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
2023/12/29 1,325 1,331 1,306 1,319 183,100
2023/12/28 1,283 1,324 1,282 1,321 191,100
2023/12/27 1,272 1,301 1,272 1,290 170,300
2023/12/26 1,268 1,304 1,268 1,283 200,200
2023/12/25 1,250 1,276 1,245 1,268 256,500
2023/12/22 1,306 1,323 1,279 1,280 219,800
2023/12/21 1,285 1,317 1,255 1,305 289,800
2023/12/20 1,355 1,388 1,307 1,310 580,700
2023/12/19 1,336 1,354 1,314 1,349 290,600
2023/12/18 1,305 1,339 1,290 1,336 349,000
2023/12/15 1,268 1,324 1,251 1,315 391,600
2023/12/14 1,266 1,279 1,245 1,250 339,400
2023/12/13 1,195 1,235 1,195 1,230 291,800
2023/12/12 1,189 1,197 1,160 1,185 171,700
2023/12/11 1,194 1,205 1,177 1,181 96,400
2023/12/08 1,153 1,176 1,149 1,176 125,100
2023/12/07 1,190 1,199 1,161 1,163 209,100
2023/12/06 1,153 1,206 1,153 1,194 422,700
2023/12/05 1,143 1,184 1,140 1,143 211,200
2023/12/04 1,141 1,142 1,127 1,134 68,500
2023/12/01 1,131 1,140 1,115 1,133 112,900
2023/11/30 1,106 1,126 1,102 1,121 104,100
2023/11/29 1,107 1,117 1,107 1,110 43,000
2023/11/28 1,108 1,118 1,101 1,117 92,200
2023/11/27 1,126 1,137 1,101 1,109 142,500
2023/11/24 1,142 1,158 1,126 1,127 101,700
2023/11/22 1,137 1,158 1,133 1,142 88,800
2023/11/21 1,165 1,167 1,143 1,143 92,800
2023/11/20 1,146 1,170 1,142 1,154 230,800
2023/11/17 1,115 1,147 1,115 1,147 192,600
2023/11/16 1,126 1,128 1,107 1,116 131,800
2023/11/15 1,085 1,123 1,085 1,120 165,400
2023/11/14 1,085 1,097 1,081 1,084 118,700
2023/11/13 1,087 1,097 1,073 1,080 216,100
2023/11/10 1,110 1,122 1,088 1,095 356,400
2023/11/09 1,035 1,117 1,000 1,107 932,100
2023/11/08 1,034 1,034 978 990 239,800
2023/11/07 1,008 1,025 1,008 1,014 153,600
2023/11/06 981 1,008 975 1,003 206,200
2023/11/02 958 967 957 965 79,400
2023/11/01 973 973 952 957 101,400
2023/10/31 958 958 943 956 99,000
2023/10/30 965 966 953 958 239,900
2023/10/27 959 972 957 972 80,400
2023/10/26 950 964 948 958 71,400
2023/10/25 974 979 961 965 71,800
2023/10/24 947 963 922 962 182,800
2023/10/23 966 966 946 948 109,700
2023/10/20 961 968 951 965 72,200
2023/10/19 967 974 948 962 117,700
2023/10/18 970 985 968 981 80,000
2023/10/17 974 988 968 971 106,100
2023/10/16 985 985 961 965 146,200
2023/10/13 1,000 1,014 990 995 103,500
2023/10/12 997 1,014 992 1,014 92,100
2023/10/11 1,001 1,007 996 999 84,700
2023/10/10 1,000 1,009 999 1,002 99,500
2023/10/06 997 1,003 984 985 149,800
2023/10/05 973 1,004 973 997 203,800
2023/10/04 987 987 955 960 274,500
2023/10/03 993 1,010 986 1,003 166,400
2023/10/02 1,003 1,019 994 994 106,000
2023/09/29 1,013 1,018 998 1,001 107,400
