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 |
|---|---|---|---|---|---|
| 2025/06/13 | 964 | 967 | 943 | 946 | 151,800 |
| 2025/06/12 | 978 | 979 | 964 | 968 | 55,000 |
| 2025/06/11 | 970 | 977 | 966 | 974 | 61,000 |
| 2025/06/10 | 971 | 978 | 966 | 969 | 65,600 |
| 2025/06/09 | 985 | 986 | 966 | 967 | 81,200 |
| 2025/06/06 | 981 | 995 | 978 | 979 | 52,200 |
| 2025/06/05 | 988 | 997 | 980 | 980 | 70,600 |
| 2025/06/04 | 992 | 998 | 990 | 997 | 70,300 |
| 2025/06/03 | 997 | 997 | 984 | 987 | 99,500 |
| 2025/06/02 | 984 | 997 | 976 | 993 | 126,300 |
| 2025/05/30 | 955 | 990 | 953 | 984 | 192,800 |
| 2025/05/29 | 960 | 982 | 960 | 966 | 125,900 |
| 2025/05/28 | 964 | 972 | 957 | 957 | 98,000 |
| 2025/05/27 | 952 | 957 | 949 | 953 | 60,400 |
| 2025/05/26 | 933 | 954 | 933 | 946 | 77,000 |
| 2025/05/23 | 942 | 950 | 938 | 938 | 86,000 |
| 2025/05/22 | 933 | 945 | 930 | 938 | 117,100 |
| 2025/05/21 | 959 | 962 | 942 | 944 | 142,800 |
| 2025/05/20 | 971 | 979 | 957 | 958 | 129,300 |
| 2025/05/19 | 978 | 979 | 968 | 972 | 124,100 |
| 2025/05/16 | 983 | 985 | 968 | 976 | 100,200 |
| 2025/05/15 | 989 | 1,010 | 983 | 983 | 183,300 |
| 2025/05/14 | 1,000 | 1,001 | 974 | 988 | 164,500 |
| 2025/05/13 | 1,008 | 1,014 | 995 | 1,002 | 272,900 |
| 2025/05/12 | 972 | 1,001 | 960 | 1,000 | 632,000 |
| 2025/05/09 | 1,007 | 1,012 | 1,002 | 1,002 | 146,800 |
| 2025/05/08 | 999 | 1,008 | 990 | 1,008 | 111,100 |
| 2025/05/07 | 1,000 | 1,004 | 995 | 1,000 | 104,800 |
| 2025/05/02 | 1,000 | 1,006 | 993 | 995 | 105,900 |
| 2025/05/01 | 1,021 | 1,021 | 998 | 1,003 | 164,400 |
| 2025/04/30 | 1,023 | 1,026 | 1,012 | 1,021 | 127,900 |
| 2025/04/28 | 1,011 | 1,019 | 1,005 | 1,015 | 128,300 |
| 2025/04/25 | 999 | 1,001 | 991 | 998 | 96,300 |
| 2025/04/24 | 1,006 | 1,011 | 988 | 991 | 97,700 |
| 2025/04/23 | 995 | 1,010 | 992 | 1,001 | 133,000 |
| 2025/04/22 | 988 | 996 | 984 | 986 | 73,700 |
| 2025/04/21 | 989 | 994 | 982 | 992 | 86,700 |
| 2025/04/18 | 971 | 990 | 967 | 988 | 131,200 |
| 2025/04/17 | 950 | 971 | 949 | 966 | 135,500 |
| 2025/04/16 | 984 | 992 | 954 | 957 | 217,400 |
| 2025/04/15 | 985 | 986 | 976 | 981 | 144,300 |
| 2025/04/14 | 952 | 970 | 946 | 965 | 161,100 |
| 2025/04/11 | 900 | 942 | 897 | 939 | 149,900 |
| 2025/04/10 | 950 | 953 | 930 | 943 | 241,800 |
| 2025/04/09 | 889 | 890 | 856 | 880 | 351,100 |
| 2025/04/08 | 878 | 912 | 878 | 901 | 231,700 |
| 2025/04/07 | 798 | 848 | 796 | 821 | 410,400 |
| 2025/04/04 | 961 | 965 | 888 | 907 | 394,500 |
| 2025/04/03 | 980 | 991 | 971 | 988 | 263,400 |
| 2025/04/02 | 1,005 | 1,010 | 986 | 1,005 | 206,500 |
| 2025/04/01 | 1,006 | 1,011 | 1,000 | 1,005 | 225,500 |
