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
2014/12/30 1,779 1,797 1,766 1,768 250,200
2014/12/29 1,747 1,785 1,741 1,773 283,900
2014/12/26 1,693 1,737 1,693 1,734 179,200
2014/12/25 1,701 1,708 1,696 1,697 186,100
2014/12/24 1,719 1,719 1,699 1,703 213,100
2014/12/22 1,709 1,709 1,695 1,709 126,400
2014/12/19 1,712 1,717 1,698 1,703 114,900
2014/12/18 1,707 1,721 1,695 1,701 153,400
2014/12/17 1,696 1,728 1,683 1,691 210,400
2014/12/16 1,730 1,730 1,702 1,708 146,000
2014/12/15 1,766 1,792 1,741 1,748 312,900
2014/12/12 1,731 1,768 1,730 1,764 238,300
2014/12/11 1,700 1,739 1,695 1,722 183,700
2014/12/10 1,708 1,730 1,701 1,718 194,000
2014/12/09 1,745 1,759 1,720 1,720 202,000
2014/12/08 1,769 1,770 1,745 1,751 132,700
2014/12/05 1,715 1,764 1,709 1,759 173,600
2014/12/04 1,717 1,748 1,711 1,714 263,500
2014/12/03 1,740 1,740 1,702 1,711 191,000
2014/12/02 1,740 1,754 1,712 1,723 212,100
2014/12/01 1,766 1,782 1,754 1,755 196,300
2014/11/28 1,745 1,766 1,743 1,760 191,700
2014/11/27 1,755 1,761 1,737 1,740 192,700
2014/11/26 1,714 1,773 1,700 1,744 345,700
2014/11/25 1,730 1,733 1,712 1,720 205,400
2014/11/21 1,680 1,717 1,670 1,713 284,600
2014/11/20 1,674 1,720 1,662 1,668 338,000
2014/11/19 1,683 1,683 1,666 1,675 168,100
2014/11/18 1,650 1,667 1,642 1,667 202,300
2014/11/17 1,649 1,663 1,629 1,638 218,600
2014/11/14 1,638 1,642 1,620 1,637 190,800
2014/11/13 1,643 1,649 1,623 1,627 236,200
2014/11/12 1,645 1,659 1,640 1,643 250,100
2014/11/11 1,665 1,668 1,641 1,652 313,100
2014/11/10 1,677 1,677 1,653 1,658 271,200
2014/11/07 1,672 1,698 1,656 1,686 409,300
2014/11/06 1,688 1,720 1,671 1,675 968,600
2014/11/05 1,650 1,867 1,639 1,753 2,127,200
2014/11/04 1,703 1,708 1,652 1,671 486,200
2014/10/31 1,684 1,710 1,669 1,705 381,000
2014/10/30 1,675 1,712 1,662 1,676 370,300
2014/10/29 1,739 1,739 1,683 1,691 428,400
2014/10/28 1,740 1,744 1,703 1,715 267,200
2014/10/27 1,716 1,760 1,715 1,726 362,000
2014/10/24 1,794 1,804 1,703 1,717 781,100
2014/10/23 1,790 1,820 1,781 1,793 467,800
2014/10/22 1,862 1,876 1,835 1,861 238,500
2014/10/21 1,907 1,907 1,835 1,845 272,900
2014/10/20 1,867 1,925 1,863 1,895 311,600
2014/10/17 1,905 1,944 1,845 1,847 359,800
2014/10/16 1,850 1,927 1,832 1,886 470,200
2014/10/15 1,890 1,913 1,881 1,901 230,400
2014/10/14 1,877 1,917 1,870 1,878 336,700
2014/10/10 1,900 1,999 1,892 1,938 608,600
2014/10/09 2,036 2,039 1,946 1,957 564,100
2014/10/08 2,017 2,067 2,010 2,036 398,600
2014/10/07 2,130 2,133 2,055 2,064 416,400
2014/10/06 2,150 2,180 2,122 2,141 340,500
2014/10/03 2,076 2,110 2,057 2,103 380,700
2014/10/02 2,032 2,122 2,030 2,064 857,800
