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
2016/12/30 1,470 1,517 1,453 1,499 237,200
2016/12/29 1,500 1,517 1,473 1,482 235,400
2016/12/28 1,470 1,508 1,470 1,498 425,100
2016/12/27 1,463 1,492 1,458 1,460 367,800
2016/12/26 1,420 1,468 1,420 1,457 341,400
2016/12/22 1,421 1,427 1,408 1,420 173,800
2016/12/21 1,444 1,457 1,415 1,421 271,700
2016/12/20 1,430 1,453 1,413 1,453 341,200
2016/12/19 1,410 1,426 1,381 1,425 380,300
2016/12/16 1,410 1,440 1,404 1,427 370,500
2016/12/15 1,471 1,478 1,405 1,423 816,800
2016/12/14 1,550 1,590 1,460 1,464 1,255,600
2016/12/13 1,487 1,530 1,463 1,513 423,800
2016/12/12 1,458 1,488 1,435 1,487 422,700
2016/12/09 1,452 1,460 1,419 1,445 434,700
2016/12/08 1,478 1,496 1,429 1,452 649,400
2016/12/07 1,438 1,490 1,435 1,478 718,200
2016/12/06 1,520 1,533 1,431 1,445 1,586,700
2016/12/05 1,601 1,606 1,503 1,507 1,101,600
2016/12/02 1,677 1,750 1,582 1,590 4,195,400
2016/12/01 1,605 1,631 1,576 1,581 977,300
2016/11/30 1,595 1,596 1,516 1,556 838,200
2016/11/29 1,607 1,613 1,532 1,572 607,400
2016/11/28 1,550 1,606 1,540 1,581 985,100
2016/11/25 1,548 1,549 1,490 1,510 396,700
2016/11/24 1,538 1,567 1,492 1,566 560,500
2016/11/22 1,436 1,489 1,433 1,475 492,300
2016/11/21 1,450 1,458 1,413 1,434 524,300
2016/11/18 1,585 1,592 1,443 1,462 777,300
2016/11/17 1,527 1,603 1,524 1,602 344,700
2016/11/16 1,541 1,548 1,508 1,534 376,000
2016/11/15 1,504 1,584 1,472 1,551 330,600
2016/11/14 1,417 1,496 1,402 1,491 251,200
2016/11/11 1,462 1,474 1,417 1,428 349,300
2016/11/10 1,475 1,485 1,422 1,465 322,800
2016/11/09 1,496 1,506 1,300 1,356 842,800
2016/11/08 1,600 1,609 1,497 1,523 534,000
2016/11/07 1,622 1,666 1,609 1,615 534,400
2016/11/04 1,548 1,619 1,542 1,611 871,900
2016/11/02 1,529 1,579 1,487 1,493 382,200
2016/11/01 1,471 1,508 1,453 1,499 215,600
2016/10/31 1,482 1,501 1,473 1,490 194,700
2016/10/28 1,534 1,534 1,485 1,500 232,000
2016/10/27 1,510 1,529 1,510 1,524 100,200
2016/10/26 1,498 1,518 1,497 1,510 134,900
2016/10/25 1,518 1,539 1,484 1,506 210,300
2016/10/24 1,468 1,535 1,465 1,512 431,900
2016/10/21 1,421 1,458 1,421 1,443 273,500
2016/10/20 1,517 1,518 1,434 1,442 457,100
2016/10/19 1,525 1,556 1,523 1,531 170,700
2016/10/18 1,487 1,545 1,487 1,521 199,500
2016/10/17 1,504 1,514 1,470 1,497 321,600
2016/10/14 1,523 1,546 1,515 1,527 192,100
2016/10/13 1,621 1,623 1,516 1,526 571,900
2016/10/12 1,571 1,609 1,510 1,515 448,200
2016/10/11 1,650 1,679 1,572 1,588 511,200
2016/10/07 1,634 1,634 1,605 1,623 197,100
2016/10/06 1,609 1,640 1,604 1,634 345,200
2016/10/05 1,663 1,666 1,606 1,621 366,300
2016/10/04 1,580 1,650 1,557 1,640 718,200
2016/10/03 1,586 1,596 1,552 1,559 352,900
2016/09/30 1,520 1,564 1,501 1,535 290,900
2016/09/29 1,536 1,567 1,515 1,530 335,500
2016/09/28 1,490 1,550 1,487 1,543 309,500
2016/09/27 1,431 1,495 1,419 1,485 305,300
2016/09/26 1,520 1,530 1,475 1,480 305,500
2016/09/23 1,420 1,528 1,416 1,518 685,000
2016/09/21 1,400 1,408 1,362 1,402 205,700
2016/09/20 1,336 1,390 1,326 1,385 246,900
2016/09/16 1,317 1,334 1,310 1,333 167,900
2016/09/15 1,295 1,310 1,272 1,287 109,700
2016/09/14 1,286 1,340 1,272 1,290 298,100
2016/09/13 1,259 1,289 1,241 1,285 126,000
