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
2020/12/30 998 1,012 993 1,004 189,200
2020/12/29 1,000 1,009 996 1,008 212,700
2020/12/28 1,006 1,014 991 1,001 269,600
2020/12/25 1,012 1,016 1,003 1,004 161,800
2020/12/24 1,019 1,025 1,006 1,007 212,000
2020/12/23 1,008 1,017 995 1,016 244,200
2020/12/22 1,017 1,022 1,004 1,004 249,300
2020/12/21 1,023 1,033 1,017 1,025 150,400
2020/12/18 1,035 1,041 1,027 1,027 253,700
2020/12/17 1,053 1,057 1,033 1,033 145,600
2020/12/16 1,059 1,066 1,048 1,050 137,800
2020/12/15 1,046 1,057 1,041 1,056 143,400
2020/12/14 1,034 1,062 1,034 1,056 209,700
2020/12/11 1,032 1,037 1,023 1,034 233,500
2020/12/10 1,042 1,051 1,034 1,035 282,900
2020/12/09 1,037 1,048 1,031 1,048 384,800
2020/12/08 1,030 1,041 1,025 1,031 244,600
2020/12/07 1,077 1,078 1,038 1,042 323,600
2020/12/04 1,046 1,061 1,040 1,059 547,400
2020/12/03 1,021 1,035 1,015 1,029 209,800
2020/12/02 1,033 1,040 1,025 1,028 397,100
2020/12/01 1,008 1,030 1,004 1,029 384,400
2020/11/30 1,039 1,044 995 995 472,300
2020/11/27 997 1,017 995 1,009 499,800
2020/11/26 1,008 1,014 995 999 405,700
2020/11/25 1,023 1,031 1,013 1,017 319,500
2020/11/24 1,005 1,022 1,005 1,011 368,300
2020/11/20 988 1,002 986 996 269,000
2020/11/19 989 994 982 989 254,200
2020/11/18 989 1,003 981 994 321,100
2020/11/17 1,015 1,016 991 992 384,100
2020/11/16 1,018 1,021 996 1,010 645,700
2020/11/13 1,031 1,033 1,020 1,023 283,800
2020/11/12 1,063 1,064 1,034 1,043 274,200
2020/11/11 1,074 1,075 1,053 1,058 314,500
2020/11/10 1,075 1,082 1,048 1,063 393,000
2020/11/09 1,053 1,070 1,040 1,052 265,900
2020/11/06 1,030 1,043 1,022 1,036 238,200
2020/11/05 1,014 1,030 1,009 1,025 314,900
2020/11/04 1,039 1,042 1,015 1,018 232,000
2020/11/02 1,004 1,027 1,004 1,016 235,300
2020/10/30 1,033 1,036 991 995 263,300
2020/10/29 1,012 1,036 1,009 1,027 199,200
2020/10/28 1,035 1,046 1,024 1,032 172,300
2020/10/27 1,050 1,058 1,033 1,058 190,100
2020/10/26 1,074 1,092 1,064 1,066 392,200
2020/10/23 1,017 1,063 1,013 1,061 506,800
2020/10/22 1,036 1,046 1,031 1,040 176,200
2020/10/21 1,041 1,056 1,034 1,055 197,600
2020/10/20 1,033 1,041 1,025 1,038 185,300
2020/10/19 1,030 1,052 1,029 1,050 158,500
2020/10/16 1,038 1,047 1,022 1,026 199,300
2020/10/15 1,038 1,040 1,026 1,029 258,000
2020/10/14 1,051 1,055 1,036 1,045 233,200
2020/10/13 1,067 1,067 1,045 1,051 169,600
2020/10/12 1,067 1,067 1,049 1,060 265,500
2020/10/09 1,089 1,090 1,066 1,072 154,800
2020/10/08 1,094 1,100 1,086 1,089 180,900
2020/10/07 1,092 1,100 1,082 1,095 133,900
2020/10/06 1,099 1,107 1,092 1,102 263,300
2020/10/05 1,083 1,096 1,076 1,090 340,500
2020/10/02 1,071 1,080 1,049 1,056 356,900
2020/09/30 1,092 1,094 1,066 1,066 309,400
2020/09/29 1,103 1,120 1,100 1,105 322,800
2020/09/28 1,086 1,103 1,078 1,103 398,400
2020/09/25 1,079 1,087 1,065 1,073 591,300
2020/09/24 1,105 1,105 1,057 1,063 424,200
2020/09/23 1,112 1,117 1,107 1,111 296,700
2020/09/18 1,110 1,126 1,104 1,117 413,500
2020/09/17 1,100 1,106 1,095 1,105 310,900
2020/09/16 1,123 1,126 1,104 1,110 435,100
2020/09/15 1,125 1,125 1,112 1,116 280,300
2020/09/14 1,120 1,141 1,118 1,135 740,900
2020/09/11 1,100 1,114 1,081 1,114 928,800
2020/09/10 1,077 1,097 1,069 1,093 573,900