2014/10/01 2,173 2,239 2,133 2,155 713,700
2014/09/30 2,160 2,193 2,090 2,173 804,500
2014/09/29 2,250 2,305 2,160 2,182 1,486,200
2014/09/26 2,150 2,220 2,141 2,215 611,200
2014/09/25 2,190 2,198 2,141 2,163 506,800
2014/09/24 2,116 2,175 2,105 2,168 827,800
2014/09/22 2,080 2,110 2,070 2,101 351,600
2014/09/19 2,067 2,090 2,053 2,074 317,500
2014/09/18 2,062 2,062 2,037 2,051 164,300
2014/09/17 2,070 2,078 2,041 2,045 201,900
2014/09/16 2,060 2,095 2,048 2,064 271,000
2014/09/12 2,009 2,045 2,007 2,044 199,000
2014/09/11 2,023 2,023 2,002 2,010 156,500
2014/09/10 2,006 2,034 2,002 2,023 209,900
2014/09/09 2,060 2,062 2,026 2,029 219,500
2014/09/08 2,040 2,068 2,031 2,042 173,400
2014/09/05 2,010 2,060 2,004 2,054 292,500
2014/09/04 2,086 2,115 2,027 2,039 410,500
2014/09/03 2,034 2,077 2,034 2,055 244,900
2014/09/02 2,091 2,091 2,028 2,040 398,800
2014/09/01 2,125 2,129 2,068 2,077 544,200
2014/08/29 2,043 2,110 2,025 2,104 505,500
2014/08/28 2,040 2,094 2,023 2,057 544,300
2014/08/27 2,030 2,048 2,013 2,039 379,100
2014/08/26 2,014 2,039 1,990 1,999 396,800
2014/08/25 2,000 2,013 1,986 2,009 468,300
2014/08/22 1,975 1,983 1,956 1,965 208,500
2014/08/21 1,968 1,969 1,945 1,967 193,500
2014/08/20 1,962 1,972 1,945 1,959 217,900
2014/08/19 2,000 2,024 1,950 1,978 719,900
2014/08/18 1,957 1,998 1,950 1,984 649,400
2014/08/15 1,911 1,938 1,911 1,926 391,800
2014/08/14 1,885 1,898 1,879 1,896 180,300
2014/08/13 1,870 1,895 1,866 1,881 160,000
2014/08/12 1,885 1,888 1,865 1,873 131,600
2014/08/11 1,890 1,890 1,862 1,876 154,000
2014/08/08 1,880 1,880 1,828 1,850 263,500
2014/08/07 1,845 1,900 1,845 1,891 204,600
2014/08/06 1,852 1,870 1,846 1,854 187,400
2014/08/05 1,910 1,911 1,864 1,871 238,000
2014/08/04 1,949 1,959 1,888 1,893 660,900
2014/08/01 1,852 1,897 1,838 1,872 349,800
2014/07/31 1,884 1,893 1,870 1,873 193,100
2014/07/30 1,902 1,907 1,884 1,893 190,100
2014/07/29 1,915 1,945 1,886 1,902 532,600
2014/07/28 1,994 2,016 1,912 1,925 2,243,100
2014/07/25 1,820 1,838 1,820 1,834 115,900
2014/07/24 1,833 1,844 1,815 1,822 132,900
2014/07/23 1,839 1,856 1,829 1,833 250,800
2014/07/22 1,843 1,843 1,811 1,833 302,800
2014/07/18 1,753 1,815 1,751 1,803 269,600
2014/07/17 1,772 1,781 1,764 1,767 139,600
2014/07/16 1,781 1,785 1,773 1,780 138,300
2014/07/15 1,784 1,793 1,774 1,786 99,900
2014/07/14 1,800 1,800 1,772 1,783 119,400
2014/07/11 1,751 1,783 1,751 1,765 156,900
2014/07/10 1,814 1,814 1,775 1,780 235,800
2014/07/09 1,801 1,816 1,785 1,805 203,200
2014/07/08 1,800 1,813 1,796 1,801 154,500
2014/07/07 1,791 1,829 1,785 1,796 293,000
2014/07/04 1,790 1,795 1,775 1,781 131,300
