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
2013/12/30 2,035 2,077 2,013 2,071 440,700
2013/12/27 2,000 2,020 1,970 2,017 304,500
2013/12/26 2,003 2,015 1,980 2,000 332,800
2013/12/25 1,900 1,968 1,900 1,968 498,600
2013/12/24 1,935 1,937 1,890 1,894 387,700
2013/12/20 1,966 1,967 1,914 1,929 541,600
2013/12/19 1,951 1,998 1,948 1,976 472,900
2013/12/18 1,880 1,946 1,860 1,932 453,400
2013/12/17 1,948 1,949 1,899 1,908 445,900
2013/12/16 1,978 1,993 1,920 1,929 422,000
2013/12/13 2,015 2,022 1,997 1,997 311,200
2013/12/12 2,000 2,034 1,999 2,019 319,600
2013/12/11 2,014 2,036 1,993 2,000 636,300
2013/12/10 2,085 2,091 2,019 2,041 559,500
2013/12/09 2,110 2,137 2,070 2,099 541,600
2013/12/06 2,209 2,254 2,070 2,097 1,205,000
2013/12/05 2,164 2,214 2,164 2,176 531,300
2013/12/04 2,161 2,226 2,158 2,214 479,300
2013/12/03 2,230 2,265 2,213 2,223 642,000
2013/12/02 2,300 2,345 2,232 2,256 1,537,300
2013/11/29 2,140 2,269 2,129 2,269 1,940,000
2013/11/28 2,159 2,161 2,116 2,138 291,700
2013/11/27 2,167 2,169 2,120 2,146 437,800
2013/11/26 2,080 2,158 2,075 2,135 699,900
2013/11/25 2,140 2,154 2,083 2,092 387,500
2013/11/22 2,129 2,172 2,115 2,131 567,500
2013/11/21 2,090 2,130 2,090 2,120 229,600
2013/11/20 2,102 2,121 2,100 2,108 151,700
2013/11/19 2,115 2,125 2,089 2,104 316,700
2013/11/18 2,138 2,142 2,121 2,125 290,400
2013/11/15 2,126 2,138 2,115 2,119 331,500
2013/11/14 2,149 2,167 2,100 2,114 580,900
2013/11/13 2,173 2,228 2,114 2,132 1,272,100
2013/11/12 2,122 2,233 2,105 2,204 1,676,500
2013/11/11 2,136 2,149 2,093 2,109 359,000
2013/11/08 2,080 2,130 2,064 2,090 559,800
2013/11/07 2,064 2,130 2,061 2,111 749,100
2013/11/06 2,015 2,097 2,004 2,051 891,300
2013/11/05 2,000 2,020 1,959 1,976 578,400
2013/11/01 2,013 2,035 1,901 1,975 1,487,400
2013/10/31 2,132 2,159 2,064 2,075 587,600
2013/10/30 2,201 2,204 2,134 2,139 515,900
2013/10/29 2,200 2,232 2,169 2,183 686,900
2013/10/28 2,195 2,243 2,162 2,191 780,300
2013/10/25 2,165 2,196 2,140 2,163 832,800
2013/10/24 2,266 2,295 2,186 2,197 2,741,000
2013/10/23 2,190 2,193 2,100 2,118 685,500
2013/10/22 2,201 2,228 2,165 2,184 727,200
2013/10/21 2,202 2,217 2,160 2,201 658,300
2013/10/18 2,135 2,178 2,114 2,173 782,200
2013/10/17 2,276 2,279 2,108 2,126 1,710,900
2013/10/16 2,226 2,240 2,165 2,198 1,599,800
2013/10/15 2,320 2,376 2,251 2,276 2,836,000
2013/10/11 2,156 2,297 2,122 2,295 3,824,200
2013/10/10 2,140 2,168 2,080 2,096 945,400
2013/10/09 2,006 2,120 2,002 2,119 1,087,200
