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
2019/12/30 906 907 895 901 63,200
2019/12/27 900 907 895 905 56,100
2019/12/26 901 905 896 899 129,800
2019/12/25 909 912 903 906 57,100
2019/12/24 903 911 901 909 63,900
2019/12/23 920 921 902 902 109,200
2019/12/20 918 927 916 920 88,100
2019/12/19 916 920 915 919 53,000
2019/12/18 920 921 912 918 58,100
2019/12/17 925 925 918 923 64,100
2019/12/16 928 928 919 920 71,000
2019/12/13 933 936 920 924 90,400
2019/12/12 926 929 914 915 43,700
2019/12/11 932 932 919 920 41,500
2019/12/10 926 937 926 929 61,500
2019/12/09 923 933 923 930 53,600
2019/12/06 925 928 920 923 63,800
2019/12/05 934 942 930 930 45,500
2019/12/04 920 931 915 931 41,700
2019/12/03 923 925 914 922 58,600
2019/12/02 928 938 926 929 59,300
2019/11/29 927 935 926 931 30,300
2019/11/28 925 934 924 924 30,400
2019/11/27 926 933 926 931 29,900
2019/11/26 930 936 923 926 52,000
2019/11/25 935 942 929 930 29,000
2019/11/22 928 935 925 927 43,000
2019/11/21 925 931 907 925 74,300
2019/11/20 945 950 928 933 75,000
2019/11/19 944 951 938 947 37,100
2019/11/18 936 949 935 945 49,900
2019/11/15 922 941 922 936 86,200
2019/11/14 926 933 921 922 66,700
2019/11/13 923 931 920 925 81,900
2019/11/12 923 925 917 920 57,600
2019/11/11 930 935 915 919 94,400
2019/11/08 950 950 912 917 270,600
2019/11/07 984 986 969 974 113,500
2019/11/06 977 986 973 976 46,800
2019/11/05 965 981 965 975 56,100
2019/11/01 968 971 960 961 62,500
2019/10/31 969 975 960 974 31,200
2019/10/30 970 973 964 969 64,600
2019/10/29 955 971 955 964 54,200
2019/10/28 954 961 944 947 47,800
2019/10/25 967 967 953 954 50,200
2019/10/24 973 973 961 967 40,500
2019/10/23 952 961 948 961 77,100
2019/10/21 936 955 936 948 37,300
2019/10/18 936 957 935 936 44,000
2019/10/17 952 961 943 943 52,100
2019/10/16 951 963 948 954 55,600
2019/10/15 940 952 939 946 67,600
2019/10/11 919 937 919 925 76,800
2019/10/10 933 936 912 919 107,500
2019/10/09 921 937 921 933 52,400
2019/10/08 922 937 922 937 76,000
2019/10/07 932 933 922 928 55,700
2019/10/04 906 927 905 922 90,900
2019/10/03 900 906 897 905 85,900
2019/10/02 920 923 912 918 56,600
2019/10/01 920 937 920 923 63,900
2019/09/30 935 935 913 916 83,500
2019/09/27 953 957 940 945 122,800
2019/09/26 983 985 964 965 99,500
2019/09/25 969 974 963 972 65,400
2019/09/24 965 990 962 968 89,200
2019/09/20 950 965 940 953 277,200
2019/09/19 968 1,008 966 997 136,200
2019/09/18 984 984 960 968 43,900
2019/09/17 991 991 972 976 68,200
2019/09/13 967 999 967 998 161,900
2019/09/12 970 982 957 959 114,300
2019/09/11 937 969 935 964 92,200
2019/09/10 941 946 933 936 57,200
2019/09/09 948 952 941 945 33,000
2019/09/06 955 959 948 948 45,500
2019/09/05 937 956 937 951 55,500
2019/09/04 937 937 929 930 26,500
2019/09/03 936 949 931 945 32,800
2019/09/02 946 952 931 931 37,500
2019/08/30 934 947 930 944 56,500
2019/08/29 926 934 908 915 41,200
2019/08/28 943 949 926 926 30,000
2019/08/27 935 953 935 941 72,600
2019/08/26 910 931 910 928 56,600
2019/08/23 959 959 936 939 43,200
2019/08/22 958 961 944 944 101,700
2019/08/21 958 959 954 956 57,300
