日本金銭機械(6418)の株価時系列情報
日本金銭機械(6418)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 970 | 994 | 969 | 978 | 179,500 |
| 2024/07/25 | 998 | 1,001 | 981 | 983 | 337,700 |
| 2024/07/24 | 1,033 | 1,045 | 1,010 | 1,010 | 165,500 |
| 2024/07/23 | 1,019 | 1,039 | 1,019 | 1,033 | 139,600 |
| 2024/07/22 | 1,039 | 1,040 | 1,020 | 1,020 | 207,200 |
| 2024/07/19 | 1,076 | 1,079 | 1,049 | 1,051 | 312,900 |
| 2024/07/18 | 1,090 | 1,099 | 1,080 | 1,080 | 182,900 |
| 2024/07/17 | 1,093 | 1,107 | 1,090 | 1,099 | 146,800 |
| 2024/07/16 | 1,110 | 1,129 | 1,093 | 1,093 | 267,200 |
| 2024/07/12 | 1,087 | 1,107 | 1,075 | 1,103 | 270,400 |
| 2024/07/11 | 1,072 | 1,107 | 1,071 | 1,092 | 402,700 |
| 2024/07/10 | 1,091 | 1,094 | 1,072 | 1,079 | 316,700 |
| 2024/07/09 | 1,103 | 1,110 | 1,081 | 1,091 | 391,800 |
| 2024/07/08 | 1,138 | 1,143 | 1,082 | 1,107 | 983,900 |
| 2024/07/05 | 1,207 | 1,216 | 1,160 | 1,161 | 609,000 |
| 2024/07/04 | 1,223 | 1,242 | 1,203 | 1,212 | 541,100 |
| 2024/07/03 | 1,276 | 1,291 | 1,211 | 1,246 | 919,200 |
| 2024/07/02 | 1,425 | 1,434 | 1,310 | 1,346 | 572,300 |
| 2024/07/01 | 1,398 | 1,410 | 1,386 | 1,409 | 226,700 |
| 2024/06/28 | 1,380 | 1,381 | 1,361 | 1,381 | 161,800 |
| 2024/06/27 | 1,350 | 1,377 | 1,343 | 1,377 | 199,700 |
| 2024/06/26 | 1,335 | 1,356 | 1,335 | 1,347 | 220,100 |
| 2024/06/25 | 1,324 | 1,334 | 1,318 | 1,325 | 106,900 |
| 2024/06/24 | 1,323 | 1,328 | 1,311 | 1,321 | 89,300 |
| 2024/06/21 | 1,331 | 1,337 | 1,318 | 1,322 | 129,000 |
| 2024/06/20 | 1,327 | 1,335 | 1,310 | 1,328 | 92,000 |
| 2024/06/19 | 1,340 | 1,348 | 1,323 | 1,325 | 143,100 |
| 2024/06/18 | 1,328 | 1,352 | 1,322 | 1,328 | 158,200 |
| 2024/06/17 | 1,330 | 1,331 | 1,302 | 1,328 | 126,000 |
| 2024/06/14 | 1,293 | 1,338 | 1,293 | 1,331 | 164,000 |
| 2024/06/13 | 1,283 | 1,305 | 1,260 | 1,292 | 147,100 |
| 2024/06/12 | 1,296 | 1,324 | 1,282 | 1,282 | 150,800 |
| 2024/06/11 | 1,308 | 1,349 | 1,300 | 1,305 | 333,400 |
| 2024/06/10 | 1,246 | 1,298 | 1,245 | 1,297 | 170,600 |
| 2024/06/07 | 1,232 | 1,246 | 1,231 | 1,246 | 69,100 |
| 2024/06/06 | 1,240 | 1,242 | 1,218 | 1,237 | 81,500 |
| 2024/06/05 | 1,245 | 1,245 | 1,225 | 1,229 | 64,800 |
| 2024/06/04 | 1,215 | 1,250 | 1,212 | 1,243 | 131,100 |
| 2024/06/03 | 1,240 | 1,244 | 1,223 | 1,223 | 90,700 |