2016/09/12 1,247 1,262 1,220 1,234 166,400
2016/09/09 1,326 1,326 1,282 1,286 127,800
2016/09/08 1,280 1,335 1,278 1,303 275,200
2016/09/07 1,235 1,275 1,211 1,272 272,700
2016/09/06 1,212 1,233 1,197 1,231 87,300
2016/09/05 1,207 1,227 1,195 1,210 115,500
2016/09/02 1,215 1,216 1,157 1,188 179,000
2016/09/01 1,236 1,236 1,200 1,210 96,900
2016/08/31 1,200 1,227 1,194 1,225 166,800
2016/08/30 1,182 1,195 1,181 1,191 62,800
2016/08/29 1,181 1,209 1,179 1,189 123,400
2016/08/26 1,159 1,168 1,147 1,161 60,600
2016/08/25 1,170 1,177 1,154 1,159 58,300
2016/08/24 1,164 1,178 1,161 1,170 45,400
2016/08/23 1,166 1,185 1,154 1,163 107,000
2016/08/22 1,190 1,224 1,165 1,168 121,000
2016/08/19 1,151 1,190 1,151 1,187 103,500
2016/08/18 1,146 1,185 1,141 1,153 94,900
2016/08/17 1,146 1,175 1,142 1,150 157,200
2016/08/16 1,183 1,227 1,167 1,167 212,500
2016/08/15 1,206 1,207 1,166 1,176 140,000
2016/08/12 1,230 1,230 1,180 1,205 209,500
2016/08/10 1,236 1,265 1,205 1,235 274,200
2016/08/09 1,199 1,262 1,197 1,236 616,200
2016/08/08 1,155 1,191 1,132 1,178 429,600
2016/08/05 1,134 1,156 1,108 1,127 311,800
2016/08/04 1,042 1,125 1,042 1,114 309,500
2016/08/03 1,009 1,054 971 1,049 264,800
2016/08/02 1,100 1,126 996 1,008 336,900
2016/08/01 1,064 1,198 1,029 1,102 850,900
2016/07/29 991 1,059 978 1,057 227,100
2016/07/28 1,022 1,028 995 1,009 111,400
2016/07/27 1,017 1,057 1,017 1,034 139,900
2016/07/26 1,035 1,037 980 1,009 419,200
2016/07/25 1,211 1,236 1,050 1,065 879,500
2016/07/22 1,060 1,284 1,004 1,171 2,849,500
2016/07/21 908 1,047 903 1,047 718,700
2016/07/20 881 898 866 897 47,300
2016/07/19 901 901 873 887 42,100
2016/07/15 910 914 881 910 119,200
2016/07/14 831 926 825 919 281,900
2016/07/13 828 840 812 816 45,600
2016/07/12 780 810 780 805 55,400
2016/07/11 748 774 745 769 69,200
2016/07/08 789 803 737 737 70,900
2016/07/07 781 788 776 777 39,100
2016/07/06 795 795 765 782 29,100
2016/07/05 799 806 793 798 9,800
2016/07/04 799 812 797 807 18,100
2016/07/01 810 820 802 805 14,300
2016/06/30 828 829 810 810 21,200
2016/06/29 802 815 784 815 45,100
2016/06/28 765 786 755 776 50,300
2016/06/27 772 784 770 777 38,300
2016/06/24 862 862 765 770 92,500
2016/06/23 824 846 822 842 22,800
2016/06/22 837 849 827 833 38,500
2016/06/21 822 842 821 841 32,300
2016/06/20 831 837 821 831 18,000
2016/06/17 818 824 805 816 60,500
2016/06/16 841 846 802 803 73,300
2016/06/15 845 859 842 847 48,700
2016/06/14 845 860 844 849 67,200
2016/06/13 879 880 855 857 43,300
2016/06/10 891 891 883 887 48,000
2016/06/09 896 899 889 889 20,400
2016/06/08 887 909 885 904 38,400
2016/06/07 893 906 880 887 40,500
2016/06/06 905 905 881 894 36,700
2016/06/03 888 907 888 907 18,300
2016/06/02 901 907 882 887 29,900
2016/06/01 906 917 905 907 20,600
2016/05/31 904 920 904 915 44,200
2016/05/30 900 908 900 904 19,100
2016/05/27 890 910 890 908 25,400
2016/05/26 905 905 891 893 16,800
2016/05/25 909 913 887 903 37,400
2016/05/24 877 891 877 885 20,000
2016/05/23 877 887 865 883 20,400
2016/05/20 862 887 862 880 34,600
2016/05/19 875 876 862 866 19,100
2016/05/18 871 885 857 868 60,100
2016/05/17 862 872 857 871 27,300
2016/05/16 854 869 852 858 22,200