2020/09/09 1,054 1,074 1,045 1,070 531,200
2020/09/08 1,072 1,077 1,049 1,063 602,300
2020/09/07 1,042 1,083 1,032 1,077 738,300
2020/09/04 1,020 1,029 1,007 1,022 499,600
2020/09/03 1,043 1,052 1,033 1,041 269,400
2020/09/02 1,042 1,042 1,027 1,036 304,400
2020/09/01 1,040 1,053 1,025 1,045 330,900
2020/08/31 1,058 1,077 1,046 1,046 381,200
2020/08/28 1,091 1,099 1,044 1,057 841,400
2020/08/27 1,098 1,099 1,068 1,081 472,800
2020/08/26 1,100 1,106 1,083 1,084 813,000
2020/08/25 1,080 1,127 1,080 1,106 2,575,900
2020/08/24 1,015 1,056 1,001 1,045 1,082,100
2020/08/21 1,012 1,022 998 1,001 381,100
2020/08/20 1,022 1,027 1,006 1,006 333,800
2020/08/19 1,015 1,027 1,009 1,022 380,300
2020/08/18 1,034 1,038 1,007 1,029 963,700
2020/08/17 1,051 1,084 1,043 1,050 1,801,000
2020/08/14 985 993 967 986 614,800
2020/08/13 979 987 965 981 396,500
2020/08/12 962 975 957 973 414,500
2020/08/11 931 959 931 958 419,400
2020/08/07 921 926 909 920 313,400
2020/08/06 931 942 924 932 291,700
2020/08/05 925 943 917 939 312,300
2020/08/04 902 932 901 930 395,700
2020/08/03 873 900 873 897 425,900
2020/07/31 910 917 868 873 883,200
2020/07/30 949 958 929 931 656,100
2020/07/29 959 959 940 948 429,800
2020/07/28 977 986 967 968 283,200
2020/07/27 955 973 935 973 422,000
2020/07/22 971 988 967 970 297,600
2020/07/21 976 984 968 984 273,900
2020/07/20 998 998 973 981 251,400
2020/07/17 999 1,005 978 983 362,500
2020/07/16 990 1,018 990 1,001 778,900
2020/07/15 964 983 963 982 545,900
2020/07/14 951 962 942 954 318,800
2020/07/13 936 958 934 952 457,400
2020/07/10 946 946 922 925 748,000
2020/07/09 980 983 954 961 594,300
2020/07/08 970 993 963 978 467,100
2020/07/07 1,000 1,002 974 981 521,500
2020/07/06 978 999 974 992 586,500
2020/07/03 968 987 959 971 603,400
2020/07/02 997 999 946 957 1,633,800
2020/07/01 1,019 1,027 995 997 677,200
2020/06/30 1,035 1,053 1,022 1,026 837,400
2020/06/29 1,010 1,029 1,004 1,017 768,800
2020/06/26 1,036 1,038 1,014 1,033 818,800
2020/06/25 1,020 1,046 1,013 1,038 857,300
2020/06/24 1,050 1,053 1,032 1,040 788,900
2020/06/23 1,070 1,076 1,041 1,053 1,784,700
2020/06/22 1,030 1,064 1,016 1,053 2,113,200
2020/06/19 1,011 1,016 984 992 751,200
2020/06/18 995 999 976 999 608,900
2020/06/17 1,005 1,010 988 1,005 790,100
2020/06/16 979 1,018 979 1,012 1,100,700
2020/06/15 985 994 951 951 920,500
2020/06/12 955 996 947 987 1,738,000
2020/06/11 1,033 1,042 1,001 1,005 1,269,000
2020/06/10 1,044 1,062 1,034 1,056 1,029,400
2020/06/09 1,089 1,089 1,057 1,066 1,321,500
2020/06/08 1,130 1,137 1,093 1,101 2,205,100
2020/06/05 1,082 1,120 1,075 1,101 2,388,500
2020/06/04 1,089 1,110 1,050 1,078 2,914,100
2020/06/03 1,098 1,133 1,062 1,075 4,236,700
2020/06/02 1,010 1,140 1,003 1,126 4,928,500
2020/06/01 1,039 1,039 1,001 1,012 2,331,500
2020/05/29 985 1,003 976 998 2,625,300
2020/05/28 1,094 1,095 989 1,010 6,040,100
2020/05/27 1,039 1,054 984 1,029 8,025,800
2020/05/26 862 905 860 904 1,022,800
2020/05/25 870 870 851 864 619,900
2020/05/22 910 911 856 859 1,548,700
2020/05/21 870 906 857 887 2,383,700
2020/05/20 847 850 833 840 949,900
2020/05/19 810 849 807 847 999,200
2020/05/18 825 827 779 805 930,600
2020/05/15 830 840 807 825 705,400
2020/05/14 850 859 818 818 1,129,800
2020/05/13 834 840 817 835 445,200