2013/10/08 1,963 2,084 1,939 2,053 1,232,800
2013/10/07 2,075 2,097 2,000 2,001 1,546,000
2013/10/04 2,005 2,136 1,963 2,113 2,752,900
2013/10/03 2,058 2,190 2,010 2,055 2,517,700
2013/10/02 2,229 2,293 2,000 2,094 3,442,800
2013/10/01 2,350 2,396 2,150 2,208 2,758,600
2013/09/30 2,280 2,398 2,265 2,356 2,079,700
2013/09/27 2,233 2,345 2,206 2,339 2,876,500
2013/09/26 2,065 2,210 2,013 2,193 2,175,800
2013/09/25 2,110 2,269 2,010 2,073 4,183,000
2013/09/24 1,940 2,155 1,936 2,133 2,686,200
2013/09/20 1,975 1,991 1,913 1,980 1,445,200
2013/09/19 1,860 2,000 1,836 2,000 2,735,500
2013/09/18 1,825 1,825 1,770 1,794 554,200
2013/09/17 1,792 1,840 1,775 1,804 938,200
2013/09/13 1,725 1,767 1,705 1,764 1,015,700
2013/09/12 1,700 1,789 1,665 1,740 1,562,200
2013/09/11 1,719 1,880 1,690 1,710 3,229,700
2013/09/10 1,602 1,681 1,576 1,681 1,454,800
2013/09/09 1,600 1,600 1,502 1,575 1,381,200
2013/09/06 1,480 1,491 1,411 1,446 520,900
2013/09/05 1,540 1,540 1,460 1,502 641,600
2013/09/04 1,472 1,550 1,460 1,550 1,109,500
2013/09/03 1,478 1,488 1,446 1,467 403,000
2013/09/02 1,452 1,490 1,430 1,471 1,014,100
2013/08/30 1,355 1,441 1,350 1,394 525,300
2013/08/29 1,340 1,347 1,305 1,328 143,900
2013/08/28 1,300 1,344 1,290 1,339 152,400
2013/08/27 1,331 1,355 1,320 1,328 69,300
2013/08/26 1,316 1,345 1,306 1,339 68,600
2013/08/23 1,343 1,350 1,318 1,329 71,200
2013/08/22 1,301 1,331 1,294 1,311 102,400
2013/08/21 1,334 1,362 1,315 1,325 113,500
2013/08/20 1,358 1,390 1,334 1,338 104,800
2013/08/19 1,340 1,361 1,323 1,353 57,700
2013/08/16 1,330 1,370 1,330 1,340 118,300
2013/08/15 1,350 1,375 1,342 1,348 88,200
2013/08/14 1,377 1,385 1,340 1,380 93,300
2013/08/13 1,308 1,361 1,308 1,356 85,600
2013/08/12 1,320 1,366 1,306 1,317 127,500
2013/08/09 1,365 1,387 1,326 1,338 119,000
2013/08/08 1,384 1,415 1,345 1,353 138,000
2013/08/07 1,405 1,420 1,382 1,383 244,700
2013/08/06 1,451 1,459 1,400 1,443 142,700
2013/08/05 1,425 1,462 1,397 1,445 252,100
2013/08/02 1,390 1,428 1,370 1,421 266,400
2013/08/01 1,303 1,352 1,263 1,352 187,300
2013/07/31 1,353 1,373 1,308 1,308 141,200
2013/07/30 1,298 1,380 1,288 1,367 207,100
2013/07/29 1,350 1,385 1,300 1,300 343,800
2013/07/26 1,405 1,470 1,388 1,405 301,700
2013/07/25 1,495 1,514 1,422 1,427 334,900
2013/07/24 1,552 1,564 1,492 1,509 265,200
2013/07/23 1,546 1,575 1,515 1,550 387,200
2013/07/22 1,489 1,556 1,436 1,546 898,700
2013/07/19 1,489 1,494 1,400 1,470 357,400
2013/07/18 1,460 1,500 1,450 1,493 398,500
2013/07/17 1,451 1,470 1,414 1,442 228,900
