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
2026/05/11 2,670 2,693 2,614 2,641 232,700
2026/05/08 2,617 2,664 2,585 2,650 289,900
2026/05/07 2,684 2,717 2,628 2,644 344,100
2026/05/01 2,660 2,673 2,600 2,634 216,900
2026/04/30 2,608 2,683 2,590 2,658 226,300
2026/04/28 2,572 2,634 2,552 2,634 307,700
2026/04/27 2,645 2,680 2,574 2,589 456,600
2026/04/24 2,595 2,694 2,581 2,644 508,300
2026/04/23 2,548 2,588 2,526 2,576 233,000
2026/04/22 2,551 2,581 2,493 2,563 562,100
2026/04/21 2,657 2,670 2,570 2,573 299,500
2026/04/20 2,648 2,680 2,622 2,629 193,900
2026/04/17 2,720 2,734 2,653 2,657 282,800
2026/04/16 2,774 2,778 2,714 2,719 289,500
2026/04/15 2,866 2,890 2,747 2,773 252,500
2026/04/14 2,875 2,899 2,807 2,816 296,800
2026/04/13 2,820 2,845 2,802 2,840 221,600
2026/04/10 2,800 2,840 2,788 2,820 325,100
2026/04/09 2,736 2,750 2,692 2,726 229,600
2026/04/08 2,764 2,776 2,690 2,728 332,000
2026/04/07 2,700 2,734 2,643 2,664 237,500
2026/04/06 2,669 2,717 2,653 2,660 309,100
2026/04/03 2,610 2,668 2,610 2,659 230,600
2026/03/27 2,450 2,489 2,342 2,380 651,400
2026/03/26 2,320 2,329 2,276 2,296 206,100
2026/03/25 2,284 2,324 2,270 2,304 199,900
2026/03/24 2,305 2,305 2,225 2,234 277,600
2026/03/23 2,249 2,261 2,164 2,205 299,200
2026/03/19 2,378 2,378 2,313 2,322 227,400
2026/03/18 2,406 2,442 2,395 2,423 255,400
2026/03/17 2,446 2,489 2,389 2,391 224,400
2026/03/16 2,316 2,410 2,310 2,401 343,300
2026/03/13 2,297 2,353 2,283 2,340 223,500
2026/03/12 2,404 2,419 2,340 2,347 205,500
2026/03/11 2,431 2,458 2,405 2,422 307,700
2026/03/10 2,358 2,404 2,336 2,396 323,200
2026/03/09 2,373 2,386 2,252 2,308 449,500
2026/03/06 2,311 2,490 2,311 2,480 458,600
2026/03/05 2,340 2,393 2,320 2,361 269,200
2026/03/04 2,298 2,312 2,164 2,247 680,400
2026/03/03 2,450 2,484 2,372 2,380 389,800
2026/03/02 2,388 2,467 2,350 2,437 393,900
2026/02/27 2,432 2,458 2,403 2,452 430,800
2026/02/26 2,455 2,467 2,397 2,410 373,900
2026/02/25 2,392 2,460 2,369 2,444 513,100
2026/02/24 2,374 2,403 2,323 2,385 471,300
2026/02/20 2,384 2,384 2,334 2,350 278,300
2026/02/19 2,433 2,460 2,397 2,411 422,700
2026/02/18 2,442 2,469 2,394 2,416 349,800
2026/02/17 2,500 2,565 2,412 2,420 566,700
2026/02/16 2,335 2,532 2,301 2,528 1,269,600
2026/02/13 2,041 2,449 1,921 2,285 984,900
2026/02/12 2,009 2,056 2,002 2,051 281,000
2026/02/10 1,938 1,988 1,938 1,988 185,300
2026/02/09 1,910 1,936 1,892 1,923 225,700
2026/02/06 1,858 1,869 1,834 1,869 235,400
2026/02/05 1,880 1,896 1,853 1,872 254,500
2026/02/04 1,850 1,864 1,831 1,853 282,400
2026/02/03 1,812 1,850 1,798 1,850 236,100
2026/02/02 1,800 1,828 1,776 1,778 258,500
2026/01/30 1,755 1,781 1,738 1,779 210,400
2026/01/29 1,756 1,767 1,723 1,751 198,700
2026/01/28 1,763 1,775 1,737 1,760 205,800
2026/01/27 1,777 1,804 1,761 1,803 148,900
2026/01/26 1,786 1,802 1,772 1,788 212,900
2026/01/23 1,810 1,856 1,809 1,826 317,300
2026/01/22 1,794 1,815 1,782 1,803 194,800
2026/01/21 1,726 1,759 1,721 1,755 241,100
2026/01/20 1,802 1,809 1,757 1,757 198,400
2026/01/19 1,820 1,823 1,781 1,804 213,500
2026/01/16 1,793 1,844 1,777 1,836 245,900
2026/01/15 1,800 1,815 1,788 1,793 220,600
2026/01/14 1,791 1,817 1,779 1,811 310,300
2026/01/13 1,750 1,791 1,735 1,775 326,900
2026/01/09 1,712 1,715 1,693 1,698 148,100
2026/01/08 1,682 1,702 1,680 1,689 221,100
2026/01/07 1,672 1,719 1,671 1,691 231,000
2026/01/06 1,633 1,686 1,633 1,677 294,600
2026/01/05 1,601 1,623 1,596 1,619 341,800

このページの先頭へ