/01/09 911 930 902 926 285,000
2007/01/05 927 927 908 910 163,000
2007/01/04 919 926 916 924 71,000

このページの先頭へ