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
2025-02-171,1721,2381,1251,2201,340,9001,220
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