2023/09/28 1,009 1,020 1,007 1,010 51,800
2023/09/27 1,010 1,019 1,000 1,019 84,800
2023/09/26 1,033 1,033 1,017 1,017 75,900
2023/09/25 1,023 1,034 1,013 1,033 94,400
2023/09/22 997 1,030 997 1,022 92,600
2023/09/21 1,019 1,019 997 1,002 109,500
2023/09/20 1,021 1,037 1,012 1,013 85,600
2023/09/19 1,026 1,030 1,010 1,019 81,800
2023/09/15 1,026 1,030 1,018 1,026 97,900
2023/09/14 1,008 1,022 1,008 1,020 84,400
2023/09/13 1,006 1,011 1,000 1,006 76,500
2023/09/12 1,008 1,022 1,007 1,013 62,400
2023/09/11 1,015 1,023 1,004 1,008 85,100
2023/09/08 1,007 1,024 1,006 1,016 99,900
2023/09/07 1,012 1,025 1,009 1,012 128,300
2023/09/06 1,023 1,025 1,014 1,018 77,900
2023/09/05 1,038 1,038 1,018 1,025 102,000
2023/09/04 1,028 1,044 1,027 1,038 99,200
2023/09/01 1,017 1,028 1,014 1,026 81,800
2023/08/31 1,018 1,023 1,008 1,008 77,400
2023/08/30 1,023 1,032 1,020 1,023 63,000
2023/08/29 1,030 1,034 1,020 1,027 95,600
2023/08/28 1,012 1,020 1,010 1,018 103,700
2023/08/25 1,005 1,014 998 1,008 123,100
2023/08/24 1,015 1,019 1,005 1,005 82,900
2023/08/23 1,025 1,028 1,008 1,016 105,900
2023/08/22 1,005 1,017 989 1,017 174,900
2023/08/21 973 1,007 973 1,005 185,400
2023/08/18 957 991 952 988 143,300
2023/08/17 969 973 936 972 445,100
2023/08/16 1,004 1,005 969 970 404,000
2023/08/15 1,010 1,022 1,004 1,012 160,200
2023/08/14 1,030 1,037 997 1,008 222,400
2023/08/10 1,008 1,032 995 1,027 273,600
2023/08/09 1,016 1,021 1,002 1,010 204,500
2023/08/08 1,046 1,049 1,006 1,020 398,300
2023/08/07 1,011 1,055 1,011 1,051 502,500
2023/08/04 981 1,046 972 1,002 1,324,000
2023/08/03 1,097 1,115 1,080 1,098 485,700
2023/08/02 1,122 1,123 1,081 1,093 346,200
2023/08/01 1,124 1,154 1,119 1,133 224,900
2023/07/31 1,117 1,129 1,109 1,116 119,000
2023/07/28 1,113 1,113 1,087 1,097 303,500
2023/07/27 1,118 1,127 1,111 1,124 68,900
2023/07/26 1,132 1,133 1,105 1,124 121,500
2023/07/25 1,142 1,142 1,123 1,130 93,900
2023/07/24 1,131 1,147 1,129 1,142 90,500
2023/07/21 1,140 1,141 1,126 1,126 128,600
2023/07/20 1,165 1,174 1,143 1,144 91,000
2023/07/19 1,158 1,164 1,147 1,164 63,300
2023/07/18 1,148 1,164 1,144 1,153 70,800
2023/07/14 1,149 1,159 1,133 1,150 92,500
2023/07/13 1,136 1,153 1,135 1,145 72,700
2023/07/12 1,152 1,154 1,133 1,133 130,900
2023/07/11 1,144 1,165 1,144 1,152 74,400
2023/07/10 1,164 1,168 1,137 1,145 141,400
2023/07/07 1,150 1,194 1,137 1,164 176,800
2023/07/06 1,180 1,186 1,161 1,166 156,400
2023/07/05 1,154 1,170 1,146 1,168 77,600
2023/07/04 1,150 1,165 1,143 1,162 117,600
2023/07/03 1,180 1,184 1,152 1,153 182,700
2023/06/30 1,174 1,186 1,164 1,175 159,400
