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 |
|---|---|---|---|---|---|
| 2024/12/30 | 970 | 978 | 966 | 971 | 176,700 |
| 2024/12/27 | 962 | 970 | 955 | 968 | 358,400 |
| 2024/12/26 | 960 | 978 | 958 | 973 | 252,900 |
| 2024/12/25 | 959 | 959 | 944 | 957 | 127,400 |
| 2024/12/24 | 947 | 956 | 943 | 954 | 168,000 |
| 2024/12/23 | 945 | 948 | 938 | 947 | 146,800 |
| 2024/12/20 | 959 | 959 | 942 | 942 | 175,500 |
| 2024/12/19 | 953 | 969 | 952 | 957 | 136,400 |
| 2024/12/18 | 964 | 976 | 957 | 962 | 130,500 |
| 2024/12/17 | 964 | 973 | 958 | 964 | 207,600 |
| 2024/12/16 | 950 | 964 | 950 | 958 | 373,100 |
| 2024/12/13 | 946 | 953 | 945 | 952 | 131,200 |
| 2024/12/12 | 950 | 958 | 950 | 953 | 109,400 |
| 2024/12/11 | 950 | 952 | 940 | 945 | 105,700 |
| 2024/12/10 | 945 | 958 | 945 | 947 | 119,900 |
| 2024/12/09 | 934 | 945 | 931 | 939 | 161,100 |
| 2024/12/06 | 943 | 944 | 930 | 934 | 122,500 |
| 2024/12/05 | 951 | 953 | 941 | 943 | 154,600 |
| 2024/12/04 | 960 | 960 | 944 | 945 | 188,000 |
| 2024/12/03 | 954 | 963 | 954 | 958 | 196,400 |
| 2024/12/02 | 957 | 961 | 951 | 953 | 135,100 |
| 2024/11/29 | 967 | 972 | 954 | 956 | 143,600 |
| 2024/11/28 | 970 | 977 | 967 | 967 | 145,800 |
| 2024/11/27 | 991 | 994 | 966 | 968 | 148,300 |
| 2024/11/26 | 996 | 999 | 987 | 995 | 102,000 |
| 2024/11/25 | 1,008 | 1,010 | 993 | 993 | 124,500 |
| 2024/11/22 | 994 | 997 | 987 | 997 | 75,000 |
| 2024/11/21 | 999 | 1,004 | 984 | 987 | 92,000 |
| 2024/11/20 | 996 | 1,005 | 993 | 996 | 93,700 |
| 2024/11/19 | 985 | 1,000 | 981 | 994 | 100,700 |
| 2024/11/18 | 990 | 990 | 979 | 980 | 148,600 |
| 2024/11/15 | 999 | 999 | 979 | 991 | 172,100 |
| 2024/11/14 | 1,031 | 1,038 | 993 | 1,005 | 252,500 |
| 2024/11/13 | 1,041 | 1,046 | 1,030 | 1,038 | 114,900 |
| 2024/11/12 | 1,033 | 1,051 | 1,033 | 1,041 | 120,200 |
| 2024/11/11 | 1,036 | 1,044 | 1,031 | 1,037 | 87,400 |
| 2024/11/08 | 1,057 | 1,057 | 1,035 | 1,039 | 111,900 |
| 2024/11/07 | 1,035 | 1,057 | 1,035 | 1,057 | 145,300 |
| 2024/11/06 | 1,016 | 1,040 | 1,015 | 1,027 | 116,300 |
| 2024/11/05 | 1,018 | 1,018 | 1,010 | 1,014 | 78,100 |
| 2024/11/01 | 1,025 | 1,026 | 1,015 | 1,018 | 99,500 |
| 2024/10/31 | 1,027 | 1,042 | 1,020 | 1,037 | 150,400 |
| 2024/10/30 | 1,022 | 1,032 | 1,018 | 1,021 | 206,500 |
