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
2015/12/30 959 981 953 959 277,400
2015/12/29 950 957 933 955 302,300
2015/12/28 931 962 927 954 346,100
2015/12/25 958 959 934 937 399,600
2015/12/24 985 989 959 964 318,900
2015/12/22 995 1,006 973 979 396,600
2015/12/21 980 997 964 992 766,900
2015/12/18 949 1,009 946 986 1,403,100
2015/12/17 934 943 921 924 280,100
2015/12/16 906 928 906 924 343,100
2015/12/15 923 930 901 903 429,600
2015/12/14 920 929 914 927 267,600
2015/12/11 918 951 918 946 371,900
2015/12/10 938 939 919 933 396,600
2015/12/09 957 969 945 950 365,800
2015/12/08 988 988 959 964 391,600
2015/12/07 1,010 1,010 990 992 418,200
2015/12/04 1,002 1,008 988 999 339,700
2015/12/03 1,011 1,026 1,004 1,022 480,500
2015/12/02 993 1,011 989 1,010 374,800
2015/12/01 973 993 971 986 324,200
2015/11/30 972 990 972 978 218,600
2015/11/27 973 983 971 977 252,800
2015/11/26 984 984 951 971 321,400
2015/11/25 975 995 975 983 363,200
2015/11/24 970 977 957 974 247,300
2015/11/20 972 976 962 971 149,100
2015/11/19 974 979 965 969 281,800
2015/11/18 965 973 958 968 284,000
2015/11/17 945 961 944 956 337,300
2015/11/16 920 941 920 934 356,600
2015/11/13 943 945 927 943 422,900
2015/11/12 948 960 930 957 231,400
2015/11/11 948 958 940 948 304,600
2015/11/10 949 966 946 963 238,900
2015/11/09 952 965 934 959 413,900
2015/11/06 931 942 925 935 266,400
2015/11/05 913 949 909 926 769,800
2015/11/04 906 926 895 902 1,080,300
2015/11/02 978 978 948 961 323,000
2015/10/30 965 985 965 980 508,900
2015/10/29 960 970 946 960 916,700
2015/10/28 933 962 933 948 439,500
2015/10/27 956 958 929 932 315,600
2015/10/26 949 968 946 958 424,600
2015/10/23 907 954 898 944 1,732,700
2015/10/22 944 958 924 930 233,400
2015/10/21 925 944 915 940 201,000
2015/10/20 925 942 925 929 199,800
2015/10/19 940 948 918 922 378,700
2015/10/16 922 947 920 937 564,100
2015/10/15 892 913 883 910 331,400
2015/10/14 914 917 888 895 456,000
2015/10/13 930 974 926 929 1,076,600
2015/10/09 905 917 892 911 466,100
2015/10/08 876 905 863 892 704,900
2015/10/07 846 873 842 868 357,000
2015/10/06 849 867 838 846 583,700
2015/10/05 818 848 818 834 507,800
2015/10/02 809 817 795 798 383,500
2015/10/01 799 809 772 802 688,900
2015/09/30 811 824 795 799 765,800
2015/09/29 833 835 801 806 543,100
2015/09/28 865 875 842 853 270,700
2015/09/25 832 862 829 862 551,000
2015/09/24 850 856 825 828 577,800
2015/09/18 870 876 843 857 523,200
2015/09/17 870 894 868 883 441,800
2015/09/16 892 896 882 894 204,600
2015/09/15 870 893 868 877 238,100
2015/09/14 876 882 852 862 330,500
2015/09/11 860 878 860 870 338,300
2015/09/10 858 871 852 869 333,700
2015/09/09 861 882 857 879 376,900
2015/09/08 824 853 821 831 298,400
2015/09/07 834 835 803 821 743,600
2015/09/04 874 878 828 836 755,900
2015/09/03 908 912 865 871 1,035,500
2015/09/02 913 922 896 904 542,700
2015/09/01 950 951 927 927 209,600
2015/08/31 985 985 947 957 253,200
2015/08/28 941 975 934 970 434,300
2015/08/27 960 964 932 935 572,100
2015/08/26 922 955 915 946 318,900
2015/08/25 900 960 890 922 552,000
2015/08/24 970 971 940 944 576,200
2015/08/21 1,000 1,004 978 986 687,600
2015/08/20 1,030 1,044 1,019 1,022 280,500
2015/08/19 1,051 1,056 1,035 1,035 218,700
2015/08/18 1,038 1,067 1,038 1,056 430,500