| 2024/05/31 | 1,212 | 1,234 | 1,210 | 1,234 | 104,100 |
| 2024/05/30 | 1,190 | 1,210 | 1,177 | 1,210 | 97,100 |
| 2024/05/29 | 1,203 | 1,217 | 1,193 | 1,203 | 107,200 |
| 2024/05/28 | 1,234 | 1,234 | 1,213 | 1,223 | 180,800 |
| 2024/05/27 | 1,153 | 1,222 | 1,152 | 1,216 | 277,200 |
| 2024/05/24 | 1,160 | 1,169 | 1,151 | 1,157 | 130,000 |
| 2024/05/23 | 1,196 | 1,200 | 1,166 | 1,166 | 229,900 |
| 2024/05/22 | 1,198 | 1,219 | 1,180 | 1,204 | 137,700 |
| 2024/05/21 | 1,249 | 1,256 | 1,214 | 1,214 | 141,900 |
| 2024/05/20 | 1,267 | 1,279 | 1,246 | 1,248 | 125,900 |
| 2024/05/17 | 1,254 | 1,293 | 1,247 | 1,271 | 142,900 |
| 2024/05/16 | 1,249 | 1,272 | 1,228 | 1,264 | 221,500 |
| 2024/05/15 | 1,250 | 1,268 | 1,232 | 1,244 | 185,200 |
| 2024/05/14 | 1,205 | 1,243 | 1,201 | 1,241 | 298,800 |
| 2024/05/13 | 1,183 | 1,245 | 1,154 | 1,229 | 637,000 |
| 2024/05/10 | 1,276 | 1,351 | 1,265 | 1,272 | 575,800 |
| 2024/05/09 | 1,315 | 1,327 | 1,295 | 1,295 | 341,500 |
| 2024/05/08 | 1,353 | 1,353 | 1,322 | 1,333 | 243,200 |
| 2024/05/07 | 1,360 | 1,368 | 1,347 | 1,355 | 228,200 |
| 2024/05/02 | 1,313 | 1,327 | 1,306 | 1,321 | 138,800 |
| 2024/05/01 | 1,342 | 1,355 | 1,315 | 1,319 | 202,000 |
| 2024/04/30 | 1,350 | 1,358 | 1,338 | 1,357 | 126,000 |
| 2024/04/26 | 1,335 | 1,349 | 1,324 | 1,332 | 111,700 |
| 2024/04/25 | 1,344 | 1,346 | 1,326 | 1,333 | 82,200 |
| 2024/04/24 | 1,343 | 1,356 | 1,334 | 1,340 | 122,500 |
| 2024/04/23 | 1,328 | 1,357 | 1,328 | 1,340 | 147,900 |
| 2024/04/22 | 1,320 | 1,335 | 1,302 | 1,315 | 126,300 |
| 2024/04/19 | 1,337 | 1,337 | 1,276 | 1,296 | 253,200 |
| 2024/04/18 | 1,300 | 1,364 | 1,298 | 1,359 | 265,900 |
| 2024/04/17 | 1,283 | 1,309 | 1,271 | 1,291 | 121,700 |
| 2024/04/16 | 1,291 | 1,291 | 1,271 | 1,284 | 132,800 |
| 2024/04/15 | 1,294 | 1,305 | 1,287 | 1,300 | 85,100 |
| 2024/04/12 | 1,309 | 1,322 | 1,297 | 1,302 | 97,900 |
| 2024/04/11 | 1,300 | 1,319 | 1,286 | 1,295 | 117,200 |
| 2024/04/10 | 1,286 | 1,327 | 1,284 | 1,317 | 163,900 |
| 2024/04/09 | 1,262 | 1,281 | 1,258 | 1,281 | 79,200 |
| 2024/04/08 | 1,265 | 1,272 | 1,245 | 1,257 | 141,100 |
| 2024/04/05 | 1,266 | 1,274 | 1,244 | 1,263 | 249,500 |
| 2024/04/04 | 1,302 | 1,304 | 1,283 | 1,288 | 156,300 |