2014/07/03 1,802 1,806 1,775 1,780 251,900
2014/07/02 1,820 1,825 1,799 1,801 144,200
2014/07/01 1,836 1,836 1,809 1,812 165,100
2014/06/30 1,767 1,808 1,760 1,804 185,700
2014/06/27 1,839 1,839 1,761 1,784 294,400
2014/06/26 1,818 1,825 1,790 1,800 193,800
2014/06/25 1,790 1,830 1,789 1,813 234,900
2014/06/24 1,809 1,834 1,790 1,817 258,600
2014/06/23 1,833 1,843 1,807 1,807 206,200
2014/06/20 1,866 1,869 1,811 1,827 329,100
2014/06/19 1,890 1,897 1,850 1,869 531,800
2014/06/18 1,900 1,935 1,862 1,870 1,310,600
2014/06/17 1,830 1,971 1,790 1,944 1,694,500
2014/06/16 1,848 1,849 1,753 1,794 547,200
2014/06/13 1,710 1,861 1,710 1,842 960,000
2014/06/12 1,715 1,727 1,712 1,718 180,700
2014/06/11 1,702 1,732 1,702 1,728 141,700
2014/06/10 1,729 1,733 1,705 1,712 229,100
2014/06/09 1,739 1,757 1,726 1,729 239,100
2014/06/06 1,735 1,746 1,715 1,739 508,700
2014/06/05 1,790 1,799 1,732 1,763 497,500
2014/06/04 1,830 1,832 1,790 1,825 307,800
2014/06/03 1,850 1,855 1,793 1,802 458,800
2014/06/02 1,874 1,893 1,841 1,850 459,100
2014/05/30 1,820 1,880 1,795 1,840 501,900
2014/05/29 1,790 1,820 1,769 1,780 386,100
2014/05/28 1,759 1,818 1,750 1,789 338,000
2014/05/27 1,749 1,770 1,736 1,745 185,100
2014/05/26 1,718 1,752 1,714 1,748 350,300
2014/05/23 1,660 1,710 1,652 1,685 201,900
2014/05/22 1,655 1,691 1,650 1,659 163,400
2014/05/21 1,680 1,680 1,616 1,646 275,800
2014/05/20 1,680 1,710 1,680 1,688 114,700
2014/05/19 1,750 1,753 1,676 1,678 195,600
2014/05/16 1,784 1,785 1,728 1,744 256,700
2014/05/15 1,738 1,818 1,722 1,816 326,900
2014/05/14 1,733 1,766 1,717 1,757 165,600
2014/05/13 1,720 1,758 1,714 1,749 221,400
2014/05/12 1,720 1,720 1,690 1,695 235,100
2014/05/09 1,745 1,756 1,718 1,737 167,100
2014/05/08 1,740 1,765 1,725 1,753 140,600
2014/05/07 1,750 1,756 1,724 1,725 141,600
2014/05/02 1,750 1,796 1,742 1,782 288,400
2014/05/01 1,709 1,757 1,709 1,739 141,000
2014/04/30 1,771 1,771 1,725 1,735 193,000
2014/04/28 1,778 1,800 1,701 1,773 516,900
2014/04/25 1,820 1,858 1,805 1,858 213,700
2014/04/24 1,799 1,835 1,786 1,814 200,500
2014/04/23 1,838 1,849 1,775 1,793 290,900
2014/04/22 1,883 1,919 1,800 1,820 365,800
2014/04/21 1,837 1,886 1,830 1,872 338,500
2014/04/18 1,803 1,827 1,755 1,823 287,500
2014/04/17 1,693 1,785 1,693 1,783 271,300
2014/04/16 1,674 1,698 1,670 1,691 140,100
2014/04/15 1,685 1,720 1,658 1,662 173,000
2014/04/14 1,688 1,728 1,682 1,687 112,400
2014/04/11 1,689 1,720 1,670 1,710 272,300
2014/04/10 1,766 1,784 1,736 1,740 203,500
2014/04/09 1,740 1,770 1,722 1,726 170,700
2014/04/08 1,761 1,790 1,742 1,768 224,800
2014/04/07 1,800 1,807 1,775 1,776 143,500
2014/04/04 1,785 1,820 1,785 1,805 127,000
