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
2022/12/30 1,057 1,104 1,055 1,073 386,000
2022/12/29 1,020 1,066 1,015 1,066 193,300
2022/12/28 1,050 1,062 1,031 1,032 255,100
2022/12/27 1,033 1,085 1,033 1,074 410,200
2022/12/26 981 1,085 980 1,020 246,800
2022/12/23 1,017 1,022 987 996 262,000
2022/12/22 1,051 1,072 992 1,023 546,400
2022/12/21 1,060 1,069 1,031 1,042 369,900
2022/12/20 1,084 1,104 1,024 1,060 493,200
2022/12/19 1,089 1,119 1,075 1,089 261,200
2022/12/16 1,110 1,133 1,104 1,107 294,200
2022/12/15 1,137 1,137 1,106 1,126 449,000
2022/12/14 1,145 1,166 1,127 1,147 501,600
2022/12/13 1,158 1,197 1,115 1,123 787,700
2022/12/12 1,112 1,183 1,108 1,164 901,600
2022/12/09 1,075 1,109 1,075 1,108 472,600
2022/12/08 1,069 1,094 1,063 1,086 416,100
2022/12/07 1,034 1,072 1,033 1,062 349,200
2022/12/06 1,023 1,088 1,018 1,050 723,000
2022/12/05 1,066 1,085 1,024 1,044 939,200
2022/12/02 1,106 1,129 1,028 1,096 1,264,500
2022/12/01 1,030 1,104 1,025 1,089 991,800
2022/11/30 1,001 1,023 994 1,014 599,400
2022/11/29 930 985 924 974 321,200
2022/11/28 940 947 926 938 306,100
2022/11/25 872 937 862 937 474,500
2022/11/24 883 887 856 871 214,200
2022/11/22 865 883 859 878 225,700
2022/11/21 856 873 853 864 216,400
2022/11/18 832 847 830 846 151,800
2022/11/17 807 834 802 824 188,500
2022/11/16 792 821 788 809 208,800
2022/11/15 786 796 775 793 77,600
2022/11/14 779 796 779 793 67,000
2022/11/11 790 790 776 788 125,400
2022/11/10 775 800 769 776 178,700
2022/11/09 728 775 728 775 341,000
2022/11/08 725 725 713 718 56,500
2022/11/07 711 730 711 716 105,800
2022/11/04 700 710 699 701 41,100
2022/11/02 705 715 705 707 33,000
2022/11/01 700 713 695 710 42,900
2022/10/31 697 703 693 695 50,600
2022/10/28 710 711 686 688 137,100
2022/10/27 715 722 711 712 53,600
2022/10/26 715 718 708 715 35,700
2022/10/25 717 718 713 714 38,300
2022/10/24 715 718 708 711 28,900
2022/10/21 712 714 704 706 33,700
2022/10/20 713 721 707 712 69,900
2022/10/19 702 713 700 713 70,000
2022/10/18 695 704 691 701 59,200
2022/10/17 679 696 679 695 38,700
2022/10/14 682 688 677 683 49,900
2022/10/13 677 677 671 672 37,700
2022/10/12 675 683 673 681 27,700
2022/10/11 684 687 676 681 56,000
2022/10/07 688 699 688 698 53,700
2022/10/06 688 698 687 697 70,600
2022/10/05 684 688 676 681 76,200
2022/10/04 678 685 668 680 69,200
2022/10/03 650 669 650 669 40,400
2022/09/30 653 665 651 651 51,800
2022/09/29 658 666 649 659 60,400
2022/09/28 640 654 638 651 51,900
2022/09/27 635 656 635 648 49,400
2022/09/26 648 659 631 632 103,700
2022/09/22 650 657 642 654 61,500
2022/09/21 652 655 646 655 42,300
2022/09/20 652 666 651 655 49,000
2022/09/16 658 660 651 652 41,300
2022/09/15 668 668 658 658 25,300
2022/09/14 663 673 658 665 48,000
2022/09/13 675 675 667 672 17,800
2022/09/12 675 679 672 675 24,200
2022/09/09 660 673 660 671 38,500