| 2024/10/29 | 1,010 | 1,020 | 1,005 | 1,020 | 127,700 |
| 2024/10/28 | 987 | 1,006 | 987 | 1,005 | 124,400 |
| 2024/10/25 | 989 | 992 | 978 | 987 | 131,200 |
| 2024/10/24 | 988 | 997 | 980 | 991 | 245,000 |
| 2024/10/23 | 992 | 1,005 | 987 | 998 | 216,600 |
| 2024/10/22 | 1,018 | 1,018 | 993 | 994 | 181,100 |
| 2024/10/21 | 1,020 | 1,020 | 1,011 | 1,014 | 84,100 |
| 2024/10/18 | 1,020 | 1,024 | 1,016 | 1,023 | 109,900 |
| 2024/10/17 | 1,017 | 1,023 | 1,013 | 1,014 | 142,300 |
| 2024/10/16 | 1,020 | 1,035 | 1,014 | 1,017 | 104,700 |
| 2024/10/15 | 1,032 | 1,036 | 1,018 | 1,033 | 128,200 |
| 2024/10/11 | 1,028 | 1,036 | 1,022 | 1,024 | 104,900 |
| 2024/10/10 | 1,026 | 1,029 | 1,019 | 1,028 | 88,500 |
| 2024/10/09 | 1,037 | 1,041 | 1,021 | 1,023 | 81,000 |
| 2024/10/08 | 1,035 | 1,047 | 1,031 | 1,034 | 96,200 |
| 2024/10/07 | 1,050 | 1,052 | 1,041 | 1,048 | 190,500 |
| 2024/10/04 | 1,032 | 1,038 | 1,029 | 1,032 | 133,400 |
| 2024/10/03 | 1,042 | 1,043 | 1,028 | 1,028 | 111,600 |
| 2024/10/02 | 1,014 | 1,027 | 1,012 | 1,020 | 136,200 |
| 2024/10/01 | 1,019 | 1,028 | 1,018 | 1,019 | 129,900 |
| 2024/09/30 | 1,002 | 1,023 | 1,000 | 1,012 | 229,100 |
| 2024/09/27 | 1,051 | 1,055 | 1,040 | 1,053 | 221,700 |
| 2024/09/26 | 1,033 | 1,043 | 1,027 | 1,041 | 175,900 |
| 2024/09/25 | 1,020 | 1,024 | 1,008 | 1,020 | 158,200 |
| 2024/09/24 | 1,034 | 1,034 | 1,017 | 1,025 | 184,600 |
| 2024/09/20 | 1,020 | 1,029 | 1,016 | 1,020 | 255,200 |
| 2024/09/19 | 993 | 1,013 | 993 | 1,008 | 120,400 |
| 2024/09/18 | 980 | 992 | 977 | 988 | 144,300 |
| 2024/09/17 | 985 | 989 | 965 | 981 | 157,200 |
| 2024/09/13 | 980 | 986 | 974 | 975 | 148,500 |
| 2024/09/12 | 990 | 998 | 979 | 989 | 176,700 |
| 2024/09/11 | 986 | 992 | 966 | 971 | 127,300 |
| 2024/09/10 | 990 | 999 | 983 | 988 | 122,800 |
| 2024/09/09 | 970 | 987 | 962 | 983 | 180,200 |
| 2024/09/06 | 1,009 | 1,012 | 992 | 995 | 131,700 |
| 2024/09/05 | 995 | 1,010 | 987 | 999 | 163,600 |
| 2024/09/04 | 1,001 | 1,011 | 994 | 1,005 | 245,100 |
| 2024/09/03 | 1,040 | 1,047 | 1,020 | 1,025 | 202,200 |
| 2024/09/02 | 1,045 | 1,045 | 1,030 | 1,039 | 118,400 |
| 2024/08/30 | 1,019 | 1,035 | 1,019 | 1,031 | 120,600 |
| 2024/08/29 | 1,008 | 1,019 | 1,005 | 1,018 | 104,200 |
| 2024/08/28 | 1,005 | 1,015 | 1,005 | 1,014 | 138,900 |
