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
2021/12/30 672 679 664 677 53,500
2021/12/29 664 684 664 678 82,400
2021/12/28 668 677 659 664 129,500
2021/12/27 675 679 664 667 67,000
2021/12/24 679 683 673 676 50,500
2021/12/23 678 679 667 675 68,600
2021/12/22 673 680 671 672 76,600
2021/12/21 660 673 659 673 89,800
2021/12/20 672 678 656 659 104,900
2021/12/17 692 695 679 685 82,800
2021/12/16 696 707 686 694 91,500
2021/12/15 681 703 681 683 65,400
2021/12/14 688 690 680 687 68,100
2021/12/13 701 703 682 688 68,900
2021/12/10 709 713 687 691 90,100
2021/12/09 713 713 699 699 45,700
2021/12/08 721 725 710 713 71,000
2021/12/07 685 714 682 714 143,800
2021/12/06 696 696 669 670 114,200
2021/12/03 676 701 675 699 125,400
2021/12/02 680 687 665 666 152,500
2021/12/01 680 697 671 689 108,600
2021/11/30 701 719 688 688 138,800
2021/11/29 693 712 685 689 217,900
2021/11/26 730 730 707 718 147,200
2021/11/25 757 757 735 737 80,700
2021/11/24 745 760 745 752 98,700
2021/11/22 733 749 722 745 82,000
2021/11/19 724 739 719 736 121,500
2021/11/18 719 733 709 722 133,300
2021/11/17 745 746 716 719 242,700
2021/11/16 747 760 742 750 157,100
2021/11/15 760 765 731 741 217,000
2021/11/12 745 767 743 756 189,300
2021/11/11 770 772 733 744 347,200
2021/11/10 778 780 755 772 208,800
2021/11/09 802 802 762 780 323,200
2021/11/08 830 879 791 808 570,500
2021/11/05 840 840 812 816 326,100
2021/11/04 873 880 842 855 251,100
2021/11/02 878 879 851 860 195,500
2021/11/01 865 886 856 874 327,200
2021/10/29 855 862 841 854 243,400
2021/10/28 817 860 800 856 575,000
2021/10/27 829 843 813 819 312,500
2021/10/26 804 827 786 826 292,700
2021/10/25 792 810 783 801 330,900
2021/10/22 777 790 753 786 260,800
2021/10/21 769 802 762 782 445,200
2021/10/20 759 768 747 761 120,600
2021/10/19 747 759 743 746 98,400
2021/10/18 730 746 728 740 107,200
2021/10/15 726 731 717 728 136,500
2021/10/14 725 733 711 728 143,200
2021/10/13 740 742 715 716 229,100
2021/10/12 726 741 722 738 118,800
2021/10/11 718 743 714 739 150,300
2021/10/08 696 724 696 718 253,500
2021/10/07 765 768 691 696 746,300
2021/10/06 769 812 761 771 734,400
2021/10/05 740 757 727 750 212,200
2021/10/04 752 771 739 750 268,300
2021/10/01 737 770 720 748 461,400
2021/09/30 826 834 727 752 1,150,500
2021/09/29 750 800 740 798 765,700
2021/09/28 730 758 714 756 736,500
2021/09/27 677 720 677 711 537,400
2021/09/24 654 670 650 665 314,600
2021/09/22 638 645 624 640 151,100
2021/09/21 603 658 603 642 356,500
2021/09/17 606 623 599 623 637,000
2021/09/16 598 605 593 602 89,800
2021/09/15 604 606 595 598 70,100
2021/09/14 610 613 602 613 86,600
2021/09/13 615 615 606 613 99,600
2021/09/10 592 612 592 612 118,600
2021/09/09 590 596 586 594 65,500
2021/09/08 591 598 585 598 82,000
2021/09/07 599 599 590 595 82,800
2021/09/06 609 609 589 601 162,700