| 2024/04/03 | 1,285 | 1,308 | 1,275 | 1,292 | 203,100 |
| 2024/04/02 | 1,380 | 1,381 | 1,308 | 1,308 | 277,500 |
| 2024/04/01 | 1,350 | 1,374 | 1,327 | 1,363 | 364,700 |
| 2024/03/29 | 1,308 | 1,321 | 1,287 | 1,312 | 178,200 |
| 2024/03/28 | 1,313 | 1,328 | 1,308 | 1,311 | 161,800 |
| 2024/03/27 | 1,334 | 1,334 | 1,311 | 1,318 | 197,500 |
| 2024/03/26 | 1,293 | 1,325 | 1,282 | 1,311 | 165,200 |
| 2024/03/25 | 1,327 | 1,339 | 1,300 | 1,301 | 213,900 |
| 2024/03/22 | 1,306 | 1,324 | 1,287 | 1,320 | 212,300 |
| 2024/03/21 | 1,310 | 1,323 | 1,299 | 1,301 | 175,000 |
| 2024/03/19 | 1,292 | 1,293 | 1,274 | 1,284 | 161,300 |
| 2024/03/18 | 1,277 | 1,299 | 1,272 | 1,290 | 159,700 |
| 2024/03/15 | 1,275 | 1,288 | 1,259 | 1,264 | 245,100 |
| 2024/03/14 | 1,299 | 1,307 | 1,293 | 1,302 | 81,100 |
| 2024/03/13 | 1,328 | 1,328 | 1,293 | 1,300 | 149,600 |
| 2024/03/12 | 1,305 | 1,334 | 1,282 | 1,328 | 135,600 |
| 2024/03/11 | 1,330 | 1,332 | 1,281 | 1,306 | 326,400 |
| 2024/03/08 | 1,347 | 1,391 | 1,347 | 1,353 | 305,500 |
| 2024/03/07 | 1,339 | 1,357 | 1,330 | 1,347 | 156,100 |
| 2024/03/06 | 1,320 | 1,353 | 1,307 | 1,339 | 201,800 |
| 2024/03/05 | 1,318 | 1,327 | 1,303 | 1,321 | 256,800 |
| 2024/03/04 | 1,347 | 1,356 | 1,326 | 1,326 | 183,800 |
| 2024/03/01 | 1,358 | 1,369 | 1,345 | 1,350 | 201,900 |
| 2024/02/29 | 1,347 | 1,377 | 1,327 | 1,361 | 214,500 |
| 2024/02/28 | 1,364 | 1,406 | 1,351 | 1,353 | 336,000 |
| 2024/02/27 | 1,344 | 1,381 | 1,331 | 1,366 | 397,900 |
| 2024/02/26 | 1,337 | 1,339 | 1,306 | 1,324 | 414,000 |
| 2024/02/22 | 1,400 | 1,407 | 1,343 | 1,346 | 328,700 |
| 2024/02/21 | 1,408 | 1,415 | 1,363 | 1,386 | 428,000 |
| 2024/02/20 | 1,435 | 1,468 | 1,421 | 1,423 | 230,400 |
| 2024/02/19 | 1,457 | 1,463 | 1,412 | 1,424 | 441,500 |
| 2024/02/16 | 1,488 | 1,518 | 1,468 | 1,468 | 358,600 |
| 2024/02/15 | 1,536 | 1,549 | 1,490 | 1,498 | 315,300 |
| 2024/02/14 | 1,500 | 1,561 | 1,487 | 1,523 | 693,100 |
| 2024/02/13 | 1,612 | 1,652 | 1,497 | 1,505 | 1,176,400 |
| 2024/02/09 | 1,588 | 1,726 | 1,582 | 1,612 | 2,563,300 |
| 2024/02/08 | 1,472 | 1,488 | 1,418 | 1,440 | 395,400 |
| 2024/02/07 | 1,415 | 1,446 | 1,414 | 1,444 | 263,800 |
| 2024/02/06 | 1,420 | 1,427 | 1,398 | 1,411 | 313,800 |
| 2024/02/05 | 1,464 | 1,476 | 1,414 | 1,437 | 406,200 |