2023/06/29 1,182 1,225 1,170 1,177 463,400
2023/06/28 1,140 1,167 1,137 1,167 203,900
2023/06/27 1,143 1,143 1,119 1,128 95,800
2023/06/26 1,131 1,159 1,128 1,141 176,100
2023/06/23 1,165 1,168 1,122 1,136 199,400
2023/06/22 1,147 1,179 1,147 1,157 231,900
2023/06/21 1,130 1,156 1,125 1,145 206,500
2023/06/20 1,110 1,134 1,102 1,134 209,800
2023/06/19 1,095 1,112 1,089 1,105 193,700
2023/06/16 1,090 1,095 1,073 1,093 159,700
2023/06/15 1,075 1,092 1,067 1,082 165,000
2023/06/14 1,093 1,098 1,066 1,082 247,700
2023/06/13 1,085 1,108 1,082 1,090 254,600
2023/06/12 1,080 1,085 1,070 1,078 148,500
2023/06/09 1,083 1,091 1,074 1,074 165,100
2023/06/08 1,100 1,111 1,065 1,070 216,200
2023/06/07 1,100 1,124 1,085 1,098 228,300
2023/06/06 1,126 1,126 1,094 1,096 247,100
2023/06/05 1,155 1,167 1,130 1,134 258,400
2023/06/02 1,087 1,143 1,071 1,131 301,500
2023/06/01 1,072 1,097 1,066 1,085 165,100
2023/05/31 1,102 1,113 1,078 1,086 345,600
2023/05/30 1,136 1,144 1,112 1,118 235,900
2023/05/29 1,159 1,159 1,137 1,137 124,700
2023/05/26 1,162 1,164 1,139 1,141 206,400
2023/05/25 1,149 1,175 1,138 1,164 389,600
2023/05/24 1,160 1,187 1,139 1,147 285,900
2023/05/23 1,224 1,226 1,175 1,180 380,600
2023/05/22 1,244 1,244 1,208 1,214 305,200
2023/05/19 1,275 1,280 1,252 1,255 137,200
2023/05/18 1,275 1,282 1,245 1,280 201,800
2023/05/17 1,267 1,282 1,264 1,266 127,200
2023/05/16 1,249 1,274 1,247 1,270 154,800
2023/05/15 1,295 1,295 1,247 1,248 297,700
2023/05/12 1,303 1,342 1,287 1,295 347,700
2023/05/11 1,291 1,362 1,249 1,317 942,400
2023/05/10 1,287 1,291 1,243 1,251 241,300
2023/05/09 1,271 1,279 1,251 1,274 199,700
2023/05/08 1,280 1,299 1,264 1,271 240,200
2023/05/02 1,254 1,272 1,244 1,272 180,500
2023/05/01 1,257 1,285 1,246 1,253 176,200
2023/04/28 1,260 1,266 1,240 1,265 187,100
2023/04/27 1,211 1,262 1,209 1,242 231,000
2023/04/26 1,234 1,234 1,206 1,217 203,700
2023/04/25 1,245 1,261 1,225 1,243 232,700
2023/04/24 1,259 1,278 1,240 1,242 202,400
2023/04/21 1,258 1,276 1,241 1,253 302,600
2023/04/20 1,262 1,294 1,252 1,268 257,800
2023/04/19 1,278 1,290 1,264 1,271 315,400
2023/04/18 1,312 1,329 1,281 1,291 348,600
2023/04/17 1,350 1,350 1,310 1,312 534,100
2023/04/14 1,433 1,454 1,307 1,336 1,672,300
2023/04/13 1,463 1,474 1,392 1,414 1,982,600
2023/04/12 1,300 1,432 1,300 1,420 2,339,100
2023/04/11 1,230 1,248 1,209 1,212 151,900
2023/04/10 1,186 1,238 1,186 1,221 335,000
2023/04/07 1,171 1,175 1,149 1,156 91,700
2023/04/06 1,140 1,179 1,136 1,165 172,100
2023/04/05 1,165 1,177 1,141 1,153 221,400
2023/04/04 1,214 1,214 1,178 1,182 139,300
2023/04/03 1,223 1,223 1,202 1,214 99,900