2021/09/03 621 628 598 609 479,300
2021/09/02 580 629 571 614 1,034,300
2021/09/01 564 565 559 560 31,200
2021/08/31 566 566 560 562 39,400
2021/08/30 564 567 557 566 49,200
2021/08/27 564 568 557 562 46,500
2021/08/26 549 564 548 564 68,500
2021/08/25 543 547 542 546 36,800
2021/08/24 547 552 538 543 91,200
2021/08/23 540 545 529 539 179,900
2021/08/20 549 553 543 543 50,900
2021/08/19 552 556 549 550 33,700
2021/08/18 550 561 546 555 53,300
2021/08/17 560 566 551 552 38,900
2021/08/16 566 566 556 557 49,300
2021/08/13 575 575 568 569 18,800
2021/08/12 580 580 572 572 15,000
2021/08/11 585 590 576 577 27,800
2021/08/10 578 583 574 582 27,000
2021/08/06 569 573 568 573 18,000
2021/08/05 568 589 567 567 77,500
2021/08/04 559 571 558 558 28,400
2021/08/03 564 567 559 561 31,600
2021/08/02 558 570 555 569 54,000
2021/07/30 567 568 557 558 73,300
2021/07/29 573 580 569 570 83,800
2021/07/28 577 577 568 573 32,500
2021/07/27 576 581 572 581 28,400
2021/07/26 581 581 567 569 30,700
2021/07/21 575 577 567 567 45,100
2021/07/20 567 573 566 568 37,700
2021/07/19 589 591 570 572 64,500
2021/07/16 592 602 592 594 29,300
2021/07/15 626 626 596 596 115,900
2021/07/14 620 630 608 626 79,200
2021/07/13 620 622 600 621 105,200
2021/07/12 637 637 613 618 70,000
2021/07/09 609 623 605 619 139,200
2021/07/08 601 630 597 620 192,700
2021/07/07 576 601 576 595 111,200
2021/07/06 578 585 578 583 21,400
2021/07/05 582 585 580 581 26,600
2021/07/02 570 586 566 586 99,400
2021/07/01 561 563 560 563 37,700
2021/06/30 569 569 560 560 21,600
2021/06/29 565 567 557 564 26,400
2021/06/28 572 573 565 567 41,000
2021/06/25 569 573 568 573 27,200
2021/06/24 573 573 564 567 37,000
2021/06/23 570 579 565 578 37,900
2021/06/22 571 571 562 567 45,900
2021/06/21 552 555 548 551 64,600
2021/06/18 575 577 559 559 45,200
2021/06/17 575 575 568 573 27,500
2021/06/16 580 583 573 577 23,900
2021/06/15 582 582 576 578 41,300
2021/06/14 586 586 577 577 38,700
2021/06/11 582 589 575 586 76,600
2021/06/10 580 580 573 578 32,900
2021/06/09 584 584 578 580 35,500
2021/06/08 580 583 578 582 31,800
2021/06/07 580 581 573 576 53,000
2021/06/04 584 584 576 581 45,100
2021/06/03 580 582 577 581 24,000
2021/06/02 562 577 561 573 55,800
2021/06/01 562 570 559 565 55,300
2021/05/31 577 577 559 559 42,400
2021/05/28 569 574 563 574 32,100
2021/05/27 572 572 559 559 29,500
2021/05/26 567 573 566 567 33,500
2021/05/25 575 577 565 568 41,300
2021/05/24 561 574 561 571 46,200
2021/05/21 569 572 562 566 36,900
2021/05/20 562 571 562 563 29,800
2021/05/19 559 567 557 558 28,600
2021/05/18 558 570 558 567 62,600
2021/05/17 576 578 557 557 61,100
2021/05/14 562 578 562 566 57,300
2021/05/13 558 572 547 557 95,200
2021/05/12 580 582 563 567 75,100
2021/05/11 599 601 582 582 48,900
2021/05/10 600 609 599 602 42,200
2021/05/07 594 602 589 599 53,700