2022/09/08 664 670 662 670 33,000
2022/09/07 661 665 655 659 23,900
2022/09/06 658 669 656 662 42,300
2022/09/05 656 660 651 658 27,200
2022/09/02 658 658 651 656 26,800
2022/09/01 660 660 654 655 37,600
2022/08/31 660 665 660 662 25,700
2022/08/30 659 670 658 669 26,200
2022/08/29 658 663 658 658 39,500
2022/08/26 672 677 667 670 14,500
2022/08/25 681 681 671 672 18,700
2022/08/24 664 674 664 674 23,100
2022/08/23 659 664 659 660 36,000
2022/08/22 668 670 663 669 24,500
2022/08/19 672 677 666 667 23,100
2022/08/18 671 677 668 674 25,800
2022/08/17 680 681 671 673 25,600
2022/08/16 683 684 671 673 16,000
2022/08/15 680 683 673 683 22,700
2022/08/12 679 686 675 682 35,100
2022/08/10 668 676 660 676 28,400
2022/08/09 682 685 666 666 34,400
2022/08/08 666 686 664 685 43,800
2022/08/05 672 675 654 665 78,100
2022/08/04 659 682 650 672 135,900
2022/08/03 688 689 681 684 38,700
2022/08/02 694 694 683 684 28,100
2022/08/01 693 697 687 697 24,800
2022/07/29 705 705 690 691 46,800
2022/07/28 697 703 692 703 65,800
2022/07/27 687 696 685 694 28,100
2022/07/26 689 692 686 689 14,200
2022/07/25 690 691 683 688 21,800
2022/07/22 689 695 685 693 48,400
2022/07/21 682 689 679 689 23,900
2022/07/20 682 685 675 685 44,000
2022/07/19 671 677 668 676 21,200
2022/07/15 679 680 669 674 17,500
2022/07/14 674 679 671 679 16,900
2022/07/13 668 676 666 676 21,100
2022/07/12 680 680 663 666 33,800
2022/07/11 675 685 674 685 48,400
2022/07/08 669 676 665 665 47,900
2022/07/07 667 670 652 670 43,900
2022/07/06 653 663 651 663 41,700
2022/07/05 660 666 654 659 40,400
2022/07/04 664 664 650 659 33,500
2022/07/01 667 670 652 659 50,900
2022/06/30 684 684 665 667 68,900
2022/06/29 663 679 657 677 79,700
2022/06/28 658 671 658 671 26,600
2022/06/27 671 675 654 659 38,000
2022/06/24 659 668 655 668 40,500
2022/06/23 648 655 646 655 21,300
2022/06/22 665 665 646 646 24,300
2022/06/21 654 661 649 661 47,600
2022/06/20 665 665 642 644 40,600
2022/06/17 655 661 648 660 62,300
2022/06/16 667 677 664 667 42,900
2022/06/15 671 677 657 657 51,600
2022/06/14 666 676 664 670 39,700
2022/06/13 669 676 667 673 48,000
2022/06/10 688 688 677 677 62,100
2022/06/09 695 698 690 690 36,600
2022/06/08 693 700 686 700 43,500
2022/06/07 693 699 689 690 27,800
2022/06/06 686 692 679 689 25,900
2022/06/03 693 697 687 692 35,600
2022/06/02 697 697 686 689 39,900
2022/06/01 693 702 689 702 41,100
2022/05/31 688 708 683 689 110,300
2022/05/30 672 689 668 689 96,400
2022/05/27 665 666 655 662 29,700
2022/05/26 656 668 655 655 24,700
2022/05/25 665 669 655 655 33,900
2022/05/24 690 690 663 665 109,800
2022/05/23 677 690 671 688 73,900
2022/05/20 680 680 665 668 57,600
2022/05/19 652 683 652 680 79,700
2022/05/18 665 673 657 672 77,300
2022/05/17 644 661 637 658 65,300
2022/05/16 657 659 642 646 53,600
2022/05/13 623 657 623 647 111,500
2022/05/12 639 646 620 620 189,600