2023/03/31 1,215 1,217 1,190 1,200 152,600
2023/03/30 1,164 1,200 1,159 1,194 143,700
2023/03/29 1,149 1,172 1,143 1,172 147,300
2023/03/28 1,149 1,153 1,139 1,152 94,700
2023/03/27 1,168 1,169 1,138 1,141 147,200
2023/03/24 1,157 1,170 1,140 1,161 145,100
2023/03/23 1,122 1,157 1,117 1,155 200,400
2023/03/22 1,170 1,175 1,151 1,152 141,300
2023/03/20 1,182 1,183 1,131 1,140 253,400
2023/03/17 1,214 1,214 1,185 1,196 125,200
2023/03/16 1,163 1,196 1,161 1,184 236,100
2023/03/15 1,208 1,229 1,187 1,220 235,300
2023/03/14 1,200 1,211 1,142 1,148 419,600
2023/03/13 1,248 1,248 1,204 1,229 352,100
2023/03/10 1,267 1,298 1,264 1,275 173,900
2023/03/09 1,275 1,283 1,254 1,280 178,000
2023/03/08 1,288 1,311 1,275 1,275 253,700
2023/03/07 1,275 1,290 1,255 1,288 242,600
2023/03/06 1,308 1,315 1,270 1,274 312,100
2023/03/03 1,300 1,312 1,262 1,302 548,700
2023/03/02 1,328 1,328 1,242 1,297 641,400
2023/03/01 1,299 1,344 1,299 1,338 308,000
2023/02/28 1,300 1,327 1,281 1,310 305,700
2023/02/27 1,284 1,303 1,272 1,290 142,100
2023/02/24 1,298 1,314 1,281 1,286 257,100
2023/02/22 1,261 1,291 1,253 1,284 249,600
2023/02/21 1,252 1,305 1,248 1,271 441,700
2023/02/20 1,250 1,262 1,234 1,252 250,800
2023/02/17 1,242 1,289 1,235 1,247 559,700
2023/02/16 1,157 1,268 1,147 1,247 877,700
2023/02/15 1,160 1,168 1,134 1,157 179,800
2023/02/14 1,109 1,148 1,106 1,147 288,400
2023/02/13 1,109 1,110 1,069 1,098 246,100
2023/02/10 1,087 1,143 1,064 1,110 343,900
2023/02/09 1,129 1,134 1,026 1,086 1,019,200
2023/02/08 1,170 1,206 1,168 1,177 316,200
2023/02/07 1,145 1,169 1,138 1,161 88,600
2023/02/06 1,180 1,188 1,137 1,146 181,900
2023/02/03 1,150 1,172 1,148 1,171 118,600
2023/02/02 1,173 1,188 1,151 1,153 133,900
2023/02/01 1,154 1,172 1,146 1,161 140,300
2023/01/31 1,143 1,155 1,132 1,142 121,400
2023/01/30 1,136 1,162 1,128 1,143 135,800
2023/01/27 1,136 1,155 1,122 1,140 165,500
2023/01/26 1,165 1,167 1,113 1,138 368,700
2023/01/25 1,143 1,178 1,131 1,166 230,000
2023/01/24 1,141 1,185 1,141 1,145 277,300
2023/01/23 1,198 1,198 1,136 1,139 373,000
2023/01/20 1,180 1,197 1,172 1,196 226,600
2023/01/19 1,136 1,176 1,135 1,170 179,200
2023/01/18 1,140 1,167 1,126 1,150 206,300
2023/01/17 1,105 1,140 1,102 1,139 175,600
2023/01/16 1,082 1,109 1,076 1,105 120,800
2023/01/13 1,102 1,139 1,089 1,099 220,200
2023/01/12 1,122 1,124 1,106 1,119 165,400
2023/01/11 1,076 1,130 1,074 1,116 305,000
2023/01/10 1,028 1,086 1,024 1,071 280,200
2023/01/06 1,005 1,035 1,004 1,035 85,500
2023/01/05 1,032 1,037 988 1,009 228,900
2023/01/04 1,084 1,095 1,020 1,027 216,500

このページの先頭へ