2016/05/13 870 873 853 860 36,100
2016/05/12 854 877 850 871 33,200
2016/05/11 855 865 853 854 64,600
2016/05/10 850 874 850 867 54,100
2016/05/09 882 882 855 860 23,100
2016/05/06 873 892 853 868 55,200
2016/05/02 853 863 853 858 63,000
2016/04/28 936 945 896 898 46,100
2016/04/27 926 936 924 932 23,100
2016/04/26 940 947 921 930 20,800
2016/04/25 955 955 933 943 28,500
2016/04/22 928 947 924 947 46,000
2016/04/21 921 933 920 931 53,700
2016/04/20 912 923 910 913 40,900
2016/04/19 899 920 899 912 37,700
2016/04/18 880 888 855 880 30,500
2016/04/15 915 917 891 905 32,200
2016/04/14 908 923 903 920 56,300
2016/04/13 880 899 861 893 57,600
2016/04/12 856 878 852 868 51,200
2016/04/11 859 869 834 864 29,700
2016/04/08 815 867 815 855 79,600
2016/04/07 845 867 841 845 28,000
2016/04/06 838 856 832 846 43,400
2016/04/05 881 881 840 840 85,600
2016/04/04 871 891 868 881 56,800
2016/04/01 908 908 866 866 112,700
2016/03/31 918 925 907 908 36,200
2016/03/30 915 926 912 913 59,200
2016/03/29 921 937 916 916 72,300
2016/03/28 933 937 921 935 58,900
2016/03/25 945 947 927 936 65,600
2016/03/24 965 965 933 934 134,400
2016/03/23 994 1,001 993 994 17,200
2016/03/22 988 1,006 980 996 50,700
2016/03/18 987 1,005 970 973 56,200
2016/03/17 1,003 1,033 986 1,000 62,100
2016/03/16 993 1,009 988 997 24,800
2016/03/15 1,019 1,029 992 1,001 37,600
2016/03/14 1,008 1,025 1,004 1,020 24,000
2016/03/11 982 1,007 974 1,001 41,200
2016/03/10 981 1,000 980 994 26,700
2016/03/09 982 986 962 975 43,900
2016/03/08 1,020 1,022 985 986 63,200
2016/03/07 1,042 1,049 1,022 1,027 38,200
2016/03/04 1,018 1,029 1,006 1,017 41,400
2016/03/03 997 1,021 997 1,016 42,500
2016/03/02 1,000 1,004 985 989 39,900
2016/03/01 986 993 972 978 37,700
2016/02/29 991 1,009 984 999 77,800
2016/02/26 988 999 958 976 31,300
2016/02/25 966 983 965 981 34,900
2016/02/24 962 985 939 951 42,100
2016/02/23 995 997 961 969 41,600
2016/02/22 944 995 940 989 53,000
2016/02/19 950 960 937 954 53,300
2016/02/18 944 977 944 961 45,100
2016/02/17 939 981 923 929 66,300
2016/02/16 943 987 940 953 66,000
2016/02/15 890 975 890 958 139,300
2016/02/12 882 914 852 856 154,800
2016/02/10 913 962 904 936 114,100
2016/02/09 948 963 918 921 82,500
2016/02/08 942 1,019 940 993 119,700
2016/02/05 976 993 952 963 94,800
2016/02/04 968 1,002 968 977 73,500
2016/02/03 1,012 1,012 972 974 70,100
2016/02/02 1,018 1,045 1,003 1,025 59,400
2016/02/01 1,021 1,034 1,001 1,006 63,600
2016/01/29 968 997 958 990 76,400
2016/01/28 980 999 960 978 59,300
2016/01/27 980 984 961 980 46,100
2016/01/26 978 983 947 950 66,800
2016/01/25 984 1,003 967 994 67,000
2016/01/22 945 988 931 984 155,200
2016/01/21 932 981 905 905 156,500
2016/01/20 1,002 1,009 947 947 155,200
2016/01/19 1,005 1,035 991 1,008 95,700
2016/01/18 1,000 1,025 993 1,013 68,700
2016/01/15 1,065 1,082 1,030 1,039 39,000
2016/01/14 1,038 1,061 1,032 1,052 78,300
2016/01/13 1,045 1,089 1,045 1,081 69,900
2016/01/12 1,065 1,080 1,017 1,032 129,600
2016/01/08 1,082 1,128 1,080 1,100 95,200
2016/01/07 1,110 1,133 1,105 1,106 54,900
2016/01/06 1,140 1,150 1,102 1,121 98,300
2016/01/05 1,128 1,166 1,122 1,144 89,600
2016/01/04 1,164 1,194 1,143 1,154 83,500

このページの先頭へ