2022/05/11 700 700 647 649 310,000
2022/05/10 725 725 697 706 145,700
2022/05/09 718 734 713 730 84,900
2022/05/06 706 722 698 720 63,500
2022/05/02 718 725 705 705 49,900
2022/04/28 716 718 709 718 60,000
2022/04/27 686 719 682 718 130,800
2022/04/26 705 707 701 704 25,200
2022/04/25 698 709 692 700 54,400
2022/04/22 702 717 696 705 49,400
2022/04/21 717 718 701 717 56,800
2022/04/20 702 719 702 715 66,200
2022/04/19 683 696 683 694 42,300
2022/04/18 680 685 671 679 41,500
2022/04/15 677 688 674 682 31,700
2022/04/14 676 685 676 677 12,900
2022/04/13 671 678 667 678 34,800
2022/04/12 680 680 665 670 48,000
2022/04/11 694 700 682 683 28,000
2022/04/08 694 695 673 684 62,400
2022/04/07 700 700 685 688 56,800
2022/04/06 705 713 697 706 54,500
2022/04/05 717 720 709 712 79,900
2022/04/04 680 707 680 702 99,000
2022/04/01 672 673 663 673 43,100
2022/03/31 669 683 669 675 44,400
2022/03/30 663 677 656 674 60,300
2022/03/29 683 683 669 675 88,100
2022/03/28 676 692 674 688 54,800
2022/03/25 686 687 677 680 45,000
2022/03/24 669 682 663 676 57,300
2022/03/23 657 681 656 676 101,500
2022/03/22 660 660 646 651 60,700
2022/03/18 642 654 641 654 57,700
2022/03/17 648 653 640 650 59,600
2022/03/16 643 644 632 638 41,700
2022/03/15 628 635 622 634 36,000
2022/03/14 623 631 620 628 37,500
2022/03/11 616 626 611 617 47,800
2022/03/10 624 635 618 635 69,200
2022/03/09 600 613 592 604 57,600
2022/03/08 606 613 591 595 109,600
2022/03/07 621 627 607 617 82,200
2022/03/04 634 635 618 624 67,900
2022/03/03 626 643 624 638 76,500
2022/03/02 620 626 615 616 123,400
2022/03/01 647 649 631 633 80,800
2022/02/28 640 646 633 646 51,900
2022/02/25 628 645 628 644 88,300
2022/02/24 612 620 605 620 91,200
2022/02/22 620 625 611 620 65,600
2022/02/21 640 640 628 628 57,400
2022/02/18 654 663 650 655 55,900
2022/02/17 679 683 662 664 74,500
2022/02/16 683 691 680 689 57,700
2022/02/15 675 687 667 673 64,700
2022/02/14 678 678 662 675 106,300
2022/02/10 710 712 677 694 257,000
2022/02/09 657 659 651 651 46,700
2022/02/08 646 652 646 652 22,800
2022/02/07 643 646 635 644 37,600
2022/02/04 649 654 639 646 34,700
2022/02/03 654 655 642 654 36,600
2022/02/02 639 656 638 656 28,900
2022/02/01 636 643 629 637 45,200
2022/01/31 619 634 616 629 44,900
2022/01/28 610 619 606 615 81,300
2022/01/27 628 632 601 603 113,800
2022/01/26 625 632 620 626 50,000
2022/01/25 633 636 618 618 90,500
2022/01/24 627 640 618 636 60,700
2022/01/21 627 635 615 633 90,400
2022/01/20 612 634 611 630 71,900
2022/01/19 629 634 615 615 118,700
2022/01/18 635 648 635 636 45,000
2022/01/17 639 643 632 635 35,400
2022/01/14 642 642 631 638 55,200
2022/01/13 653 655 648 650 34,600
2022/01/12 646 657 642 656 55,100
2022/01/11 659 659 639 639 87,100
2022/01/07 661 668 651 651 72,400
2022/01/06 670 673 661 663 75,200
2022/01/05 687 687 675 680 36,400
2022/01/04 685 686 673 683 69,300

このページの先頭へ