2021/05/06 583 596 581 592 41,900
2021/04/30 599 599 585 587 65,900
2021/04/28 600 605 595 599 63,500
2021/04/27 584 605 579 595 136,900
2021/04/26 585 587 579 579 25,700
2021/04/23 588 591 580 581 40,800
2021/04/22 590 598 587 593 68,600
2021/04/21 588 590 579 583 84,100
2021/04/20 610 610 598 601 58,000
2021/04/19 622 624 613 614 20,700
2021/04/16 615 617 609 613 23,700
2021/04/15 616 618 613 613 25,900
2021/04/14 619 620 613 616 26,000
2021/04/13 621 627 619 621 42,100
2021/04/12 625 633 619 625 39,300
2021/04/09 612 623 612 622 41,800
2021/04/08 634 634 614 614 70,900
2021/04/07 626 636 622 635 65,100
2021/04/06 631 640 624 626 75,900
2021/04/05 641 647 631 636 102,600
2021/04/02 635 635 615 621 30,400
2021/04/01 615 628 610 617 60,600
2021/03/31 623 623 609 611 66,200
2021/03/30 621 632 621 625 57,500
2021/03/29 648 650 616 631 135,900
2021/03/26 631 640 625 631 62,300
2021/03/25 614 635 609 629 93,900
2021/03/24 630 634 602 615 255,900
2021/03/23 690 690 643 643 311,200
2021/03/22 670 690 661 684 225,000
2021/03/19 651 655 638 653 108,200
2021/03/18 623 657 622 654 190,800
2021/03/17 608 625 602 623 81,700
2021/03/16 599 609 596 609 84,500
2021/03/15 582 598 582 597 89,800
2021/03/12 582 585 575 584 84,000
2021/03/11 579 583 577 581 55,100
2021/03/10 580 585 572 576 60,400
2021/03/09 565 580 556 579 89,400
2021/03/08 560 564 553 561 65,200
2021/03/05 549 558 537 557 61,900
2021/03/04 556 556 538 548 63,300
2021/03/03 547 555 546 555 50,000
2021/03/02 550 550 535 544 57,200
2021/03/01 545 549 539 549 43,300
2021/02/26 548 548 532 532 92,500
2021/02/25 566 567 552 553 108,200
2021/02/24 557 567 552 559 141,900
2021/02/22 539 556 536 553 163,700
2021/02/19 523 530 521 527 70,300
2021/02/18 541 541 522 525 63,600
2021/02/17 528 541 526 541 40,400
2021/02/16 536 536 524 528 69,900
2021/02/15 543 543 530 533 61,500
2021/02/12 527 544 527 541 105,500
2021/02/10 530 536 525 526 151,900
2021/02/09 560 564 549 557 114,800
2021/02/08 548 555 546 550 123,900
2021/02/05 525 543 525 543 70,400
2021/02/04 523 533 521 521 66,600
2021/02/03 527 527 518 523 35,300
2021/02/02 516 526 516 522 44,200
2021/02/01 512 520 511 511 56,100
2021/01/29 522 527 510 510 94,400
2021/01/28 518 528 516 522 66,200
2021/01/27 520 529 520 526 32,500
2021/01/26 525 525 512 520 32,900
2021/01/25 514 523 511 522 30,900
2021/01/22 525 526 510 510 85,600
2021/01/21 527 531 522 525 37,100
2021/01/20 518 524 517 520 30,600
2021/01/19 518 525 517 518 33,600
2021/01/18 520 527 518 520 47,800
2021/01/15 526 535 521 521 52,800
2021/01/14 529 536 523 525 50,100
2021/01/13 525 529 522 529 32,600
2021/01/12 524 532 520 525 61,000
2021/01/08 517 530 514 530 69,700
2021/01/07 512 522 510 513 52,200
2021/01/06 510 514 508 510 41,000
2021/01/05 512 514 503 508 54,300
2021/01/04 526 526 508 511 61,900

このページの先頭へ