2014/04/03 1,800 1,820 1,790 1,793 153,300
2014/04/02 1,789 1,807 1,775 1,789 242,300
2014/04/01 1,808 1,825 1,772 1,780 317,900
2014/03/31 1,849 1,850 1,789 1,825 213,600
2014/03/28 1,819 1,836 1,795 1,825 221,500
2014/03/27 1,719 1,795 1,690 1,790 232,100
2014/03/26 1,759 1,791 1,731 1,745 180,800
2014/03/25 1,782 1,837 1,757 1,773 238,500
2014/03/24 1,711 1,847 1,691 1,819 392,000
2014/03/20 1,711 1,724 1,672 1,686 228,400
2014/03/19 1,761 1,781 1,709 1,733 226,700
2014/03/18 1,781 1,792 1,745 1,768 193,300
2014/03/17 1,791 1,818 1,712 1,717 428,700
2014/03/14 1,850 1,878 1,818 1,831 302,900
2014/03/13 1,880 1,900 1,858 1,873 119,000
2014/03/12 1,916 1,935 1,888 1,889 197,200
2014/03/11 1,935 1,947 1,905 1,943 175,300
2014/03/10 1,929 1,946 1,915 1,931 132,500
2014/03/07 1,920 1,954 1,894 1,919 288,200
2014/03/06 1,882 1,908 1,856 1,895 136,600
2014/03/05 1,900 1,928 1,890 1,892 93,300
2014/03/04 1,812 1,883 1,810 1,878 151,400
2014/03/03 1,822 1,877 1,790 1,860 155,600
2014/02/28 1,902 1,909 1,842 1,868 203,500
2014/02/27 1,907 1,949 1,880 1,905 206,000
2014/02/26 1,928 1,959 1,907 1,919 549,200
2014/02/25 1,994 1,994 1,932 1,965 918,200
2014/02/24 1,830 1,920 1,814 1,920 760,800
2014/02/21 1,760 1,829 1,751 1,807 316,400
2014/02/20 1,742 1,760 1,703 1,714 143,400
2014/02/19 1,753 1,804 1,735 1,782 176,400
2014/02/18 1,678 1,762 1,678 1,753 188,300
2014/02/17 1,701 1,720 1,654 1,689 198,400
2014/02/14 1,756 1,784 1,689 1,711 225,900
2014/02/13 1,811 1,830 1,751 1,756 285,200
2014/02/12 1,882 1,889 1,810 1,837 249,800
2014/02/10 1,830 1,849 1,800 1,842 251,600
2014/02/07 1,750 1,775 1,735 1,760 201,200
2014/02/06 1,642 1,748 1,630 1,728 285,300
2014/02/05 1,715 1,723 1,600 1,654 460,500
2014/02/04 1,650 1,733 1,600 1,644 706,400
2014/02/03 1,925 1,944 1,861 1,875 362,300
2014/01/31 1,962 1,995 1,924 1,964 240,200
2014/01/30 1,980 1,985 1,937 1,957 222,600
2014/01/29 2,000 2,019 1,985 2,014 165,000
2014/01/28 1,997 2,029 1,960 1,960 276,100
2014/01/27 2,000 2,030 1,995 1,997 475,800
2014/01/24 2,029 2,094 2,025 2,089 346,900
2014/01/23 2,125 2,127 2,068 2,090 348,100
2014/01/22 2,029 2,128 2,029 2,118 593,900
2014/01/21 2,047 2,065 2,028 2,029 196,200
2014/01/20 2,077 2,084 2,050 2,057 207,800
2014/01/17 2,021 2,076 2,021 2,070 206,800
2014/01/16 2,040 2,053 2,020 2,029 150,500
2014/01/15 2,057 2,059 2,025 2,039 196,100
2014/01/14 2,001 2,040 1,981 2,019 223,400
2014/01/10 2,052 2,065 2,027 2,044 231,400
2014/01/09 2,084 2,086 2,042 2,058 246,500
2014/01/08 2,072 2,107 2,062 2,082 310,500
2014/01/07 2,045 2,069 2,041 2,067 227,800
2014/01/06 2,070 2,084 2,045 2,064 427,500

このページの先頭へ