| 2025/03/31 | 1,022 | 1,025 | 999 | 1,008 | 428,400 |
| 2025/03/28 | 1,065 | 1,085 | 1,058 | 1,059 | 270,400 |
| 2025/03/27 | 1,100 | 1,108 | 1,098 | 1,106 | 214,500 |
| 2025/03/26 | 1,110 | 1,116 | 1,100 | 1,107 | 355,000 |
| 2025/03/25 | 1,121 | 1,126 | 1,101 | 1,106 | 260,800 |
| 2025/03/24 | 1,137 | 1,140 | 1,111 | 1,116 | 192,500 |
| 2025/03/21 | 1,144 | 1,148 | 1,136 | 1,137 | 117,700 |
| 2025/03/19 | 1,158 | 1,166 | 1,141 | 1,144 | 221,000 |
| 2025/03/18 | 1,151 | 1,164 | 1,147 | 1,158 | 134,600 |
| 2025/03/17 | 1,135 | 1,148 | 1,128 | 1,146 | 118,200 |
| 2025/03/14 | 1,111 | 1,131 | 1,111 | 1,126 | 107,400 |
| 2025/03/13 | 1,131 | 1,137 | 1,115 | 1,117 | 137,800 |
| 2025/03/12 | 1,125 | 1,129 | 1,115 | 1,125 | 109,900 |
| 2025/03/11 | 1,100 | 1,124 | 1,081 | 1,124 | 174,600 |
| 2025/03/10 | 1,111 | 1,117 | 1,100 | 1,116 | 108,500 |
| 2025/03/07 | 1,100 | 1,105 | 1,093 | 1,102 | 124,800 |
| 2025/03/06 | 1,122 | 1,125 | 1,106 | 1,110 | 108,900 |
| 2025/03/05 | 1,091 | 1,108 | 1,088 | 1,108 | 126,900 |
| 2025/03/04 | 1,094 | 1,100 | 1,082 | 1,091 | 177,900 |
| 2025/03/03 | 1,092 | 1,109 | 1,085 | 1,105 | 244,200 |
| 2025/02/28 | 1,101 | 1,109 | 1,064 | 1,068 | 429,100 |
| 2025/02/27 | 1,118 | 1,125 | 1,111 | 1,120 | 131,300 |
| 2025/02/26 | 1,119 | 1,122 | 1,102 | 1,114 | 206,000 |
| 2025/02/25 | 1,130 | 1,135 | 1,122 | 1,124 | 155,300 |
| 2025/02/21 | 1,162 | 1,162 | 1,134 | 1,138 | 250,700 |
| 2025/02/20 | 1,167 | 1,171 | 1,153 | 1,162 | 232,800 |
| 2025/02/19 | 1,175 | 1,180 | 1,161 | 1,170 | 181,200 |
| 2025/02/18 | 1,171 | 1,175 | 1,158 | 1,165 | 220,400 |
| 2025/02/17 | 1,188 | 1,197 | 1,172 | 1,173 | 225,900 |
| 2025/02/14 | 1,200 | 1,200 | 1,168 | 1,170 | 218,200 |
| 2025/02/13 | 1,222 | 1,228 | 1,191 | 1,194 | 310,100 |
| 2025/02/12 | 1,170 | 1,219 | 1,162 | 1,211 | 430,700 |
| 2025/02/10 | 1,183 | 1,208 | 1,155 | 1,166 | 453,400 |
| 2025/02/07 | 1,174 | 1,211 | 1,125 | 1,183 | 865,100 |
| 2025/02/06 | 1,180 | 1,189 | 1,170 | 1,186 | 528,100 |
| 2025/02/05 | 1,161 | 1,169 | 1,150 | 1,168 | 254,900 |
| 2025/02/04 | 1,158 | 1,168 | 1,145 | 1,154 | 241,000 |
| 2025/02/03 | 1,151 | 1,151 | 1,126 | 1,148 | 266,300 |
| 2025/01/31 | 1,190 | 1,190 | 1,153 | 1,157 | 194,100 |
| 2025/01/30 | 1,152 | 1,192 | 1,143 | 1,190 | 248,000 |
| 2025/01/29 | 1,150 | 1,170 | 1,144 | 1,155 | 207,900 |
| 2025/01/28 | 1,120 | 1,147 | 1,115 | 1,142 | 149,600 |
| 2025/01/27 | 1,114 | 1,126 | 1,109 | 1,126 | 160,700 |
| 2025/01/24 | 1,083 | 1,106 | 1,078 | 1,100 | 150,800 |
| 2025/01/23 | 1,080 | 1,084 | 1,064 | 1,076 | 121,300 |
| 2025/01/22 | 1,082 | 1,091 | 1,078 | 1,081 | 120,600 |
| 2025/01/21 | 1,080 | 1,080 | 1,064 | 1,072 | 140,300 |