2013/07/16 1,500 1,500 1,435 1,475 453,600
2013/07/12 1,352 1,460 1,352 1,427 23,400
2013/07/11 1,282 1,340 1,282 1,335 6,700
2013/07/10 1,295 1,316 1,285 1,299 7,100
2013/07/09 1,300 1,300 1,279 1,295 3,300
2013/07/08 1,294 1,305 1,280 1,280 6,400
2013/07/05 1,292 1,305 1,270 1,294 5,000
2013/07/04 1,275 1,290 1,252 1,280 5,600
2013/07/03 1,289 1,294 1,234 1,284 12,100
2013/07/02 1,221 1,279 1,205 1,229 10,600
2013/07/01 1,112 1,199 1,101 1,196 13,000
2013/06/28 1,097 1,130 1,040 1,069 10,500
2013/06/27 1,010 1,048 990 1,037 4,800
2013/06/26 1,076 1,081 978 1,009 49,400
2013/06/25 1,109 1,109 1,077 1,077 1,200
2013/06/24 1,125 1,160 1,100 1,107 4,900
2013/06/21 1,076 1,100 1,046 1,095 6,400
2013/06/20 1,148 1,150 1,110 1,136 5,500
2013/06/19 1,190 1,190 1,153 1,178 5,700
2013/06/18 1,205 1,206 1,160 1,162 8,200
2013/06/17 1,160 1,210 1,160 1,205 2,200
2013/06/14 1,210 1,271 1,161 1,161 43,400
2013/06/13 1,213 1,250 1,186 1,195 8,200
2013/06/12 1,159 1,269 1,159 1,258 7,000
2013/06/11 1,243 1,279 1,210 1,214 24,100
2013/06/10 1,261 1,320 1,235 1,303 16,500
2013/06/07 1,148 1,180 1,027 1,111 17,500
2013/06/06 1,298 1,322 1,111 1,150 12,700
2013/06/05 1,551 1,620 1,326 1,335 31,700
2013/06/04 1,565 1,565 1,350 1,461 35,200
2013/06/03 1,385 1,655 1,385 1,525 73,000
2013/05/31 1,389 1,405 1,354 1,355 4,200
2013/05/30 1,430 1,430 1,359 1,359 8,400
2013/05/29 1,406 1,471 1,391 1,447 4,100
2013/05/28 1,325 1,390 1,325 1,382 5,300
2013/05/27 1,370 1,379 1,301 1,355 7,800
2013/05/24 1,419 1,445 1,290 1,400 12,300
2013/05/23 1,580 1,580 1,382 1,396 20,600
2013/05/22 1,586 1,606 1,541 1,587 10,200
2013/05/21 1,651 1,662 1,598 1,598 11,700
2013/05/20 1,604 1,675 1,563 1,650 14,600
2013/05/17 1,500 1,639 1,490 1,605 15,800
2013/05/16 1,555 1,560 1,371 1,513 13,000
2013/05/15 1,710 1,720 1,381 1,595 58,100
2013/05/14 1,703 1,730 1,661 1,707 16,300
2013/05/13 1,708 1,789 1,686 1,743 22,100
2013/05/10 1,700 1,755 1,649 1,668 23,600
2013/05/09 1,748 1,759 1,690 1,693 22,200
2013/05/08 1,520 1,800 1,520 1,707 47,800
2013/05/07 1,600 1,600 1,521 1,534 28,200
2013/05/02 1,550 1,615 1,520 1,575 36,800
2013/05/01 1,717 1,717 1,575 1,588 43,100
2013/04/30 1,790 1,823 1,703 1,740 87,300
2013/04/26 1,792 1,899 1,624 1,654 147,800
2013/04/25 1,289 1,512 1,289 1,512 53,600
2013/04/24 1,201 1,218 1,164 1,212 6,400
2013/04/23 1,214 1,219 1,170 1,183 5,700
2013/04/22 1,093 1,270 1,093 1,230 8,300
2013/04/19 1,071 1,086 1,049 1,073 2,500
2013/04/18 1,063 1,089 1,056 1,056 5,200