2015/08/17 1,035 1,040 1,026 1,036 255,800
2015/08/14 1,055 1,056 1,030 1,033 373,600
2015/08/13 1,031 1,067 1,030 1,063 335,100
2015/08/12 1,051 1,056 1,029 1,033 477,800
2015/08/11 1,081 1,081 1,055 1,061 356,200
2015/08/10 1,050 1,074 1,047 1,069 254,900
2015/08/07 1,046 1,058 1,025 1,054 432,200
2015/08/06 1,040 1,069 1,035 1,052 378,300
2015/08/05 1,040 1,047 1,030 1,043 577,800
2015/08/04 1,058 1,066 1,025 1,040 1,617,700
2015/08/03 1,193 1,202 1,171 1,178 205,500
2015/07/31 1,196 1,207 1,185 1,201 176,600
2015/07/30 1,186 1,190 1,173 1,175 219,200
2015/07/29 1,219 1,219 1,182 1,191 140,500
2015/07/28 1,194 1,215 1,183 1,206 277,400
2015/07/27 1,204 1,212 1,196 1,201 174,000
2015/07/24 1,223 1,224 1,203 1,205 160,700
2015/07/23 1,221 1,230 1,215 1,220 183,000
2015/07/22 1,222 1,231 1,214 1,214 126,300
2015/07/21 1,229 1,239 1,222 1,237 118,700
2015/07/17 1,230 1,231 1,210 1,226 147,400
2015/07/16 1,248 1,249 1,221 1,229 190,000
2015/07/15 1,228 1,246 1,228 1,243 180,400
2015/07/14 1,244 1,248 1,220 1,224 301,900
2015/07/13 1,208 1,232 1,197 1,226 213,200
2015/07/10 1,222 1,222 1,186 1,190 619,200
2015/07/09 1,177 1,242 1,153 1,234 781,200
2015/07/08 1,276 1,278 1,232 1,232 249,900
2015/07/07 1,267 1,290 1,267 1,277 179,700
2015/07/06 1,276 1,289 1,258 1,259 228,900
2015/07/03 1,296 1,296 1,284 1,292 158,700
2015/07/02 1,310 1,323 1,296 1,300 355,900
2015/07/01 1,291 1,306 1,281 1,287 218,800
2015/06/30 1,261 1,288 1,258 1,284 292,000
2015/06/29 1,260 1,294 1,255 1,271 289,900
2015/06/26 1,300 1,313 1,294 1,311 323,000
2015/06/25 1,296 1,316 1,287 1,305 302,000
2015/06/24 1,320 1,328 1,306 1,313 417,600
2015/06/23 1,289 1,328 1,289 1,320 931,800
2015/06/22 1,239 1,284 1,239 1,280 771,800
2015/06/19 1,245 1,245 1,215 1,241 723,400
2015/06/18 1,237 1,248 1,230 1,236 462,600
2015/06/17 1,223 1,240 1,219 1,234 342,700
2015/06/16 1,219 1,244 1,219 1,225 349,000
2015/06/15 1,222 1,240 1,214 1,219 329,400
2015/06/12 1,205 1,228 1,200 1,228 654,200
2015/06/11 1,200 1,210 1,192 1,196 226,000
2015/06/10 1,172 1,209 1,172 1,203 531,200
2015/06/09 1,200 1,205 1,171 1,171 322,500
2015/06/08 1,182 1,211 1,176 1,207 612,100
2015/06/05 1,182 1,185 1,164 1,180 381,300
2015/06/04 1,184 1,189 1,177 1,182 225,800
2015/06/03 1,165 1,171 1,162 1,169 119,300
2015/06/02 1,183 1,185 1,168 1,171 281,900
2015/06/01 1,170 1,187 1,170 1,183 259,500
2015/05/29 1,171 1,189 1,167 1,182 361,000
2015/05/28 1,186 1,194 1,173 1,178 282,300
2015/05/27 1,182 1,189 1,172 1,182 374,900
2015/05/26 1,175 1,187 1,175 1,182 323,500
2015/05/25 1,175 1,189 1,165 1,175 347,300
2015/05/22 1,169 1,170 1,156 1,163 232,600
2015/05/21 1,150 1,179 1,150 1,169 574,500
2015/05/20 1,159 1,170 1,142 1,146 408,500
2015/05/19 1,139 1,160 1,135 1,151 634,900
2015/05/18 1,129 1,139 1,125 1,132 152,100
2015/05/15 1,141 1,145 1,119 1,122 341,200
2015/05/14 1,130 1,140 1,126 1,137 237,600
2015/05/13 1,131 1,148 1,127 1,141 477,200
2015/05/12 1,124 1,138 1,122 1,137 421,700
2015/05/11 1,094 1,132 1,060 1,132 757,500
2015/05/08 1,085 1,105 1,079 1,097 334,500
2015/05/07 1,093 1,100 1,066 1,084 527,700
2015/05/01 1,120 1,124 1,100 1,102 374,700
2015/04/30 1,126 1,137 1,118 1,121 292,000
2015/04/28 1,125 1,140 1,116 1,128 462,600