2020/05/12 857 857 840 842 406,300
2020/05/11 855 860 843 857 517,400
2020/05/08 822 848 822 847 500,900
2020/05/07 847 847 807 814 584,400
2020/05/01 851 854 831 836 759,500
2020/04/30 840 866 831 848 1,155,500
2020/04/28 823 829 812 826 802,800
2020/04/27 814 814 797 807 386,800
2020/04/24 801 802 787 799 369,800
2020/04/23 790 801 787 800 357,000
2020/04/22 790 791 774 786 438,800
2020/04/21 812 812 785 800 600,300
2020/04/20 827 850 814 820 739,900
2020/04/17 816 824 804 818 507,700
2020/04/16 794 806 787 801 460,000
2020/04/15 836 836 798 807 599,100
2020/04/14 824 846 810 838 539,400
2020/04/13 824 828 804 809 428,600
2020/04/10 802 825 779 823 529,000
2020/04/09 781 801 774 799 433,900
2020/04/08 813 813 762 785 480,100
2020/04/07 810 818 775 798 423,400
2020/04/06 763 808 744 801 376,600
2020/04/03 766 791 740 752 481,400
2020/04/02 766 780 758 768 233,900
2020/04/01 818 824 777 781 435,100
2020/03/31 804 832 794 806 406,000
2020/03/30 816 816 784 803 492,800
2020/03/27 804 825 789 822 656,200
2020/03/26 796 813 774 792 474,600
2020/03/25 842 842 778 823 598,200
2020/03/24 727 754 707 752 430,600
2020/03/23 703 720 678 700 551,900
2020/03/19 708 712 687 707 432,500
2020/03/18 736 736 680 684 711,900
2020/03/17 688 739 666 728 655,700
2020/03/16 750 750 710 715 513,100
2020/03/13 722 756 708 732 671,200
2020/03/12 800 816 775 782 492,500
2020/03/11 829 845 810 811 470,200
2020/03/10 816 852 788 848 375,900
2020/03/09 869 880 822 831 542,400
2020/03/06 944 948 900 914 512,200
2020/03/05 960 979 939 959 821,600
2020/03/04 950 975 933 962 499,400
2020/03/03 1,046 1,046 971 972 695,700
2020/03/02 950 1,015 948 1,002 702,200
2020/02/28 949 976 935 964 783,300
2020/02/27 1,030 1,032 999 1,007 417,500
2020/02/26 1,020 1,034 1,008 1,030 576,800
2020/02/25 1,021 1,061 1,016 1,051 466,800
2020/02/21 1,102 1,111 1,087 1,093 401,500
2020/02/20 1,131 1,131 1,101 1,109 479,700
2020/02/19 1,131 1,135 1,101 1,120 592,300
2020/02/18 1,132 1,147 1,118 1,129 559,000
2020/02/17 1,170 1,172 1,090 1,126 1,094,300
2020/02/14 1,299 1,315 1,281 1,312 228,200
2020/02/13 1,320 1,328 1,299 1,305 300,300
2020/02/12 1,320 1,341 1,309 1,324 306,900
2020/02/10 1,382 1,411 1,374 1,380 300,500
2020/02/07 1,377 1,386 1,362 1,370 138,000
2020/02/06 1,350 1,374 1,343 1,366 216,600
2020/02/05 1,339 1,348 1,325 1,330 219,100
2020/02/04 1,305 1,316 1,293 1,313 285,000
2020/02/03 1,357 1,364 1,302 1,332 373,300
2020/01/31 1,405 1,422 1,367 1,387 556,800
2020/01/30 1,331 1,479 1,299 1,374 786,200
2020/01/29 1,339 1,340 1,323 1,330 230,500
2020/01/28 1,350 1,355 1,315 1,348 380,200
2020/01/27 1,352 1,365 1,328 1,333 320,200
2020/01/24 1,400 1,404 1,378 1,382 168,000
2020/01/23 1,431 1,433 1,404 1,405 140,800
2020/01/22 1,398 1,451 1,398 1,434 298,500
2020/01/21 1,406 1,412 1,391 1,398 252,700
2020/01/20 1,445 1,453 1,436 1,436 105,100
2020/01/17 1,440 1,455 1,438 1,447 156,200
2020/01/16 1,431 1,443 1,422 1,438 108,100
2020/01/15 1,442 1,446 1,425 1,433 161,800
2020/01/14 1,451 1,457 1,423 1,430 121,500
2020/01/10 1,455 1,459 1,440 1,450 136,700
2020/01/09 1,452 1,463 1,440 1,441 267,600
2020/01/08 1,402 1,410 1,375 1,404 190,500
2020/01/07 1,407 1,430 1,407 1,420 139,200
2020/01/06 1,381 1,407 1,381 1,405 230,900

このページの先頭へ