| 2025/01/20 | 1,082 | 1,082 | 1,072 | 1,072 | 88,800 |
| 2025/01/17 | 1,074 | 1,075 | 1,057 | 1,070 | 88,600 |
| 2025/01/16 | 1,095 | 1,105 | 1,074 | 1,074 | 126,100 |
| 2025/01/15 | 1,092 | 1,097 | 1,078 | 1,087 | 123,900 |
| 2025/01/14 | 1,087 | 1,094 | 1,075 | 1,090 | 166,600 |
| 2025/01/10 | 1,089 | 1,100 | 1,082 | 1,094 | 187,100 |
| 2025/01/09 | 1,125 | 1,126 | 1,098 | 1,105 | 315,100 |
| 2025/01/08 | 1,140 | 1,150 | 1,121 | 1,127 | 472,600 |
| 2025/01/07 | 1,099 | 1,145 | 1,082 | 1,140 | 606,500 |
| 2025/01/06 | 1,058 | 1,080 | 1,055 | 1,080 | 356,000 |
| 2024/12/30 | 1,030 | 1,055 | 1,030 | 1,035 | 150,100 |
| 2024/12/27 | 1,012 | 1,037 | 1,011 | 1,037 | 222,400 |
| 2024/12/26 | 993 | 1,012 | 993 | 1,009 | 300,500 |
| 2024/12/25 | 1,004 | 1,006 | 982 | 993 | 308,500 |
| 2024/12/24 | 999 | 1,001 | 988 | 998 | 138,600 |
| 2024/12/23 | 995 | 1,006 | 988 | 1,003 | 142,800 |
| 2024/12/20 | 980 | 999 | 974 | 986 | 173,200 |
| 2024/12/19 | 956 | 979 | 951 | 975 | 163,000 |
| 2024/12/18 | 981 | 990 | 974 | 980 | 141,000 |
| 2024/12/17 | 1,004 | 1,004 | 982 | 983 | 202,800 |
| 2024/12/16 | 1,010 | 1,011 | 1,000 | 1,006 | 140,500 |
| 2024/12/13 | 1,018 | 1,027 | 1,009 | 1,010 | 115,100 |
| 2024/12/12 | 1,023 | 1,036 | 1,015 | 1,031 | 146,400 |
| 2024/12/11 | 1,028 | 1,028 | 1,007 | 1,011 | 112,500 |
| 2024/12/10 | 1,034 | 1,034 | 1,020 | 1,020 | 71,200 |
| 2024/12/09 | 1,033 | 1,035 | 1,023 | 1,029 | 84,000 |
| 2024/12/06 | 1,032 | 1,037 | 1,022 | 1,024 | 54,800 |
| 2024/12/05 | 1,032 | 1,048 | 1,025 | 1,029 | 126,300 |
| 2024/12/04 | 1,034 | 1,034 | 1,013 | 1,024 | 142,500 |
| 2024/12/03 | 1,013 | 1,037 | 1,012 | 1,028 | 209,300 |
| 2024/12/02 | 1,027 | 1,033 | 1,015 | 1,022 | 136,400 |
| 2024/11/29 | 1,040 | 1,046 | 1,029 | 1,029 | 109,800 |
| 2024/11/28 | 1,021 | 1,037 | 1,020 | 1,029 | 102,900 |
| 2024/11/27 | 1,040 | 1,041 | 1,024 | 1,037 | 156,900 |
| 2024/11/26 | 1,061 | 1,074 | 1,041 | 1,049 | 194,100 |
| 2024/11/25 | 1,075 | 1,085 | 1,056 | 1,069 | 184,900 |
| 2024/11/22 | 1,100 | 1,109 | 1,060 | 1,060 | 439,400 |
| 2024/11/21 | 1,028 | 1,084 | 1,028 | 1,076 | 493,000 |
| 2024/11/20 | 1,012 | 1,024 | 1,004 | 1,017 | 134,200 |
| 2024/11/19 | 1,005 | 1,020 | 1,004 | 1,010 | 165,700 |
| 2024/11/18 | 982 | 1,007 | 982 | 992 | 139,000 |
| 2024/11/15 | 993 | 1,000 | 983 | 999 | 113,800 |
| 2024/11/14 | 987 | 1,000 | 977 | 987 | 177,500 |
| 2024/11/13 | 983 | 993 | 973 | 987 | 161,600 |
| 2024/11/12 | 973 | 1,000 | 972 | 988 | 293,500 |
| 2024/11/11 | 980 | 1,007 | 955 | 965 | 658,800 |
| 2024/11/08 | 950 | 956 | 931 | 935 | 291,400 |
| 2024/11/07 | 925 | 939 | 921 | 935 | 183,100 |