2015/04/27 1,116 1,124 1,111 1,122 235,800
2015/04/24 1,118 1,128 1,113 1,119 244,100
2015/04/23 1,119 1,124 1,111 1,121 255,500
2015/04/22 1,122 1,131 1,117 1,119 256,400
2015/04/21 1,115 1,132 1,115 1,124 312,500
2015/04/20 1,130 1,135 1,104 1,108 556,500
2015/04/17 1,138 1,155 1,132 1,139 485,800
2015/04/16 1,133 1,138 1,122 1,136 255,700
2015/04/15 1,137 1,154 1,129 1,138 493,600
2015/04/14 1,123 1,157 1,120 1,137 813,600
2015/04/13 1,130 1,131 1,118 1,120 304,200
2015/04/10 1,117 1,128 1,114 1,121 343,300
2015/04/09 1,127 1,130 1,108 1,112 410,700
2015/04/08 1,122 1,132 1,120 1,128 282,800
2015/04/07 1,115 1,145 1,110 1,114 723,300
2015/04/06 1,099 1,115 1,095 1,106 242,800
2015/04/03 1,102 1,115 1,095 1,114 479,200
2015/04/02 1,093 1,111 1,091 1,097 799,500
2015/04/01 1,082 1,085 1,068 1,076 529,100
2015/03/31 1,084 1,097 1,074 1,075 501,900
2015/03/30 1,100 1,110 1,059 1,062 972,000
2015/03/27 1,097 1,117 1,070 1,082 1,190,300
2015/03/26 1,078 1,100 1,073 1,095 1,142,200
2015/03/25 1,076 1,095 1,065 1,078 974,300
2015/03/24 1,051 1,072 1,046 1,064 1,245,600
2015/03/23 1,013 1,035 1,009 1,030 846,000
2015/03/20 1,008 1,008 994 1,002 482,200
2015/03/19 1,003 1,010 996 1,001 480,400
2015/03/18 997 1,011 993 1,006 570,600
2015/03/17 1,005 1,007 994 998 818,200
2015/03/16 1,000 1,011 993 1,002 406,300
2015/03/13 997 1,002 991 997 606,600
2015/03/12 995 1,005 994 1,002 361,500
2015/03/11 1,005 1,016 991 994 659,000
2015/03/10 1,015 1,025 1,003 1,014 376,200
2015/03/09 1,020 1,021 1,011 1,014 258,900
2015/03/06 1,018 1,026 1,012 1,020 348,700
2015/03/05 1,028 1,030 1,010 1,017 516,400
2015/03/04 1,052 1,052 1,020 1,027 750,400
2015/03/03 995 1,057 994 1,055 1,981,300
2015/03/02 1,004 1,017 1,004 1,012 291,200
2015/02/27 1,011 1,013 998 1,004 414,200
2015/02/26 1,005 1,014 997 1,012 561,200
2015/02/25 1,015 1,021 1,000 1,005 447,300
2015/02/24 1,020 1,023 997 1,013 680,200
2015/02/23 998 1,021 995 1,020 807,700
2015/02/20 986 992 982 985 314,500
2015/02/19 977 983 966 980 378,100
2015/02/18 984 985 968 974 398,100
2015/02/17 977 983 965 975 289,800
2015/02/16 972 983 967 975 364,300
2015/02/13 962 971 961 965 400,000
2015/02/12 988 988 960 961 787,900
2015/02/10 964 982 952 976 653,300
2015/02/09 938 954 932 952 641,700
2015/02/06 923 935 920 930 673,100
2015/02/05 947 947 912 917 1,045,700
2015/02/04 959 960 940 947 968,300
2015/02/03 1,020 1,024 943 951 1,972,400
2015/02/02 1,044 1,052 1,031 1,052 456,400
2015/01/30 1,037 1,048 1,034 1,043 586,600
2015/01/29 1,020 1,033 1,016 1,024 232,800
2015/01/28 1,030 1,030 1,014 1,023 482,400
2015/01/27 1,013 1,038 1,012 1,036 420,800
2015/01/26 1,022 1,022 1,003 1,010 330,500
2015/01/23 1,026 1,026 1,003 1,009 630,800
2015/01/22 1,006 1,009 992 1,003 660,200
2015/01/21 1,030 1,034 1,000 1,003 880,100
2015/01/20 1,029 1,041 1,022 1,030 554,800
2015/01/19 1,026 1,034 1,022 1,029 405,800
2015/01/16 1,020 1,022 999 1,014 990,400
2015/01/15 1,040 1,055 1,032 1,037 791,200
2015/01/14 1,071 1,071 1,035 1,043 908,900
2015/01/13 1,084 1,096 1,071 1,096 309,500
2015/01/09 1,106 1,119 1,098 1,102 289,600
2015/01/08 1,093 1,103 1,090 1,101 327,800
2015/01/07 1,081 1,101 1,081 1,091 342,800
2015/01/06 1,097 1,099 1,084 1,085 491,700
2015/01/05 1,123 1,128 1,112 1,115 348,300

このページの先頭へ