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 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,140 | 1,168 | 1,136 | 1,168 | 455,000 |
| 2026/02/09 | 1,148 | 1,153 | 1,112 | 1,141 | 855,500 |
| 2026/02/06 | 1,041 | 1,042 | 1,023 | 1,030 | 114,200 |
| 2026/02/05 | 1,047 | 1,058 | 1,044 | 1,045 | 129,700 |
| 2026/02/04 | 1,027 | 1,043 | 1,025 | 1,039 | 110,800 |
| 2026/02/03 | 1,025 | 1,030 | 1,016 | 1,024 | 67,400 |
| 2026/02/02 | 1,023 | 1,034 | 1,015 | 1,015 | 125,800 |
| 2026/01/30 | 1,012 | 1,018 | 1,008 | 1,015 | 82,800 |
| 2026/01/29 | 1,011 | 1,015 | 999 | 1,012 | 144,100 |
| 2026/01/28 | 1,013 | 1,017 | 1,005 | 1,010 | 81,400 |
| 2026/01/27 | 1,005 | 1,018 | 1,001 | 1,016 | 98,100 |
| 2026/01/26 | 1,024 | 1,031 | 1,004 | 1,005 | 171,100 |
| 2026/01/23 | 1,034 | 1,045 | 1,030 | 1,035 | 90,800 |
| 2026/01/22 | 1,020 | 1,037 | 1,019 | 1,034 | 62,500 |
| 2026/01/21 | 1,029 | 1,029 | 1,010 | 1,015 | 115,300 |
| 2026/01/20 | 1,041 | 1,047 | 1,030 | 1,031 | 97,500 |
| 2026/01/19 | 1,051 | 1,056 | 1,035 | 1,041 | 133,500 |
| 2026/01/16 | 1,056 | 1,063 | 1,036 | 1,057 | 114,400 |
| 2026/01/15 | 1,044 | 1,055 | 1,040 | 1,055 | 120,200 |
| 2026/01/14 | 1,038 | 1,043 | 1,036 | 1,043 | 100,200 |
| 2026/01/13 | 1,032 | 1,038 | 1,026 | 1,030 | 129,300 |
| 2026/01/09 | 1,026 | 1,032 | 1,025 | 1,030 | 55,100 |
| 2026/01/08 | 1,023 | 1,032 | 1,023 | 1,023 | 60,700 |
| 2026/01/07 | 1,020 | 1,031 | 1,016 | 1,026 | 75,100 |
| 2026/01/06 | 1,022 | 1,029 | 1,016 | 1,020 | 89,100 |
| 2026/01/05 | 1,040 | 1,042 | 1,021 | 1,021 | 87,400 |
| 2025/12/30 | 1,039 | 1,040 | 1,024 | 1,028 | 95,800 |
| 2025/12/29 | 1,026 | 1,043 | 1,025 | 1,039 | 200,800 |
| 2025/12/26 | 1,015 | 1,020 | 1,012 | 1,020 | 98,700 |
| 2025/12/25 | 1,017 | 1,026 | 1,011 | 1,020 | 93,500 |
| 2025/12/24 | 1,016 | 1,017 | 1,007 | 1,009 | 79,600 |
| 2025/12/23 | 1,003 | 1,021 | 1,002 | 1,014 | 112,700 |
| 2025/12/22 | 1,003 | 1,013 | 1,003 | 1,004 | 75,500 |
| 2025/12/19 | 1,001 | 1,008 | 1,000 | 1,007 | 42,600 |
| 2025/12/18 | 1,000 | 1,004 | 996 | 1,001 | 44,100 |
| 2025/12/17 | 996 | 1,001 | 992 | 998 | 52,100 |
| 2025/12/16 | 1,016 | 1,016 | 997 | 997 | 87,300 |
| 2025/12/15 | 1,009 | 1,017 | 1,003 | 1,017 | 76,500 |
| 2025/12/12 | 1,011 | 1,018 | 1,003 | 1,011 | 90,500 |
| 2025/12/11 | 1,010 | 1,011 | 994 | 994 | 71,200 |
| 2025/12/10 | 1,001 | 1,017 | 1,001 | 1,006 | 89,700 |
| 2025/12/09 | 1,015 | 1,016 | 997 | 1,001 | 82,900 |
| 2025/12/08 | 1,026 | 1,034 | 1,010 | 1,013 | 94,300 |
| 2025/12/05 | 1,017 | 1,025 | 1,015 | 1,024 | 107,000 |
| 2025/12/04 | 1,017 | 1,024 | 1,012 | 1,020 | 61,400 |
| 2025/12/03 | 1,013 | 1,016 | 1,005 | 1,009 | 96,700 |
| 2025/12/02 | 1,041 | 1,041 | 1,013 | 1,013 | 106,700 |
| 2025/12/01 | 1,040 | 1,047 | 1,034 | 1,045 | 174,400 |
| 2025/11/28 | 1,026 | 1,035 | 1,023 | 1,035 | 81,900 |
| 2025/11/27 | 1,023 | 1,026 | 1,019 | 1,026 | 69,000 |