| 2024/11/06 | 923 | 927 | 908 | 916 | 121,800 |
| 2024/11/05 | 899 | 920 | 899 | 916 | 108,900 |
| 2024/11/01 | 907 | 911 | 891 | 892 | 112,900 |
| 2024/10/31 | 908 | 922 | 904 | 918 | 81,000 |
| 2024/10/30 | 910 | 918 | 907 | 908 | 107,900 |
| 2024/10/29 | 904 | 914 | 904 | 909 | 39,700 |
| 2024/10/28 | 878 | 907 | 878 | 903 | 74,000 |
| 2024/10/25 | 890 | 894 | 879 | 886 | 86,400 |
| 2024/10/24 | 895 | 901 | 885 | 900 | 88,300 |
| 2024/10/23 | 900 | 913 | 900 | 901 | 70,600 |
| 2024/10/22 | 925 | 925 | 895 | 895 | 166,200 |
| 2024/10/21 | 936 | 939 | 924 | 924 | 67,300 |
| 2024/10/18 | 925 | 941 | 925 | 928 | 66,900 |
| 2024/10/17 | 932 | 933 | 921 | 921 | 60,000 |
| 2024/10/16 | 925 | 941 | 923 | 932 | 108,000 |
| 2024/10/15 | 923 | 944 | 918 | 939 | 138,800 |
| 2024/10/11 | 928 | 930 | 920 | 920 | 53,900 |
| 2024/10/10 | 927 | 930 | 920 | 926 | 56,100 |
| 2024/10/09 | 931 | 932 | 920 | 927 | 55,300 |
| 2024/10/08 | 938 | 938 | 917 | 917 | 99,600 |
| 2024/10/07 | 949 | 952 | 942 | 943 | 86,000 |
| 2024/10/04 | 937 | 948 | 937 | 940 | 72,200 |
| 2024/10/03 | 948 | 951 | 936 | 937 | 87,900 |
| 2024/10/02 | 940 | 949 | 936 | 941 | 93,600 |
| 2024/10/01 | 932 | 950 | 926 | 944 | 106,600 |
| 2024/09/30 | 928 | 934 | 917 | 917 | 119,800 |
| 2024/09/27 | 961 | 966 | 949 | 952 | 119,900 |
| 2024/09/26 | 955 | 960 | 943 | 960 | 119,100 |
| 2024/09/25 | 942 | 958 | 936 | 951 | 135,400 |
| 2024/09/24 | 955 | 957 | 939 | 948 | 129,100 |
| 2024/09/20 | 943 | 951 | 938 | 946 | 150,300 |
| 2024/09/19 | 929 | 941 | 925 | 935 | 104,400 |
| 2024/09/18 | 920 | 924 | 910 | 919 | 100,000 |
| 2024/09/17 | 918 | 922 | 896 | 911 | 138,900 |
| 2024/09/13 | 923 | 927 | 914 | 918 | 105,600 |
| 2024/09/12 | 923 | 936 | 921 | 927 | 93,900 |
| 2024/09/11 | 938 | 938 | 904 | 911 | 190,600 |
| 2024/09/10 | 953 | 966 | 942 | 942 | 148,300 |
| 2024/09/09 | 940 | 971 | 931 | 952 | 331,100 |
| 2024/09/06 | 952 | 956 | 924 | 931 | 112,800 |
| 2024/09/05 | 930 | 961 | 930 | 939 | 104,600 |
| 2024/09/04 | 953 | 957 | 939 | 939 | 167,300 |
| 2024/09/03 | 982 | 995 | 979 | 982 | 93,200 |
| 2024/09/02 | 1,015 | 1,015 | 979 | 980 | 255,200 |
| 2024/08/30 | 1,003 | 1,012 | 996 | 1,008 | 151,400 |
| 2024/08/29 | 995 | 1,004 | 988 | 997 | 147,700 |
| 2024/08/28 | 965 | 1,008 | 963 | 1,008 | 256,500 |
| 2024/08/27 | 950 | 964 | 950 | 963 | 90,200 |
| 2024/08/26 | 950 | 956 | 938 | 954 | 105,300 |
| 2024/08/23 | 974 | 975 | 944 | 954 | 144,700 |
| 2024/08/22 | 947 | 965 | 943 | 960 | 152,300 |
| 2024/08/21 | 932 | 948 | 931 | 945 | 114,200 |
| 2024/08/20 | 930 | 950 | 930 | 938 | 120,000 |
| 2024/08/19 | 924 | 938 | 913 | 920 | 135,900 |