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
2025-07-021,2741,3021,2651,291302,6001,291
2025-07-011,2691,3001,2611,292323,0001,292
2025-06-301,2671,2911,2531,283361,5001,283
2025-06-271,2391,2561,2301,241385,2001,241
2025-06-261,2171,2361,2151,235217,5001,235
2025-06-251,2271,2351,2051,215198,8001,215
2025-06-241,2291,2421,2171,221348,7001,221
2025-06-231,1761,2351,1711,228664,0001,228
2025-06-201,1651,2061,1651,185344,1001,185
2025-06-191,1731,1781,1631,16785,0001,167
2025-06-181,1641,1821,1641,170127,9001,170
2025-06-171,1561,1741,1551,169146,4001,169
2025-06-161,1651,1661,1491,158164,7001,158
2025-06-131,1851,1871,1501,150192,0001,150
2025-06-121,1801,1961,1801,187229,3001,187
2025-06-111,1701,1891,1681,180262,0001,180
2025-06-101,1661,1691,1591,166309,8001,166
2025-06-091,1661,1711,1491,159263,7001,159
2025-06-061,1701,1821,1611,161173,1001,161
2025-06-051,1761,1791,1651,171220,3001,171
2025-06-041,1701,1931,1701,186179,7001,186
2025-06-031,1781,1811,1681,169140,5001,169
2025-06-021,1931,1931,1801,181144,4001,181
2025-05-301,2131,2171,2051,207245,3001,207
2025-05-291,2161,2271,2081,226163,1001,226
2025-05-281,2251,2281,2151,215133,4001,215
2025-05-271,2081,2161,1971,211114,3001,211
2025-05-261,2071,2151,2011,208188,0001,208
2025-05-231,2181,2331,2111,220225,5001,220
2025-05-221,2181,2371,2121,213199,7001,213
2025-05-211,2321,2401,2191,232189,3001,232
2025-05-201,2471,2531,2221,232194,3001,232
2025-05-191,2121,2481,2091,246207,7001,246
2025-05-161,2011,2541,2011,230340,4001,230
2025-05-151,2081,2391,1811,212307,7001,212
2025-05-141,2051,2151,1911,214122,3001,214
2025-05-131,2421,2441,2051,211132,5001,211
2025-05-121,1861,2051,1861,203125,0001,203
2025-05-091,1791,1871,1721,186108,7001,186
2025-05-081,1651,1721,1521,166107,9001,166
2025-05-071,1711,1711,1521,164158,8001,164
2025-05-021,1861,1881,1681,171188,4001,171
2025-05-011,1801,1861,1721,174149,4001,174
2025-04-301,1981,1981,1751,189278,3001,189
2025-04-281,1841,2021,1841,197220,3001,197
2025-04-251,1711,1961,1691,174135,3001,174
2025-04-241,1751,1861,1601,160212,4001,160
2025-04-231,1601,1731,1571,160267,3001,160
2025-04-221,1301,1461,1291,135133,1001,135
2025-04-211,1651,1661,1351,143125,5001,143
2025-04-181,1491,1711,1431,166145,3001,166
2025-04-171,1371,1491,1281,138122,8001,138
2025-04-161,1701,1741,1211,133147,8001,133
2025-04-151,1771,1801,1641,169204,5001,169
2025-04-141,1401,1531,1321,147166,2001,147
2025-04-111,0901,1391,0811,139298,3001,139
2025-04-101,1951,1951,1461,150299,5001,150
2025-04-091,0751,0761,0431,063318,7001,063
2025-04-081,1051,1301,0941,121429,5001,121
2025-04-071,0901,0901,0161,050701,4001,050
2025-04-041,1531,1591,0731,120851,1001,120
2025-04-031,2111,2271,1991,213362,5001,213
2025-04-021,2831,2861,2621,276412,6001,276
2025-04-011,2821,2931,2621,277322,0001,277
2025-03-311,2911,3101,2731,275367,0001,275
2025-03-281,3451,3761,3311,339464,5001,339
2025-03-271,3101,3451,3101,345323,9001,345
2025-03-261,3411,3411,3201,327166,0001,327
2025-03-251,3311,3401,3071,323255,5001,323
2025-03-241,3581,3711,3261,336363,5001,336
2025-03-211,3611,3771,3361,358580,1001,358
2025-03-191,4401,4471,4061,408659,3001,408
2025-03-181,4101,4581,4011,457714,3001,457
2025-03-171,3681,4021,3621,390846,9001,390
2025-03-141,3591,3691,3461,346508,3001,346
2025-03-131,3351,3681,3351,353617,8001,353
2025-03-121,2721,3291,2721,314505,5001,314
2025-03-111,2691,2921,2531,292462,6001,292
2025-03-101,2941,3221,2791,286535,3001,286
2025-03-071,2891,2961,2751,288299,6001,288
2025-03-061,2671,3091,2671,303495,0001,303
2025-03-051,2501,2781,2361,258348,8001,258
2025-03-041,2291,2571,2211,251354,4001,251
2025-03-031,2041,2521,2041,236474,8001,236
2025-02-281,2171,2291,1911,1961,702,1001,196
2025-02-271,2161,2661,2161,247391,7001,247
2025-02-261,2211,2301,1971,216315,1001,216
2025-02-251,1951,2421,1901,237513,7001,237
2025-02-211,2051,2151,1861,202385,5001,202
2025-02-201,2181,2501,2051,225546,6001,225
2025-02-191,2491,2611,2221,222574,5001,222
2025-02-181,2191,2561,2111,246641,7001,246
2025-02-171,1721,2381,1251,2201,340,9001,220
2025-02-149891,1429821,142830,4001,142
2025-02-13990995976992177,900992
2025-02-129971,007971977449,500977
2025-02-10990993988992104,500992
2025-02-07986992982991144,700991
2025-02-06980990976988123,700988
2025-02-05990996976979195,700979
2025-02-041,0061,010986988156,100988
2025-02-031,0061,006983992235,800992
2025-01-311,0131,0191,0031,018140,0001,018
2025-01-301,0121,0161,0041,016127,7001,016
2025-01-291,0161,0241,0131,014153,2001,014
2025-01-281,0021,0231,0011,013247,1001,013
2025-01-279821,0199811,015313,2001,015
2025-01-24978982968973155,800973
2025-01-23973974968973123,700973
2025-01-22975977965973144,600973
2025-01-21976982965967141,500967
2025-01-20933967933964234,700964
2025-01-17925936920930158,700930
2025-01-16937940927931104,500931
2025-01-15930935927933125,200933
2025-01-14935936917922192,500922
2025-01-10944948936936120,900936
2025-01-09955956935945206,300945
2025-01-08960967955955212,800955
2025-01-07966970960963177,200963
2025-01-06976979958959238,300959

分割・併合履歴 : [1989-09-26]1株→1.14株