2019/08/20 947 966 944 964 101,700
2019/08/19 934 943 932 941 34,600
2019/08/16 902 930 902 926 68,600
2019/08/15 892 911 889 910 71,400
2019/08/14 912 931 911 922 72,000
2019/08/13 900 906 893 900 75,300
2019/08/09 932 932 915 919 54,400
2019/08/08 918 940 915 927 75,800
2019/08/07 910 929 903 920 148,100
2019/08/06 915 927 890 925 157,200
2019/08/05 994 995 936 940 276,600
2019/08/02 1,064 1,067 1,044 1,046 95,900
2019/08/01 1,085 1,101 1,083 1,090 48,100
2019/07/31 1,083 1,097 1,083 1,091 30,100
2019/07/30 1,090 1,102 1,090 1,101 44,000
2019/07/29 1,096 1,102 1,085 1,093 40,500
2019/07/26 1,097 1,105 1,089 1,099 31,400
2019/07/25 1,118 1,118 1,101 1,108 40,800
2019/07/24 1,110 1,114 1,098 1,107 31,000
2019/07/23 1,089 1,104 1,080 1,103 39,800
2019/07/22 1,075 1,090 1,067 1,087 46,200
2019/07/19 1,055 1,079 1,052 1,074 45,400
2019/07/18 1,081 1,084 1,050 1,050 99,000
2019/07/17 1,099 1,102 1,087 1,090 56,300
2019/07/16 1,101 1,101 1,092 1,096 34,300
2019/07/12 1,100 1,116 1,099 1,102 41,200
2019/07/11 1,108 1,110 1,099 1,102 28,300
2019/07/10 1,106 1,108 1,095 1,100 66,600
2019/07/09 1,123 1,124 1,103 1,106 44,600
2019/07/08 1,132 1,133 1,118 1,118 37,100
2019/07/05 1,150 1,152 1,131 1,135 33,400
2019/07/04 1,137 1,152 1,136 1,144 63,500
2019/07/03 1,117 1,136 1,117 1,136 79,500
2019/07/02 1,127 1,128 1,113 1,127 73,500
2019/07/01 1,120 1,131 1,113 1,121 80,300
2019/06/28 1,093 1,119 1,093 1,101 58,600
2019/06/27 1,088 1,104 1,085 1,101 51,200
2019/06/26 1,098 1,109 1,091 1,091 50,600
2019/06/25 1,117 1,121 1,095 1,097 71,700
2019/06/24 1,122 1,129 1,105 1,109 68,100
2019/06/21 1,134 1,134 1,104 1,132 131,900
2019/06/20 1,128 1,137 1,124 1,129 38,800
2019/06/19 1,118 1,128 1,110 1,127 61,700
2019/06/18 1,123 1,128 1,098 1,100 61,700
2019/06/17 1,123 1,123 1,107 1,115 50,100
2019/06/14 1,111 1,123 1,101 1,123 68,200
2019/06/13 1,120 1,122 1,102 1,105 71,900
2019/06/12 1,121 1,140 1,121 1,127 68,800
2019/06/11 1,122 1,129 1,112 1,128 63,200
2019/06/10 1,113 1,124 1,108 1,118 71,500
2019/06/07 1,095 1,109 1,088 1,106 53,700
2019/06/06 1,104 1,104 1,087 1,092 78,500
2019/06/05 1,111 1,111 1,097 1,110 73,700
2019/06/04 1,067 1,085 1,066 1,085 88,000
2019/06/03 1,067 1,073 1,055 1,068 100,600
2019/05/31 1,090 1,097 1,071 1,087 77,000
2019/05/30 1,111 1,121 1,093 1,095 83,400
2019/05/29 1,108 1,131 1,099 1,122 68,800
2019/05/28 1,107 1,118 1,103 1,118 81,300
2019/05/27 1,106 1,120 1,102 1,110 42,200
2019/05/24 1,099 1,108 1,090 1,103 83,400
2019/05/23 1,120 1,134 1,108 1,112 111,800
2019/05/22 1,128 1,143 1,120 1,125 119,600
2019/05/21 1,093 1,118 1,092 1,115 133,900
2019/05/20 1,095 1,107 1,080 1,097 115,400
2019/05/17 1,090 1,099 1,075 1,093 131,700
2019/05/16 1,089 1,089 1,052 1,073 172,400
2019/05/15 1,088 1,102 1,014 1,092 423,900
2019/05/14 1,071 1,118 1,058 1,118 300,800
2019/05/13 1,126 1,126 1,096 1,100 338,100
2019/05/10 1,120 1,163 1,114 1,130 243,500
2019/05/09 1,135 1,141 1,117 1,126 224,600
2019/05/08 1,142 1,165 1,134 1,140 173,800
2019/05/07 1,162 1,184 1,150 1,164 179,900
2019/04/26 1,171 1,185 1,150 1,181 241,800
2019/04/25 1,191 1,196 1,178 1,183 199,400