2013/04/17 1,040 1,063 1,040 1,063 2,800
2013/04/16 1,041 1,049 1,010 1,028 5,300
2013/04/15 1,060 1,071 1,044 1,044 2,000
2013/04/12 1,074 1,079 1,054 1,056 5,700
2013/04/11 1,060 1,070 1,048 1,070 6,300
2013/04/10 1,049 1,056 1,029 1,056 3,600
2013/04/09 1,056 1,056 1,001 1,033 3,700
2013/04/08 1,051 1,076 1,044 1,054 11,100
2013/04/05 1,067 1,067 970 1,021 12,800
2013/04/04 952 984 952 976 500
2013/04/03 944 982 939 982 3,300
2013/04/02 924 945 924 943 3,200
2013/04/01 1,027 1,030 970 970 2,000
2013/03/29 1,041 1,041 1,001 1,014 5,900
2013/03/28 1,050 1,050 999 1,038 2,600
2013/03/27 1,027 1,046 985 1,022 7,700
2013/03/26 1,056 1,056 1,001 1,014 6,000
2013/03/25 1,075 1,076 1,043 1,043 5,100
2013/03/22 1,009 1,050 996 1,045 4,900
2013/03/21 996 1,036 996 1,018 5,300
2013/03/19 1,015 1,020 990 1,001 3,500
2013/03/18 1,021 1,033 1,004 1,020 2,300
2013/03/15 1,016 1,072 1,011 1,031 4,900
2013/03/14 1,080 1,080 1,055 1,067 2,900
2013/03/13 1,008 1,097 1,000 1,077 8,100
2013/03/12 1,101 1,101 1,009 1,013 6,300
2013/03/11 984 1,104 984 1,090 8,500
2013/03/08 954 954 954 954 35,500
2013/03/07 938 939 938 939 800
2013/03/06 953 953 953 953 400
2013/03/05 938 938 930 930 800
2013/03/04 923 940 906 922 98,400
2013/03/01 842 935 842 912 2,600
2013/02/28 830 848 830 839 600
2013/02/27 813 813 813 813 500
2013/02/26 795 812 795 812 600
2013/02/25 810 810 800 807 1,900
2013/02/22 767 780 767 780 2,700
2013/02/21 780 781 773 781 2,100
2013/02/20 781 781 779 779 700
2013/02/19 773 773 773 773 1,700
2013/02/18 775 790 775 782 1,600
2013/02/15 784 784 766 766 1,800
2013/02/14 798 802 798 798 1,300
2013/02/13 799 799 790 794 1,400
2013/02/12 822 822 822 822 300
2013/02/08 798 800 792 792 2,300
2013/02/07 804 804 800 800 2,400
2013/02/06 813 813 802 802 2,200
2013/02/05 821 821 798 798 900
2013/02/04 821 821 821 821 400
2013/02/01 813 813 813 813 600
2013/01/31 803 816 794 801 900
2013/01/30 808 808 808 808 1,800
2013/01/29 818 818 795 804 1,400
2013/01/28 826 849 800 809 5,300
2013/01/25 776 776 765 767 700
2013/01/24 760 775 760 763 1,700
2013/01/23 789 789 789 789 200
2013/01/22 775 775 775 775 1,400
2013/01/21 772 784 772 773 700
2013/01/18 769 784 769 780 1,600
2013/01/17 763 768 763 768 1,500
2013/01/16 777 777 772 772 400
2013/01/15 804 804 789 791 1,200
2013/01/11 802 802 802 802 600
2013/01/10 761 795 761 795 2,300
2013/01/09 725 760 725 760 2,000
2013/01/08 731 731 731 731 700
2013/01/07 719 725 719 723 900
2013/01/04 719 721 719 721 5,100

このページの先頭へ