| 2024/08/27 | 1,013 | 1,020 | 1,006 | 1,016 | 174,000 |
| 2024/08/26 | 1,014 | 1,015 | 994 | 1,009 | 409,400 |
| 2024/08/23 | 1,014 | 1,020 | 1,012 | 1,013 | 97,700 |
| 2024/08/22 | 1,027 | 1,027 | 1,006 | 1,016 | 135,200 |
| 2024/08/21 | 1,010 | 1,027 | 1,001 | 1,020 | 149,700 |
| 2024/08/20 | 1,020 | 1,028 | 1,013 | 1,017 | 157,000 |
| 2024/08/19 | 1,017 | 1,031 | 1,000 | 1,011 | 229,000 |
| 2024/08/16 | 1,026 | 1,026 | 1,005 | 1,023 | 303,100 |
| 2024/08/15 | 978 | 1,007 | 967 | 991 | 829,100 |
| 2024/08/14 | 1,018 | 1,036 | 1,006 | 1,034 | 341,200 |
| 2024/08/13 | 993 | 1,006 | 982 | 1,005 | 206,700 |
| 2024/08/09 | 969 | 995 | 961 | 979 | 298,500 |
| 2024/08/08 | 943 | 969 | 943 | 954 | 212,700 |
| 2024/08/07 | 931 | 991 | 921 | 967 | 316,600 |
| 2024/08/06 | 941 | 994 | 941 | 961 | 303,400 |
| 2024/08/05 | 980 | 980 | 882 | 896 | 385,900 |
| 2024/08/02 | 1,082 | 1,086 | 1,026 | 1,026 | 267,500 |
| 2024/08/01 | 1,173 | 1,176 | 1,123 | 1,127 | 242,300 |
| 2024/07/31 | 1,175 | 1,199 | 1,166 | 1,198 | 186,600 |
| 2024/07/30 | 1,191 | 1,201 | 1,177 | 1,191 | 612,800 |
| 2024/07/29 | 1,182 | 1,205 | 1,182 | 1,196 | 200,400 |
| 2024/07/26 | 1,178 | 1,187 | 1,167 | 1,172 | 223,800 |
| 2024/07/25 | 1,218 | 1,221 | 1,171 | 1,171 | 316,400 |
| 2024/07/24 | 1,260 | 1,267 | 1,239 | 1,242 | 253,100 |
| 2024/07/23 | 1,235 | 1,265 | 1,235 | 1,265 | 235,500 |
| 2024/07/22 | 1,274 | 1,274 | 1,252 | 1,255 | 269,500 |
| 2024/07/19 | 1,257 | 1,279 | 1,255 | 1,263 | 294,600 |
| 2024/07/18 | 1,232 | 1,264 | 1,232 | 1,263 | 295,700 |
| 2024/07/17 | 1,228 | 1,250 | 1,218 | 1,232 | 333,700 |
| 2024/07/16 | 1,200 | 1,215 | 1,194 | 1,215 | 186,100 |
| 2024/07/12 | 1,179 | 1,200 | 1,179 | 1,200 | 204,600 |
| 2024/07/11 | 1,187 | 1,198 | 1,182 | 1,195 | 187,100 |
| 2024/07/10 | 1,174 | 1,181 | 1,169 | 1,173 | 188,000 |
| 2024/07/09 | 1,166 | 1,179 | 1,161 | 1,178 | 229,300 |
| 2024/07/08 | 1,196 | 1,198 | 1,166 | 1,166 | 272,400 |
| 2024/07/05 | 1,210 | 1,212 | 1,176 | 1,180 | 248,600 |
| 2024/07/04 | 1,181 | 1,210 | 1,181 | 1,205 | 166,500 |
| 2024/07/03 | 1,193 | 1,194 | 1,172 | 1,179 | 186,400 |
| 2024/07/02 | 1,175 | 1,208 | 1,175 | 1,200 | 318,900 |
| 2024/07/01 | 1,165 | 1,171 | 1,157 | 1,163 | 142,800 |
