6284 日精エー・エス・ビー機械(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,605 | 4,670 | 4,385 | 4,475 | 61,600 | 4,475 |
| 2025-04-03 | 4,730 | 4,790 | 4,705 | 4,745 | 33,200 | 4,745 |
| 2025-04-02 | 4,920 | 4,930 | 4,875 | 4,920 | 26,800 | 4,920 |
| 2025-04-01 | 4,970 | 5,030 | 4,935 | 4,955 | 27,300 | 4,955 |
| 2025-03-31 | 5,050 | 5,150 | 4,925 | 4,965 | 33,700 | 4,965 |
| 2025-03-28 | 5,210 | 5,210 | 5,070 | 5,100 | 22,700 | 5,100 |
| 2025-03-27 | 5,210 | 5,240 | 5,150 | 5,230 | 22,800 | 5,230 |
| 2025-03-26 | 5,140 | 5,210 | 5,110 | 5,210 | 26,900 | 5,210 |
| 2025-03-25 | 5,250 | 5,250 | 5,100 | 5,140 | 21,300 | 5,140 |
| 2025-03-24 | 5,300 | 5,310 | 5,170 | 5,190 | 18,500 | 5,190 |
| 2025-03-21 | 5,260 | 5,300 | 5,220 | 5,290 | 29,000 | 5,290 |
| 2025-03-19 | 5,130 | 5,260 | 5,130 | 5,230 | 22,200 | 5,230 |
| 2025-03-18 | 5,120 | 5,140 | 5,100 | 5,130 | 15,300 | 5,130 |
| 2025-03-17 | 5,170 | 5,190 | 5,110 | 5,110 | 18,000 | 5,110 |
| 2025-03-14 | 4,995 | 5,100 | 4,935 | 5,100 | 27,700 | 5,100 |
| 2025-03-13 | 5,000 | 5,050 | 4,970 | 5,020 | 23,200 | 5,020 |
| 2025-03-12 | 4,950 | 5,020 | 4,890 | 4,975 | 25,000 | 4,975 |
| 2025-03-11 | 4,900 | 4,995 | 4,875 | 4,995 | 30,400 | 4,995 |
| 2025-03-10 | 5,110 | 5,110 | 4,905 | 4,960 | 60,600 | 4,960 |
| 2025-03-07 | 5,030 | 5,100 | 5,000 | 5,090 | 24,600 | 5,090 |
| 2025-03-06 | 5,160 | 5,180 | 5,110 | 5,110 | 17,300 | 5,110 |
| 2025-03-05 | 5,060 | 5,120 | 5,050 | 5,120 | 28,500 | 5,120 |
| 2025-03-04 | 5,110 | 5,110 | 4,970 | 5,040 | 31,900 | 5,040 |
| 2025-03-03 | 5,230 | 5,230 | 5,010 | 5,070 | 48,800 | 5,070 |
| 2025-02-28 | 5,230 | 5,240 | 5,150 | 5,170 | 15,500 | 5,170 |
| 2025-02-27 | 5,150 | 5,260 | 5,150 | 5,250 | 18,900 | 5,250 |
| 2025-02-26 | 5,290 | 5,290 | 5,160 | 5,210 | 20,000 | 5,210 |
| 2025-02-25 | 5,220 | 5,310 | 5,200 | 5,260 | 30,000 | 5,260 |
| 2025-02-21 | 5,300 | 5,320 | 5,230 | 5,270 | 16,200 | 5,270 |
| 2025-02-20 | 5,290 | 5,320 | 5,250 | 5,300 | 29,200 | 5,300 |
| 2025-02-19 | 5,400 | 5,410 | 5,270 | 5,320 | 17,600 | 5,320 |
| 2025-02-18 | 5,430 | 5,460 | 5,350 | 5,410 | 28,800 | 5,410 |
| 2025-02-17 | 5,590 | 5,650 | 5,420 | 5,430 | 35,000 | 5,430 |
| 2025-02-14 | 5,700 | 5,870 | 5,560 | 5,580 | 62,300 | 5,580 |
| 2025-02-13 | 5,500 | 5,570 | 5,460 | 5,490 | 15,800 | 5,490 |
| 2025-02-12 | 5,430 | 5,520 | 5,430 | 5,500 | 20,200 | 5,500 |
| 2025-02-10 | 5,390 | 5,430 | 5,340 | 5,390 | 11,600 | 5,390 |
| 2025-02-07 | 5,410 | 5,470 | 5,400 | 5,420 | 12,600 | 5,420 |
| 2025-02-06 | 5,430 | 5,460 | 5,400 | 5,400 | 10,700 | 5,400 |
| 2025-02-05 | 5,400 | 5,450 | 5,390 | 5,410 | 14,600 | 5,410 |
| 2025-02-04 | 5,410 | 5,470 | 5,390 | 5,400 | 15,000 | 5,400 |
| 2025-02-03 | 5,380 | 5,480 | 5,360 | 5,370 | 19,600 | 5,370 |
| 2025-01-31 | 5,430 | 5,490 | 5,430 | 5,430 | 10,500 | 5,430 |
| 2025-01-30 | 5,390 | 5,460 | 5,380 | 5,420 | 9,300 | 5,420 |
| 2025-01-29 | 5,400 | 5,470 | 5,400 | 5,430 | 12,100 | 5,430 |
| 2025-01-28 | 5,350 | 5,490 | 5,350 | 5,380 | 16,300 | 5,380 |
| 2025-01-27 | 5,390 | 5,420 | 5,340 | 5,350 | 14,300 | 5,350 |
| 2025-01-24 | 5,480 | 5,500 | 5,400 | 5,400 | 30,000 | 5,400 |
| 2025-01-23 | 5,430 | 5,480 | 5,390 | 5,410 | 20,000 | 5,410 |
| 2025-01-22 | 5,410 | 5,470 | 5,390 | 5,430 | 20,600 | 5,430 |
| 2025-01-21 | 5,320 | 5,400 | 5,290 | 5,360 | 22,600 | 5,360 |
| 2025-01-20 | 5,180 | 5,320 | 5,130 | 5,260 | 30,400 | 5,260 |
| 2025-01-17 | 4,970 | 5,180 | 4,955 | 5,100 | 24,500 | 5,100 |
| 2025-01-16 | 4,980 | 5,030 | 4,965 | 4,970 | 19,500 | 4,970 |
| 2025-01-15 | 4,950 | 4,990 | 4,935 | 4,980 | 19,200 | 4,980 |
| 2025-01-14 | 4,995 | 5,020 | 4,910 | 4,950 | 29,200 | 4,950 |
| 2025-01-10 | 5,070 | 5,110 | 5,030 | 5,030 | 16,500 | 5,030 |
| 2025-01-09 | 5,200 | 5,200 | 5,050 | 5,070 | 19,100 | 5,070 |
| 2025-01-08 | 5,130 | 5,200 | 5,120 | 5,170 | 25,500 | 5,170 |
| 2025-01-07 | 5,100 | 5,160 | 5,040 | 5,160 | 27,800 | 5,160 |
| 2025-01-06 | 5,180 | 5,220 | 5,100 | 5,100 | 25,100 | 5,100 |
分割・併合履歴 ： [1990-09-25]1株→1.1株