2019/04/24 1,215 1,220 1,190 1,191 189,500
2019/04/23 1,231 1,236 1,203 1,212 233,900
2019/04/22 1,249 1,257 1,218 1,232 176,100
2019/04/19 1,221 1,257 1,221 1,244 248,400
2019/04/18 1,219 1,231 1,204 1,223 210,200
2019/04/17 1,197 1,219 1,195 1,213 196,600
2019/04/16 1,221 1,237 1,195 1,199 281,900
2019/04/15 1,245 1,259 1,219 1,229 437,000
2019/04/12 1,253 1,257 1,230 1,236 500,700
2019/04/11 1,280 1,285 1,251 1,266 544,900
2019/04/10 1,229 1,294 1,219 1,279 2,062,100
2019/04/09 1,432 1,432 1,214 1,229 4,836,500
2019/04/08 1,131 1,142 1,124 1,132 78,400
2019/04/05 1,140 1,149 1,127 1,134 59,200
2019/04/04 1,170 1,171 1,143 1,146 106,100
2019/04/03 1,128 1,166 1,126 1,166 79,100
2019/04/02 1,152 1,169 1,130 1,130 85,200
2019/04/01 1,198 1,214 1,131 1,151 323,700
2019/03/29 1,227 1,236 1,177 1,183 230,500
2019/03/28 1,182 1,225 1,161 1,197 278,600
2019/03/27 1,111 1,176 1,111 1,176 138,500
2019/03/26 1,088 1,122 1,088 1,122 130,100
2019/03/25 1,066 1,086 1,052 1,085 84,600
2019/03/22 1,085 1,094 1,078 1,087 33,900
2019/03/20 1,084 1,089 1,076 1,089 44,900
2019/03/19 1,090 1,099 1,087 1,095 27,700
2019/03/18 1,080 1,097 1,080 1,097 39,400
2019/03/15 1,085 1,092 1,076 1,076 45,300
2019/03/14 1,100 1,116 1,085 1,087 57,700
2019/03/13 1,094 1,101 1,085 1,092 49,500
2019/03/12 1,082 1,109 1,080 1,103 80,100
2019/03/11 1,063 1,073 1,050 1,073 43,400
2019/03/08 1,075 1,081 1,057 1,062 71,700
2019/03/07 1,106 1,107 1,089 1,094 46,400
2019/03/06 1,115 1,120 1,105 1,116 43,200
2019/03/05 1,112 1,123 1,105 1,119 55,900
2019/03/04 1,118 1,133 1,113 1,125 54,800
2019/03/01 1,106 1,114 1,094 1,112 73,100
2019/02/28 1,114 1,134 1,105 1,117 114,400
2019/02/27 1,110 1,116 1,101 1,116 55,300
2019/02/26 1,101 1,119 1,091 1,115 88,800
2019/02/25 1,100 1,109 1,091 1,105 138,800
2019/02/22 1,071 1,087 1,069 1,083 68,100
2019/02/21 1,081 1,087 1,072 1,085 74,300
2019/02/20 1,077 1,093 1,076 1,086 39,800
2019/02/19 1,093 1,095 1,076 1,081 67,000
2019/02/18 1,070 1,096 1,064 1,094 122,900
2019/02/15 1,060 1,078 1,055 1,056 91,300
2019/02/14 1,055 1,088 1,054 1,075 143,400
2019/02/13 1,075 1,097 1,043 1,063 264,100
2019/02/12 978 1,017 978 1,015 120,200
2019/02/08 964 986 958 975 105,400
2019/02/07 980 985 969 971 77,500
2019/02/06 994 1,005 982 982 63,500
2019/02/05 1,000 1,008 992 996 45,700
2019/02/04 984 998 984 998 51,000
2019/02/01 984 988 976 980 70,500
2019/01/31 990 998 981 987 72,200
2019/01/30 991 997 977 977 85,100
2019/01/29 996 1,004 979 986 59,100
2019/01/28 1,010 1,013 991 1,000 58,000
2019/01/25 998 1,032 996 1,010 125,600
2019/01/24 977 991 971 984 41,800
2019/01/23 987 991 976 978 56,600
2019/01/22 992 998 984 985 59,200
2019/01/21 1,002 1,010 989 991 62,900
2019/01/18 990 1,000 985 997 61,300
2019/01/17 994 996 983 989 87,200
2019/01/16 998 999 980 982 99,600
2019/01/15 990 1,015 987 992 154,000
2019/01/11 1,000 1,003 987 989 69,800
2019/01/10 999 999 985 995 86,800
2019/01/09 1,010 1,019 1,002 1,006 108,200
2019/01/08 1,005 1,018 990 999 126,200
2019/01/07 979 1,006 970 1,001 199,700
2019/01/04 938 944 903 926 152,600

このページの先頭へ