| 2024/06/28 | 1,155 | 1,157 | 1,147 | 1,152 | 115,400 |
| 2024/06/27 | 1,143 | 1,154 | 1,143 | 1,152 | 103,100 |
| 2024/06/26 | 1,156 | 1,162 | 1,149 | 1,158 | 208,900 |
| 2024/06/25 | 1,154 | 1,166 | 1,152 | 1,161 | 149,400 |
| 2024/06/24 | 1,149 | 1,155 | 1,144 | 1,145 | 211,000 |
| 2024/06/21 | 1,159 | 1,163 | 1,148 | 1,150 | 177,800 |
| 2024/06/20 | 1,150 | 1,156 | 1,133 | 1,152 | 125,800 |
| 2024/06/19 | 1,171 | 1,171 | 1,153 | 1,158 | 122,800 |
| 2024/06/18 | 1,156 | 1,168 | 1,155 | 1,164 | 83,600 |
| 2024/06/17 | 1,147 | 1,154 | 1,138 | 1,151 | 124,800 |
| 2024/06/14 | 1,140 | 1,173 | 1,140 | 1,172 | 140,900 |
| 2024/06/13 | 1,169 | 1,176 | 1,149 | 1,151 | 93,000 |
| 2024/06/12 | 1,177 | 1,187 | 1,168 | 1,168 | 99,400 |
| 2024/06/11 | 1,203 | 1,206 | 1,183 | 1,189 | 104,600 |
| 2024/06/10 | 1,180 | 1,204 | 1,180 | 1,201 | 111,500 |
| 2024/06/07 | 1,174 | 1,190 | 1,172 | 1,179 | 127,900 |
| 2024/06/06 | 1,173 | 1,185 | 1,167 | 1,175 | 88,500 |
| 2024/06/05 | 1,184 | 1,186 | 1,170 | 1,170 | 198,000 |
| 2024/06/04 | 1,224 | 1,229 | 1,203 | 1,205 | 155,900 |
| 2024/06/03 | 1,228 | 1,246 | 1,225 | 1,232 | 91,900 |
| 2024/05/31 | 1,201 | 1,226 | 1,201 | 1,225 | 224,600 |
| 2024/05/30 | 1,207 | 1,213 | 1,186 | 1,207 | 160,900 |
| 2024/05/29 | 1,241 | 1,245 | 1,221 | 1,221 | 213,700 |
| 2024/05/28 | 1,250 | 1,272 | 1,246 | 1,246 | 140,300 |
| 2024/05/27 | 1,268 | 1,268 | 1,238 | 1,247 | 100,600 |
| 2024/05/24 | 1,230 | 1,266 | 1,227 | 1,261 | 156,500 |
| 2024/05/23 | 1,236 | 1,250 | 1,217 | 1,239 | 115,800 |
| 2024/05/22 | 1,254 | 1,263 | 1,242 | 1,244 | 127,000 |
| 2024/05/21 | 1,272 | 1,283 | 1,261 | 1,265 | 130,600 |
| 2024/05/20 | 1,269 | 1,284 | 1,249 | 1,260 | 165,900 |
| 2024/05/17 | 1,243 | 1,273 | 1,239 | 1,269 | 155,400 |
| 2024/05/16 | 1,280 | 1,290 | 1,222 | 1,249 | 527,400 |
| 2024/05/15 | 1,235 | 1,235 | 1,209 | 1,211 | 110,700 |
| 2024/05/14 | 1,230 | 1,234 | 1,212 | 1,230 | 148,600 |
| 2024/05/13 | 1,233 | 1,242 | 1,218 | 1,239 | 123,500 |
| 2024/05/10 | 1,240 | 1,251 | 1,229 | 1,240 | 99,600 |
| 2024/05/09 | 1,233 | 1,250 | 1,218 | 1,241 | 81,100 |
| 2024/05/08 | 1,251 | 1,251 | 1,226 | 1,226 | 123,900 |
| 2024/05/07 | 1,264 | 1,274 | 1,246 | 1,257 | 140,700 |
| 2024/05/02 | 1,263 | 1,269 | 1,255 | 1,261 | 103,600 |
