6284 日精エー・エス・ビー機械(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 5,340 | 5,410 | 5,220 | 5,270 | 44,900 | 5,270 |
| 2024-05-01 | 5,170 | 5,330 | 5,130 | 5,250 | 36,600 | 5,250 |
| 2024-04-30 | 5,120 | 5,260 | 5,070 | 5,210 | 54,700 | 5,210 |
| 2024-04-26 | 4,875 | 5,070 | 4,845 | 5,070 | 159,600 | 5,070 |
| 2024-04-25 | 4,865 | 4,905 | 4,815 | 4,875 | 35,600 | 4,875 |
| 2024-04-24 | 4,830 | 4,890 | 4,815 | 4,875 | 24,700 | 4,875 |
| 2024-04-23 | 4,800 | 4,860 | 4,785 | 4,825 | 19,900 | 4,825 |
| 2024-04-22 | 4,775 | 4,855 | 4,775 | 4,795 | 22,500 | 4,795 |
| 2024-04-19 | 4,870 | 4,870 | 4,680 | 4,775 | 44,700 | 4,775 |
| 2024-04-18 | 4,875 | 4,925 | 4,825 | 4,905 | 32,500 | 4,905 |
| 2024-04-17 | 4,970 | 4,985 | 4,855 | 4,940 | 41,600 | 4,940 |
| 2024-04-16 | 4,985 | 5,060 | 4,935 | 4,955 | 36,900 | 4,955 |
| 2024-04-15 | 5,020 | 5,060 | 4,980 | 5,020 | 35,000 | 5,020 |
| 2024-04-12 | 5,110 | 5,180 | 5,060 | 5,130 | 69,300 | 5,130 |
| 2024-04-11 | 4,970 | 5,090 | 4,955 | 5,050 | 40,000 | 5,050 |
| 2024-04-10 | 5,000 | 5,150 | 4,980 | 5,070 | 62,600 | 5,070 |
| 2024-04-09 | 4,975 | 5,000 | 4,890 | 5,000 | 59,300 | 5,000 |
| 2024-04-08 | 4,875 | 4,935 | 4,785 | 4,870 | 69,100 | 4,870 |
| 2024-04-05 | 5,000 | 5,000 | 4,825 | 4,855 | 30,300 | 4,855 |
| 2024-04-04 | 4,935 | 5,060 | 4,915 | 5,030 | 48,400 | 5,030 |
| 2024-04-03 | 4,940 | 5,000 | 4,855 | 4,930 | 42,200 | 4,930 |
| 2024-04-02 | 5,020 | 5,040 | 4,885 | 4,940 | 52,700 | 4,940 |
| 2024-04-01 | 5,300 | 5,330 | 5,060 | 5,100 | 48,300 | 5,100 |
| 2024-03-29 | 5,200 | 5,360 | 5,200 | 5,320 | 42,800 | 5,320 |
| 2024-03-28 | 5,220 | 5,240 | 5,130 | 5,170 | 24,100 | 5,170 |
| 2024-03-27 | 5,190 | 5,300 | 5,190 | 5,260 | 33,800 | 5,260 |
| 2024-03-26 | 5,310 | 5,330 | 5,190 | 5,250 | 25,700 | 5,250 |
| 2024-03-25 | 5,250 | 5,400 | 5,230 | 5,310 | 62,600 | 5,310 |
| 2024-03-22 | 5,220 | 5,280 | 5,150 | 5,230 | 46,200 | 5,230 |
| 2024-03-21 | 5,080 | 5,430 | 5,060 | 5,270 | 157,500 | 5,270 |
| 2024-03-19 | 5,100 | 5,120 | 5,010 | 5,010 | 35,100 | 5,010 |
| 2024-03-18 | 5,000 | 5,220 | 4,980 | 5,140 | 99,400 | 5,140 |
| 2024-03-15 | 4,945 | 5,130 | 4,920 | 5,100 | 99,800 | 5,100 |
| 2024-03-14 | 4,795 | 4,950 | 4,720 | 4,905 | 103,800 | 4,905 |
| 2024-03-13 | 4,675 | 4,720 | 4,570 | 4,630 | 66,700 | 4,630 |
| 2024-03-12 | 4,520 | 4,630 | 4,510 | 4,630 | 31,400 | 4,630 |
| 2024-03-11 | 4,555 | 4,600 | 4,545 | 4,575 | 33,000 | 4,575 |
| 2024-03-08 | 4,485 | 4,675 | 4,485 | 4,635 | 43,900 | 4,635 |
| 2024-03-07 | 4,650 | 4,650 | 4,520 | 4,550 | 31,700 | 4,550 |
| 2024-03-06 | 4,600 | 4,675 | 4,600 | 4,620 | 22,600 | 4,620 |