| 2025/11/26 | 1,015 | 1,022 | 1,010 | 1,022 | 90,600 |
| 2025/11/25 | 1,001 | 1,018 | 1,000 | 1,013 | 140,800 |
| 2025/11/21 | 968 | 999 | 966 | 994 | 142,300 |
| 2025/11/20 | 980 | 981 | 969 | 970 | 77,000 |
| 2025/11/19 | 979 | 981 | 961 | 965 | 114,200 |
| 2025/11/18 | 981 | 981 | 971 | 979 | 87,300 |
| 2025/11/17 | 1,000 | 1,003 | 979 | 981 | 94,000 |
| 2025/11/14 | 999 | 1,005 | 996 | 997 | 64,000 |
| 2025/11/13 | 1,005 | 1,009 | 1,003 | 1,008 | 44,300 |
| 2025/11/12 | 1,003 | 1,012 | 1,002 | 1,002 | 76,900 |
| 2025/11/11 | 1,011 | 1,011 | 995 | 999 | 50,700 |
| 2025/11/10 | 1,000 | 1,010 | 998 | 1,010 | 80,100 |
| 2025/11/07 | 989 | 994 | 982 | 994 | 82,800 |
| 2025/11/06 | 1,010 | 1,015 | 991 | 997 | 143,100 |
| 2025/11/05 | 996 | 1,004 | 973 | 989 | 182,600 |
| 2025/11/04 | 994 | 1,015 | 990 | 998 | 90,000 |
| 2025/10/31 | 1,003 | 1,009 | 994 | 1,000 | 114,700 |
| 2025/10/30 | 1,013 | 1,024 | 1,008 | 1,008 | 94,500 |
| 2025/10/29 | 1,018 | 1,023 | 1,010 | 1,014 | 129,900 |
| 2025/10/28 | 1,014 | 1,017 | 996 | 996 | 83,600 |
| 2025/10/27 | 1,012 | 1,018 | 1,009 | 1,014 | 71,900 |
| 2025/10/24 | 1,015 | 1,016 | 1,005 | 1,007 | 78,600 |
| 2025/10/23 | 1,016 | 1,017 | 1,006 | 1,009 | 75,400 |
| 2025/10/22 | 1,025 | 1,036 | 1,017 | 1,026 | 91,600 |
| 2025/10/21 | 1,032 | 1,045 | 1,030 | 1,034 | 253,900 |
| 2025/10/20 | 1,020 | 1,025 | 1,014 | 1,023 | 126,100 |
| 2025/10/17 | 1,015 | 1,019 | 999 | 1,010 | 104,000 |
| 2025/10/16 | 1,008 | 1,043 | 1,004 | 1,019 | 281,200 |
| 2025/10/15 | 961 | 982 | 957 | 982 | 74,200 |
| 2025/10/14 | 944 | 951 | 933 | 944 | 111,600 |
| 2025/10/10 | 973 | 975 | 951 | 951 | 111,100 |
| 2025/10/09 | 984 | 990 | 976 | 976 | 51,300 |
| 2025/10/08 | 1,000 | 1,003 | 984 | 984 | 77,400 |
| 2025/10/07 | 997 | 1,008 | 997 | 1,000 | 98,400 |
| 2025/10/06 | 992 | 995 | 981 | 995 | 180,500 |
| 2025/10/03 | 958 | 973 | 958 | 970 | 83,100 |
| 2025/10/02 | 952 | 960 | 949 | 958 | 86,200 |
| 2025/10/01 | 988 | 988 | 946 | 949 | 173,100 |
| 2025/09/30 | 1,001 | 1,005 | 988 | 988 | 94,300 |
| 2025/09/29 | 1,000 | 1,006 | 993 | 1,002 | 85,700 |
| 2025/09/26 | 1,008 | 1,014 | 1,006 | 1,013 | 83,500 |
| 2025/09/25 | 1,001 | 1,012 | 1,000 | 1,009 | 102,200 |
| 2025/09/24 | 998 | 1,003 | 996 | 1,000 | 71,600 |
| 2025/09/22 | 998 | 1,006 | 996 | 1,000 | 72,500 |
| 2025/09/19 | 1,006 | 1,006 | 985 | 991 | 111,400 |
| 2025/09/18 | 1,005 | 1,006 | 999 | 1,002 | 64,900 |
| 2025/09/17 | 1,007 | 1,007 | 996 | 1,005 | 55,200 |
| 2025/09/16 | 1,003 | 1,010 | 999 | 1,008 | 101,000 |
| 2025/09/12 | 998 | 1,002 | 993 | 997 | 67,100 |
| 2025/09/11 | 1,000 | 1,001 | 992 | 998 | 69,400 |
| 2025/09/10 | 1,003 | 1,007 | 998 | 1,000 | 55,900 |
| 2025/09/09 | 1,011 | 1,016 | 997 | 998 | 97,700 |
| 2025/09/08 | 1,007 | 1,018 | 1,007 | 1,012 | 92,500 |
| 2025/09/05 | 1,005 | 1,007 | 999 | 1,007 | 71,700 |