| 2024/05/01 | 1,262 | 1,269 | 1,251 | 1,261 | 81,400 |
| 2024/04/30 | 1,272 | 1,272 | 1,251 | 1,263 | 133,700 |
| 2024/04/26 | 1,208 | 1,245 | 1,199 | 1,242 | 160,600 |
| 2024/04/25 | 1,285 | 1,285 | 1,214 | 1,216 | 174,900 |
| 2024/04/24 | 1,282 | 1,286 | 1,270 | 1,285 | 136,300 |
| 2024/04/23 | 1,256 | 1,268 | 1,254 | 1,265 | 112,600 |
| 2024/04/22 | 1,249 | 1,265 | 1,247 | 1,263 | 88,100 |
| 2024/04/19 | 1,245 | 1,257 | 1,226 | 1,243 | 134,800 |
| 2024/04/18 | 1,256 | 1,274 | 1,251 | 1,270 | 83,700 |
| 2024/04/17 | 1,270 | 1,280 | 1,245 | 1,256 | 113,400 |
| 2024/04/16 | 1,283 | 1,283 | 1,262 | 1,269 | 118,800 |
| 2024/04/15 | 1,276 | 1,287 | 1,265 | 1,285 | 86,300 |
| 2024/04/12 | 1,280 | 1,295 | 1,280 | 1,286 | 105,900 |
| 2024/04/11 | 1,275 | 1,291 | 1,268 | 1,291 | 116,300 |
| 2024/04/10 | 1,300 | 1,302 | 1,288 | 1,294 | 82,800 |
| 2024/04/09 | 1,285 | 1,303 | 1,281 | 1,302 | 198,300 |
| 2024/04/08 | 1,280 | 1,286 | 1,267 | 1,282 | 132,900 |
| 2024/04/05 | 1,263 | 1,277 | 1,251 | 1,271 | 149,000 |
| 2024/04/04 | 1,271 | 1,285 | 1,258 | 1,275 | 156,400 |
| 2024/04/03 | 1,250 | 1,272 | 1,235 | 1,264 | 187,300 |
| 2024/04/02 | 1,279 | 1,280 | 1,250 | 1,258 | 161,200 |
| 2024/04/01 | 1,288 | 1,290 | 1,267 | 1,276 | 241,500 |
| 2024/03/29 | 1,274 | 1,293 | 1,267 | 1,288 | 270,700 |
| 2024/03/28 | 1,246 | 1,251 | 1,229 | 1,234 | 163,000 |
| 2024/03/27 | 1,255 | 1,268 | 1,247 | 1,256 | 193,500 |
| 2024/03/26 | 1,226 | 1,254 | 1,225 | 1,246 | 168,500 |
| 2024/03/25 | 1,236 | 1,243 | 1,228 | 1,228 | 162,000 |
| 2024/03/22 | 1,227 | 1,249 | 1,219 | 1,236 | 160,800 |
| 2024/03/21 | 1,241 | 1,248 | 1,216 | 1,221 | 224,100 |
| 2024/03/19 | 1,230 | 1,241 | 1,228 | 1,238 | 143,200 |
| 2024/03/18 | 1,200 | 1,238 | 1,199 | 1,222 | 216,000 |
| 2024/03/15 | 1,205 | 1,217 | 1,200 | 1,213 | 169,500 |
| 2024/03/14 | 1,208 | 1,220 | 1,205 | 1,215 | 115,900 |
| 2024/03/13 | 1,222 | 1,235 | 1,189 | 1,209 | 167,600 |
| 2024/03/12 | 1,231 | 1,235 | 1,191 | 1,220 | 160,300 |
| 2024/03/11 | 1,249 | 1,261 | 1,233 | 1,248 | 223,800 |
| 2024/03/08 | 1,233 | 1,277 | 1,231 | 1,262 | 220,700 |
| 2024/03/07 | 1,245 | 1,255 | 1,233 | 1,235 | 138,700 |
| 2024/03/06 | 1,225 | 1,254 | 1,224 | 1,249 | 202,400 |
| 2024/03/05 | 1,230 | 1,241 | 1,217 | 1,238 | 191,200 |