| 2024-03-05 | 4,590 | 4,660 | 4,545 | 4,640 | 36,800 | 4,640 |
| 2024-03-04 | 4,645 | 4,645 | 4,585 | 4,595 | 40,600 | 4,595 |
| 2024-03-01 | 4,580 | 4,645 | 4,580 | 4,645 | 40,900 | 4,645 |
| 2024-02-29 | 4,550 | 4,600 | 4,515 | 4,560 | 45,400 | 4,560 |
| 2024-02-28 | 4,525 | 4,575 | 4,520 | 4,520 | 34,800 | 4,520 |
| 2024-02-27 | 4,440 | 4,550 | 4,440 | 4,525 | 47,200 | 4,525 |
| 2024-02-26 | 4,450 | 4,495 | 4,445 | 4,450 | 22,100 | 4,450 |
| 2024-02-22 | 4,405 | 4,430 | 4,395 | 4,430 | 30,200 | 4,430 |
| 2024-02-21 | 4,400 | 4,440 | 4,390 | 4,390 | 20,700 | 4,390 |
| 2024-02-20 | 4,430 | 4,440 | 4,400 | 4,405 | 34,300 | 4,405 |
| 2024-02-19 | 4,440 | 4,440 | 4,355 | 4,360 | 22,000 | 4,360 |
| 2024-02-16 | 4,400 | 4,440 | 4,345 | 4,400 | 49,300 | 4,400 |
| 2024-02-15 | 4,305 | 4,430 | 4,285 | 4,400 | 51,300 | 4,400 |
| 2024-02-14 | 4,225 | 4,340 | 4,190 | 4,235 | 104,100 | 4,235 |
| 2024-02-13 | 4,350 | 4,440 | 4,255 | 4,280 | 124,100 | 4,280 |
| 2024-02-09 | 4,215 | 4,255 | 4,200 | 4,225 | 60,200 | 4,225 |
| 2024-02-08 | 4,195 | 4,225 | 4,130 | 4,220 | 40,100 | 4,220 |
| 2024-02-07 | 4,180 | 4,210 | 4,135 | 4,195 | 60,000 | 4,195 |
| 2024-02-06 | 4,245 | 4,245 | 4,195 | 4,200 | 30,600 | 4,200 |
| 2024-02-05 | 4,270 | 4,305 | 4,250 | 4,255 | 31,400 | 4,255 |
| 2024-02-02 | 4,270 | 4,290 | 4,250 | 4,265 | 19,400 | 4,265 |
| 2024-02-01 | 4,275 | 4,285 | 4,245 | 4,250 | 18,800 | 4,250 |
| 2024-01-31 | 4,285 | 4,305 | 4,250 | 4,300 | 35,600 | 4,300 |
| 2024-01-30 | 4,330 | 4,350 | 4,290 | 4,295 | 23,300 | 4,295 |
| 2024-01-29 | 4,320 | 4,355 | 4,320 | 4,335 | 17,300 | 4,335 |
| 2024-01-26 | 4,300 | 4,395 | 4,295 | 4,320 | 31,800 | 4,320 |
| 2024-01-25 | 4,350 | 4,350 | 4,295 | 4,320 | 35,100 | 4,320 |
| 2024-01-24 | 4,420 | 4,420 | 4,350 | 4,370 | 33,500 | 4,370 |
| 2024-01-23 | 4,425 | 4,445 | 4,375 | 4,415 | 32,800 | 4,415 |
| 2024-01-22 | 4,390 | 4,405 | 4,375 | 4,390 | 17,300 | 4,390 |
| 2024-01-19 | 4,300 | 4,365 | 4,300 | 4,350 | 28,200 | 4,350 |
| 2024-01-18 | 4,400 | 4,430 | 4,275 | 4,275 | 48,400 | 4,275 |
| 2024-01-17 | 4,415 | 4,480 | 4,390 | 4,410 | 66,200 | 4,410 |
| 2024-01-16 | 4,450 | 4,460 | 4,375 | 4,405 | 51,500 | 4,405 |
| 2024-01-15 | 4,440 | 4,495 | 4,410 | 4,435 | 69,800 | 4,435 |
| 2024-01-12 | 4,445 | 4,480 | 4,380 | 4,415 | 53,800 | 4,415 |
| 2024-01-11 | 4,445 | 4,520 | 4,400 | 4,415 | 65,800 | 4,415 |
| 2024-01-10 | 4,325 | 4,405 | 4,310 | 4,375 | 49,700 | 4,375 |
| 2024-01-09 | 4,380 | 4,405 | 4,310 | 4,315 | 31,400 | 4,315 |
| 2024-01-05 | 4,465 | 4,465 | 4,350 | 4,350 | 40,800 | 4,350 |
| 2024-01-04 | 4,400 | 4,495 | 4,340 | 4,475 | 28,300 | 4,475 |
分割・併合履歴 ： [1990-09-25]1株→1.1株