| 2025/09/04 | 995 | 1,008 | 993 | 1,006 | 84,200 |
| 2025/09/03 | 995 | 1,004 | 988 | 990 | 154,800 |
| 2025/09/02 | 993 | 1,004 | 992 | 994 | 51,400 |
| 2025/09/01 | 1,005 | 1,008 | 988 | 993 | 98,700 |
| 2025/08/29 | 1,000 | 1,007 | 999 | 1,006 | 60,200 |
| 2025/08/28 | 1,005 | 1,005 | 997 | 1,003 | 66,800 |
| 2025/08/27 | 994 | 1,005 | 994 | 1,002 | 92,500 |
| 2025/08/26 | 1,010 | 1,010 | 994 | 994 | 93,800 |
| 2025/08/25 | 994 | 1,010 | 994 | 1,006 | 202,000 |
| 2025/08/22 | 975 | 988 | 973 | 988 | 83,200 |
| 2025/08/21 | 977 | 978 | 970 | 973 | 79,500 |
| 2025/08/20 | 983 | 986 | 977 | 980 | 85,300 |
| 2025/08/19 | 980 | 988 | 975 | 983 | 115,400 |
| 2025/08/18 | 979 | 985 | 978 | 985 | 121,600 |
| 2025/08/15 | 975 | 982 | 971 | 978 | 108,500 |
| 2025/08/14 | 967 | 973 | 961 | 973 | 86,200 |
| 2025/08/13 | 973 | 979 | 958 | 968 | 136,000 |
| 2025/08/12 | 963 | 976 | 952 | 969 | 191,500 |
| 2025/08/08 | 976 | 977 | 955 | 968 | 154,100 |
| 2025/08/07 | 988 | 994 | 977 | 977 | 112,100 |
| 2025/08/06 | 979 | 991 | 979 | 988 | 96,100 |
| 2025/08/05 | 991 | 1,000 | 982 | 982 | 207,300 |
| 2025/08/04 | 961 | 967 | 958 | 961 | 64,200 |
| 2025/08/01 | 956 | 973 | 956 | 973 | 101,900 |
| 2025/07/31 | 954 | 959 | 953 | 956 | 85,700 |
| 2025/07/30 | 946 | 953 | 944 | 951 | 61,500 |
| 2025/07/29 | 942 | 951 | 940 | 947 | 94,300 |
| 2025/07/28 | 940 | 945 | 936 | 943 | 83,100 |
| 2025/07/25 | 950 | 953 | 936 | 941 | 120,400 |
| 2025/07/24 | 943 | 950 | 940 | 945 | 143,700 |
| 2025/07/23 | 929 | 942 | 926 | 938 | 211,800 |
| 2025/07/22 | 927 | 932 | 920 | 920 | 76,900 |
| 2025/07/18 | 939 | 939 | 926 | 926 | 65,700 |
| 2025/07/17 | 928 | 938 | 927 | 938 | 60,600 |
| 2025/07/16 | 934 | 935 | 926 | 927 | 56,100 |
| 2025/07/15 | 929 | 934 | 928 | 928 | 54,100 |
| 2025/07/14 | 928 | 935 | 923 | 928 | 79,200 |
| 2025/07/11 | 926 | 931 | 924 | 927 | 73,000 |
| 2025/07/10 | 935 | 935 | 915 | 918 | 183,500 |
| 2025/07/09 | 939 | 941 | 930 | 933 | 90,800 |
| 2025/07/08 | 931 | 938 | 931 | 932 | 71,300 |
| 2025/07/07 | 945 | 947 | 930 | 930 | 100,500 |
| 2025/07/04 | 956 | 958 | 942 | 944 | 112,800 |
| 2025/07/03 | 954 | 959 | 949 | 955 | 99,000 |
| 2025/07/02 | 958 | 973 | 955 | 958 | 132,000 |
| 2025/07/01 | 982 | 987 | 970 | 970 | 113,500 |
| 2025/06/30 | 1,013 | 1,014 | 984 | 984 | 173,000 |
| 2025/06/27 | 980 | 1,013 | 980 | 1,007 | 340,800 |
| 2025/06/26 | 941 | 972 | 941 | 967 | 108,300 |
| 2025/06/25 | 943 | 943 | 931 | 943 | 75,600 |
| 2025/06/24 | 942 | 944 | 935 | 937 | 58,500 |
| 2025/06/23 | 945 | 945 | 927 | 933 | 89,700 |
| 2025/06/20 | 954 | 966 | 948 | 948 | 103,800 |
| 2025/06/19 | 959 | 963 | 946 | 951 | 53,500 |
| 2025/06/18 | 947 | 967 | 947 | 959 | 120,800 |
| 2025/06/17 | 950 | 955 | 944 | 947 | 97,800 |
| 2025/06/16 | 945 | 952 | 939 | 941 | 81,100 |
| 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 |