| 2024/03/04 | 1,260 | 1,260 | 1,232 | 1,233 | 172,400 |
| 2024/03/01 | 1,262 | 1,266 | 1,250 | 1,258 | 219,100 |
| 2024/02/29 | 1,239 | 1,257 | 1,220 | 1,253 | 368,400 |
| 2024/02/28 | 1,202 | 1,238 | 1,202 | 1,229 | 239,700 |
| 2024/02/27 | 1,244 | 1,244 | 1,214 | 1,221 | 212,300 |
| 2024/02/26 | 1,211 | 1,242 | 1,211 | 1,242 | 335,100 |
| 2024/02/22 | 1,185 | 1,206 | 1,178 | 1,203 | 253,300 |
| 2024/02/21 | 1,188 | 1,191 | 1,163 | 1,176 | 133,300 |
| 2024/02/20 | 1,181 | 1,198 | 1,176 | 1,183 | 154,800 |
| 2024/02/19 | 1,141 | 1,179 | 1,131 | 1,176 | 242,900 |
| 2024/02/16 | 1,172 | 1,177 | 1,142 | 1,147 | 293,200 |
| 2024/02/15 | 1,200 | 1,214 | 1,162 | 1,162 | 517,400 |
| 2024/02/14 | 1,157 | 1,157 | 1,133 | 1,140 | 233,800 |
| 2024/02/13 | 1,147 | 1,164 | 1,144 | 1,160 | 245,800 |
| 2024/02/09 | 1,139 | 1,148 | 1,134 | 1,139 | 143,100 |
| 2024/02/08 | 1,132 | 1,142 | 1,118 | 1,139 | 180,200 |
| 2024/02/07 | 1,127 | 1,144 | 1,117 | 1,126 | 239,700 |
| 2024/02/06 | 1,130 | 1,140 | 1,127 | 1,135 | 181,400 |
| 2024/02/05 | 1,120 | 1,134 | 1,115 | 1,129 | 164,600 |
| 2024/02/02 | 1,106 | 1,117 | 1,102 | 1,110 | 120,000 |
| 2024/02/01 | 1,087 | 1,117 | 1,087 | 1,106 | 226,500 |
| 2024/01/31 | 1,068 | 1,090 | 1,068 | 1,089 | 89,700 |
| 2024/01/30 | 1,069 | 1,076 | 1,068 | 1,069 | 124,600 |
| 2024/01/29 | 1,068 | 1,082 | 1,068 | 1,078 | 114,900 |
| 2024/01/26 | 1,070 | 1,077 | 1,066 | 1,068 | 78,400 |
| 2024/01/25 | 1,078 | 1,085 | 1,072 | 1,073 | 132,500 |
| 2024/01/24 | 1,100 | 1,103 | 1,081 | 1,088 | 117,100 |
| 2024/01/23 | 1,115 | 1,118 | 1,094 | 1,103 | 227,900 |
| 2024/01/22 | 1,083 | 1,109 | 1,082 | 1,109 | 269,500 |
| 2024/01/19 | 1,056 | 1,079 | 1,056 | 1,071 | 207,500 |
| 2024/01/18 | 1,042 | 1,059 | 1,042 | 1,054 | 85,600 |
| 2024/01/17 | 1,044 | 1,068 | 1,044 | 1,046 | 161,900 |
| 2024/01/16 | 1,049 | 1,055 | 1,043 | 1,046 | 69,500 |
| 2024/01/15 | 1,021 | 1,055 | 1,021 | 1,049 | 143,100 |
| 2024/01/12 | 1,034 | 1,039 | 1,027 | 1,032 | 113,900 |
| 2024/01/11 | 1,040 | 1,045 | 1,031 | 1,033 | 152,500 |
| 2024/01/10 | 1,030 | 1,047 | 1,030 | 1,038 | 113,300 |
| 2024/01/09 | 1,037 | 1,043 | 1,026 | 1,037 | 163,400 |
| 2024/01/05 | 1,050 | 1,052 | 1,034 | 1,038 | 144,500 |
| 2024/01/04 | 1,030 | 1,048 | 1,014 | 1,045 | 192,900 |