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
2026/05/12 964 967 953 961 129,400
2026/05/11 973 974 963 964 129,300
2026/05/08 978 979 970 972 122,500
2026/05/07 986 988 976 980 114,100
2026/05/01 972 980 969 976 91,000
2026/04/30 980 980 971 972 113,900
2026/04/28 980 985 978 984 78,600
2026/04/27 972 984 970 982 76,100
2026/04/24 980 985 968 971 130,700
2026/04/23 995 995 973 980 164,300
2026/04/22 1,003 1,003 986 987 130,500
2026/04/21 1,009 1,015 996 997 110,200
2026/04/20 1,019 1,019 1,000 1,000 110,500
2026/04/17 1,018 1,018 1,006 1,011 76,000
2026/04/16 1,015 1,022 1,009 1,010 84,300
2026/04/15 1,020 1,028 1,008 1,013 96,300
2026/04/14 1,018 1,024 1,011 1,012 67,600
2026/04/13 1,011 1,019 1,005 1,014 109,000
2026/04/10 1,032 1,039 1,011 1,016 101,200
2026/04/09 1,050 1,051 1,029 1,029 89,600
2026/04/08 1,043 1,055 1,038 1,047 110,900
2026/04/07 1,033 1,041 1,021 1,021 66,200
2026/04/06 1,042 1,043 1,028 1,028 69,900
2026/04/03 1,030 1,052 1,030 1,042 75,000
2026/03/27 1,053 1,069 1,040 1,063 147,400
2026/03/26 1,070 1,074 1,043 1,054 105,400
2026/03/25 1,060 1,075 1,059 1,067 89,400
2026/03/24 1,044 1,050 1,031 1,045 84,900
2026/03/23 1,025 1,033 1,012 1,014 151,300
2026/03/19 1,095 1,095 1,064 1,064 145,000
2026/03/18 1,098 1,110 1,098 1,104 71,300
2026/03/17 1,101 1,109 1,090 1,093 66,400
2026/03/16 1,100 1,109 1,093 1,099 92,700
2026/03/13 1,102 1,112 1,097 1,103 118,800
2026/03/12 1,145 1,157 1,121 1,121 133,800
2026/03/11 1,150 1,156 1,139 1,139 100,500
2026/03/10 1,135 1,144 1,121 1,144 106,500
2026/03/09 1,105 1,121 1,095 1,118 193,400
2026/03/06 1,190 1,192 1,154 1,165 92,600
2026/03/05 1,175 1,194 1,171 1,186 109,100
2026/03/04 1,146 1,182 1,129 1,155 295,500
2026/03/03 1,234 1,239 1,173 1,175 237,300
2026/03/02 1,233 1,248 1,225 1,244 140,200
2026/02/27 1,206 1,260 1,196 1,257 365,000
2026/02/26 1,211 1,216 1,194 1,206 142,300
2026/02/25 1,229 1,230 1,198 1,198 171,900
2026/02/24 1,207 1,233 1,200 1,216 205,300
2026/02/20 1,212 1,221 1,187 1,207 155,200
2026/02/19 1,218 1,221 1,201 1,219 156,300
2026/02/18 1,177 1,220 1,172 1,206 297,100
2026/02/17 1,139 1,177 1,135 1,177 308,800
2026/02/16 1,123 1,137 1,114 1,135 124,500
2026/02/13 1,164 1,165 1,122 1,124 159,000
2026/02/12 1,164 1,177 1,147 1,158 277,300
2026/02/10 1,140 1,168 1,136 1,168 455,000
2026/02/09 1,148 1,153 1,112 1,141 855,500
2026/02/06 1,041 1,042 1,023 1,030 114,200
2026/02/05 1,047 1,058 1,044 1,045 129,700
2026/02/04 1,027 1,043 1,025 1,039 110,800
2026/02/03 1,025 1,030 1,016 1,024 67,400
2026/02/02 1,023 1,034 1,015 1,015 125,800
2026/01/30 1,012 1,018 1,008 1,015 82,800
2026/01/29 1,011 1,015 999 1,012 144,100
2026/01/28 1,013 1,017 1,005 1,010 81,400
2026/01/27 1,005 1,018 1,001 1,016 98,100
2026/01/26 1,024 1,031 1,004 1,005 171,100
2026/01/23 1,034 1,045 1,030 1,035 90,800
2026/01/22 1,020 1,037 1,019 1,034 62,500
2026/01/21 1,029 1,029 1,010 1,015 115,300
2026/01/20 1,041 1,047 1,030 1,031 97,500
2026/01/19 1,051 1,056 1,035 1,041 133,500
2026/01/16 1,056 1,063 1,036 1,057 114,400
2026/01/15 1,044 1,055 1,040 1,055 120,200
2026/01/14 1,038 1,043 1,036 1,043 100,200
2026/01/13 1,032 1,038 1,026 1,030 129,300
2026/01/09 1,026 1,032 1,025 1,030 55,100
2026/01/08 1,023 1,032 1,023 1,023 60,700
2026/01/07 1,020 1,031 1,016 1,026 75,100
2026/01/06 1,022 1,029 1,016 1,020 89,100
2026/01/05 1,040 1,042 1,021 1,021 87,400

このページの先頭へ