| 2024/02/02 | 1,490 | 1,505 | 1,461 | 1,464 | 267,100 |
| 2024/02/01 | 1,490 | 1,505 | 1,467 | 1,483 | 279,200 |
| 2024/01/31 | 1,523 | 1,527 | 1,508 | 1,518 | 191,900 |
| 2024/01/30 | 1,529 | 1,545 | 1,516 | 1,531 | 230,700 |
| 2024/01/29 | 1,516 | 1,529 | 1,503 | 1,525 | 225,600 |
| 2024/01/26 | 1,578 | 1,578 | 1,507 | 1,512 | 596,700 |
| 2024/01/25 | 1,547 | 1,589 | 1,547 | 1,588 | 633,000 |
| 2024/01/24 | 1,498 | 1,522 | 1,490 | 1,507 | 191,800 |
| 2024/01/23 | 1,502 | 1,535 | 1,495 | 1,504 | 215,400 |
| 2024/01/22 | 1,477 | 1,505 | 1,450 | 1,505 | 268,600 |
| 2024/01/19 | 1,520 | 1,524 | 1,471 | 1,474 | 352,800 |
| 2024/01/18 | 1,516 | 1,532 | 1,502 | 1,516 | 222,900 |
| 2024/01/17 | 1,484 | 1,545 | 1,484 | 1,504 | 462,800 |
| 2024/01/16 | 1,526 | 1,530 | 1,477 | 1,493 | 670,200 |
| 2024/01/15 | 1,543 | 1,559 | 1,511 | 1,543 | 546,100 |
| 2024/01/12 | 1,466 | 1,538 | 1,466 | 1,537 | 935,400 |
| 2024/01/11 | 1,433 | 1,448 | 1,409 | 1,448 | 299,300 |
| 2024/01/10 | 1,453 | 1,466 | 1,429 | 1,430 | 493,200 |
| 2024/01/09 | 1,408 | 1,445 | 1,408 | 1,437 | 429,100 |
| 2024/01/05 | 1,411 | 1,416 | 1,377 | 1,381 | 332,400 |
| 2024/01/04 | 1,322 | 1,387 | 1,320 | 1,386 | 429,800 |
| 2023/12/29 | 1,325 | 1,331 | 1,306 | 1,319 | 183,100 |
| 2023/12/28 | 1,283 | 1,324 | 1,282 | 1,321 | 191,100 |
| 2023/12/27 | 1,272 | 1,301 | 1,272 | 1,290 | 170,300 |
| 2023/12/26 | 1,268 | 1,304 | 1,268 | 1,283 | 200,200 |
| 2023/12/25 | 1,250 | 1,276 | 1,245 | 1,268 | 256,500 |
| 2023/12/22 | 1,306 | 1,323 | 1,279 | 1,280 | 219,800 |
| 2023/12/21 | 1,285 | 1,317 | 1,255 | 1,305 | 289,800 |
| 2023/12/20 | 1,355 | 1,388 | 1,307 | 1,310 | 580,700 |
| 2023/12/19 | 1,336 | 1,354 | 1,314 | 1,349 | 290,600 |
| 2023/12/18 | 1,305 | 1,339 | 1,290 | 1,336 | 349,000 |
| 2023/12/15 | 1,268 | 1,324 | 1,251 | 1,315 | 391,600 |
| 2023/12/14 | 1,266 | 1,279 | 1,245 | 1,250 | 339,400 |
| 2023/12/13 | 1,195 | 1,235 | 1,195 | 1,230 | 291,800 |
| 2023/12/12 | 1,189 | 1,197 | 1,160 | 1,185 | 171,700 |
| 2023/12/11 | 1,194 | 1,205 | 1,177 | 1,181 | 96,400 |
| 2023/12/08 | 1,153 | 1,176 | 1,149 | 1,176 | 125,100 |
| 2023/12/07 | 1,190 | 1,199 | 1,161 | 1,163 | 209,100 |
| 2023/12/06 | 1,153 | 1,206 | 1,153 | 1,194 | 422,700 |
