6376 日機装(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
2024-06-211,1591,1631,1481,150177,8001,150
2024-06-201,1501,1561,1331,152125,8001,152
2024-06-191,1711,1711,1531,158122,8001,158
2024-06-181,1561,1681,1551,16483,6001,164
2024-06-171,1471,1541,1381,151124,8001,151
2024-06-141,1401,1731,1401,172140,9001,172
2024-06-131,1691,1761,1491,15193,0001,151
2024-06-121,1771,1871,1681,16899,4001,168
2024-06-111,2031,2061,1831,189104,6001,189
2024-06-101,1801,2041,1801,201111,5001,201
2024-06-071,1741,1901,1721,179127,9001,179
2024-06-061,1731,1851,1671,17588,5001,175
2024-06-051,1841,1861,1701,170198,0001,170
2024-06-041,2241,2291,2031,205155,9001,205
2024-06-031,2281,2461,2251,23291,9001,232
2024-05-311,2011,2261,2011,225224,6001,225
2024-05-301,2071,2131,1861,207160,9001,207
2024-05-291,2411,2451,2211,221213,7001,221
2024-05-281,2501,2721,2461,246140,3001,246
2024-05-271,2681,2681,2381,247100,6001,247
2024-05-241,2301,2661,2271,261156,5001,261
2024-05-231,2361,2501,2171,239115,8001,239
2024-05-221,2541,2631,2421,244127,0001,244
2024-05-211,2721,2831,2611,265130,6001,265
2024-05-201,2691,2841,2491,260165,9001,260
2024-05-171,2431,2731,2391,269155,4001,269
2024-05-161,2801,2901,2221,249527,4001,249
2024-05-151,2351,2351,2091,211110,7001,211
2024-05-141,2301,2341,2121,230148,6001,230
2024-05-131,2331,2421,2181,239123,5001,239
2024-05-101,2401,2511,2291,24099,6001,240
2024-05-091,2331,2501,2181,24181,1001,241
2024-05-081,2511,2511,2261,226123,9001,226
2024-05-071,2641,2741,2461,257140,7001,257
2024-05-021,2631,2691,2551,261103,6001,261
2024-05-011,2621,2691,2511,26181,4001,261
2024-04-301,2721,2721,2511,263133,7001,263
2024-04-261,2081,2451,1991,242160,6001,242
2024-04-251,2851,2851,2141,216174,9001,216
2024-04-241,2821,2861,2701,285136,3001,285
2024-04-231,2561,2681,2541,265112,6001,265
2024-04-221,2491,2651,2471,26388,1001,263
2024-04-191,2451,2571,2261,243134,8001,243
2024-04-181,2561,2741,2511,27083,7001,270
2024-04-171,2701,2801,2451,256113,4001,256
2024-04-161,2831,2831,2621,269118,8001,269
2024-04-151,2761,2871,2651,28586,3001,285
2024-04-121,2801,2951,2801,286105,9001,286
2024-04-111,2751,2911,2681,291116,3001,291
2024-04-101,3001,3021,2881,29482,8001,294
2024-04-091,2851,3031,2811,302198,3001,302
2024-04-081,2801,2861,2671,282132,9001,282
2024-04-051,2631,2771,2511,271149,0001,271
2024-04-041,2711,2851,2581,275156,4001,275
2024-04-031,2501,2721,2351,264187,3001,264
2024-04-021,2791,2801,2501,258161,2001,258
2024-04-011,2881,2901,2671,276241,5001,276
2024-03-291,2741,2931,2671,288270,7001,288
2024-03-281,2461,2511,2291,234163,0001,234
2024-03-271,2551,2681,2471,256193,5001,256
2024-03-261,2261,2541,2251,246168,5001,246
2024-03-251,2361,2431,2281,228162,0001,228
2024-03-221,2271,2491,2191,236160,8001,236
2024-03-211,2411,2481,2161,221224,1001,221
2024-03-191,2301,2411,2281,238143,2001,238
2024-03-181,2001,2381,1991,222216,0001,222
2024-03-151,2051,2171,2001,213169,5001,213
2024-03-141,2081,2201,2051,215115,9001,215
2024-03-131,2221,2351,1891,209167,6001,209
2024-03-121,2311,2351,1911,220160,3001,220
2024-03-111,2491,2611,2331,248223,8001,248
2024-03-081,2331,2771,2311,262220,7001,262
2024-03-071,2451,2551,2331,235138,7001,235
2024-03-061,2251,2541,2241,249202,4001,249
2024-03-051,2301,2411,2171,238191,2001,238
2024-03-041,2601,2601,2321,233172,4001,233
2024-03-011,2621,2661,2501,258219,1001,258
2024-02-291,2391,2571,2201,253368,4001,253
2024-02-281,2021,2381,2021,229239,7001,229
2024-02-271,2441,2441,2141,221212,3001,221
2024-02-261,2111,2421,2111,242335,1001,242
2024-02-221,1851,2061,1781,203253,3001,203
2024-02-211,1881,1911,1631,176133,3001,176
2024-02-201,1811,1981,1761,183154,8001,183
2024-02-191,1411,1791,1311,176242,9001,176
2024-02-161,1721,1771,1421,147293,2001,147
2024-02-151,2001,2141,1621,162517,4001,162
2024-02-141,1571,1571,1331,140233,8001,140
2024-02-131,1471,1641,1441,160245,8001,160
2024-02-091,1391,1481,1341,139143,1001,139
2024-02-081,1321,1421,1181,139180,2001,139
2024-02-071,1271,1441,1171,126239,7001,126
2024-02-061,1301,1401,1271,135181,4001,135
2024-02-051,1201,1341,1151,129164,6001,129
2024-02-021,1061,1171,1021,110120,0001,110
2024-02-011,0871,1171,0871,106226,5001,106
2024-01-311,0681,0901,0681,08989,7001,089
2024-01-301,0691,0761,0681,069124,6001,069
2024-01-291,0681,0821,0681,078114,9001,078
2024-01-261,0701,0771,0661,06878,4001,068
2024-01-251,0781,0851,0721,073132,5001,073
2024-01-241,1001,1031,0811,088117,1001,088
2024-01-231,1151,1181,0941,103227,9001,103
2024-01-221,0831,1091,0821,109269,5001,109
2024-01-191,0561,0791,0561,071207,5001,071
2024-01-181,0421,0591,0421,05485,6001,054
2024-01-171,0441,0681,0441,046161,9001,046
2024-01-161,0491,0551,0431,04669,5001,046
2024-01-151,0211,0551,0211,049143,1001,049
2024-01-121,0341,0391,0271,032113,9001,032
2024-01-111,0401,0451,0311,033152,5001,033
2024-01-101,0301,0471,0301,038113,3001,038
2024-01-091,0371,0431,0261,037163,4001,037
2024-01-051,0501,0521,0341,038144,5001,038
2024-01-041,0301,0481,0141,045192,9001,045

分割・併合履歴 : [1989-09-26]1株→1.14株