6376 日機装(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 |
---|---|---|---|---|---|---|
2025-02-17 | 1,172 | 1,238 | 1,125 | 1,220 | 1,340,900 | 1,220 |
2025-02-14 | 989 | 1,142 | 982 | 1,142 | 830,400 | 1,142 |
2025-02-13 | 990 | 995 | 976 | 992 | 177,900 | 992 |
2025-02-12 | 997 | 1,007 | 971 | 977 | 449,500 | 977 |
2025-02-10 | 990 | 993 | 988 | 992 | 104,500 | 992 |
2025-02-07 | 986 | 992 | 982 | 991 | 144,700 | 991 |
2025-02-06 | 980 | 990 | 976 | 988 | 123,700 | 988 |
2025-02-05 | 990 | 996 | 976 | 979 | 195,700 | 979 |
2025-02-04 | 1,006 | 1,010 | 986 | 988 | 156,100 | 988 |
2025-02-03 | 1,006 | 1,006 | 983 | 992 | 235,800 | 992 |
2025-01-31 | 1,013 | 1,019 | 1,003 | 1,018 | 140,000 | 1,018 |
2025-01-30 | 1,012 | 1,016 | 1,004 | 1,016 | 127,700 | 1,016 |
2025-01-29 | 1,016 | 1,024 | 1,013 | 1,014 | 153,200 | 1,014 |
2025-01-28 | 1,002 | 1,023 | 1,001 | 1,013 | 247,100 | 1,013 |
2025-01-27 | 982 | 1,019 | 981 | 1,015 | 313,200 | 1,015 |
2025-01-24 | 978 | 982 | 968 | 973 | 155,800 | 973 |
2025-01-23 | 973 | 974 | 968 | 973 | 123,700 | 973 |
2025-01-22 | 975 | 977 | 965 | 973 | 144,600 | 973 |
2025-01-21 | 976 | 982 | 965 | 967 | 141,500 | 967 |
2025-01-20 | 933 | 967 | 933 | 964 | 234,700 | 964 |
2025-01-17 | 925 | 936 | 920 | 930 | 158,700 | 930 |
2025-01-16 | 937 | 940 | 927 | 931 | 104,500 | 931 |
2025-01-15 | 930 | 935 | 927 | 933 | 125,200 | 933 |
2025-01-14 | 935 | 936 | 917 | 922 | 192,500 | 922 |
2025-01-10 | 944 | 948 | 936 | 936 | 120,900 | 936 |
2025-01-09 | 955 | 956 | 935 | 945 | 206,300 | 945 |
2025-01-08 | 960 | 967 | 955 | 955 | 212,800 | 955 |
2025-01-07 | 966 | 970 | 960 | 963 | 177,200 | 963 |
2025-01-06 | 976 | 979 | 958 | 959 | 238,300 | 959 |
分割・併合履歴 : [1989-09-26]1株→1.14株