| 2023/12/05 | 1,143 | 1,184 | 1,140 | 1,143 | 211,200 |
| 2023/12/04 | 1,141 | 1,142 | 1,127 | 1,134 | 68,500 |
| 2023/12/01 | 1,131 | 1,140 | 1,115 | 1,133 | 112,900 |
| 2023/11/30 | 1,106 | 1,126 | 1,102 | 1,121 | 104,100 |
| 2023/11/29 | 1,107 | 1,117 | 1,107 | 1,110 | 43,000 |
| 2023/11/28 | 1,108 | 1,118 | 1,101 | 1,117 | 92,200 |
| 2023/11/27 | 1,126 | 1,137 | 1,101 | 1,109 | 142,500 |
| 2023/11/24 | 1,142 | 1,158 | 1,126 | 1,127 | 101,700 |
| 2023/11/22 | 1,137 | 1,158 | 1,133 | 1,142 | 88,800 |
| 2023/11/21 | 1,165 | 1,167 | 1,143 | 1,143 | 92,800 |
| 2023/11/20 | 1,146 | 1,170 | 1,142 | 1,154 | 230,800 |
| 2023/11/17 | 1,115 | 1,147 | 1,115 | 1,147 | 192,600 |
| 2023/11/16 | 1,126 | 1,128 | 1,107 | 1,116 | 131,800 |
| 2023/11/15 | 1,085 | 1,123 | 1,085 | 1,120 | 165,400 |
| 2023/11/14 | 1,085 | 1,097 | 1,081 | 1,084 | 118,700 |
| 2023/11/13 | 1,087 | 1,097 | 1,073 | 1,080 | 216,100 |
| 2023/11/10 | 1,110 | 1,122 | 1,088 | 1,095 | 356,400 |
| 2023/11/09 | 1,035 | 1,117 | 1,000 | 1,107 | 932,100 |
| 2023/11/08 | 1,034 | 1,034 | 978 | 990 | 239,800 |
| 2023/11/07 | 1,008 | 1,025 | 1,008 | 1,014 | 153,600 |
| 2023/11/06 | 981 | 1,008 | 975 | 1,003 | 206,200 |
| 2023/11/02 | 958 | 967 | 957 | 965 | 79,400 |
| 2023/11/01 | 973 | 973 | 952 | 957 | 101,400 |
| 2023/10/31 | 958 | 958 | 943 | 956 | 99,000 |
| 2023/10/30 | 965 | 966 | 953 | 958 | 239,900 |
| 2023/10/27 | 959 | 972 | 957 | 972 | 80,400 |
| 2023/10/26 | 950 | 964 | 948 | 958 | 71,400 |
| 2023/10/25 | 974 | 979 | 961 | 965 | 71,800 |
| 2023/10/24 | 947 | 963 | 922 | 962 | 182,800 |
| 2023/10/23 | 966 | 966 | 946 | 948 | 109,700 |
| 2023/10/20 | 961 | 968 | 951 | 965 | 72,200 |
| 2023/10/19 | 967 | 974 | 948 | 962 | 117,700 |
| 2023/10/18 | 970 | 985 | 968 | 981 | 80,000 |
| 2023/10/17 | 974 | 988 | 968 | 971 | 106,100 |
| 2023/10/16 | 985 | 985 | 961 | 965 | 146,200 |
| 2023/10/13 | 1,000 | 1,014 | 990 | 995 | 103,500 |
| 2023/10/12 | 997 | 1,014 | 992 | 1,014 | 92,100 |
| 2023/10/11 | 1,001 | 1,007 | 996 | 999 | 84,700 |
| 2023/10/10 | 1,000 | 1,009 | 999 | 1,002 | 99,500 |
| 2023/10/06 | 997 | 1,003 | 984 | 985 | 149,800 |
| 2023/10/05 | 973 | 1,004 | 973 | 997 | 203,800 |
| 2023/10/04 | 987 | 987 | 955 | 960 | 274,500 |
| 2023/10/03 | 993 | 1,010 | 986 | 1,003 | 166,400 |