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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,285 | 1,285 | 1,214 | 1,216 | 174,900 | 1,216 |
| 2024-04-24 | 1,282 | 1,286 | 1,270 | 1,285 | 136,300 | 1,285 |
| 2024-04-23 | 1,256 | 1,268 | 1,254 | 1,265 | 112,600 | 1,265 |
| 2024-04-22 | 1,249 | 1,265 | 1,247 | 1,263 | 88,100 | 1,263 |
| 2024-04-19 | 1,245 | 1,257 | 1,226 | 1,243 | 134,800 | 1,243 |
| 2024-04-18 | 1,256 | 1,274 | 1,251 | 1,270 | 83,700 | 1,270 |
| 2024-04-17 | 1,270 | 1,280 | 1,245 | 1,256 | 113,400 | 1,256 |
| 2024-04-16 | 1,283 | 1,283 | 1,262 | 1,269 | 118,800 | 1,269 |
| 2024-04-15 | 1,276 | 1,287 | 1,265 | 1,285 | 86,300 | 1,285 |
| 2024-04-12 | 1,280 | 1,295 | 1,280 | 1,286 | 105,900 | 1,286 |
| 2024-04-11 | 1,275 | 1,291 | 1,268 | 1,291 | 116,300 | 1,291 |
| 2024-04-10 | 1,300 | 1,302 | 1,288 | 1,294 | 82,800 | 1,294 |
| 2024-04-09 | 1,285 | 1,303 | 1,281 | 1,302 | 198,300 | 1,302 |
| 2024-04-08 | 1,280 | 1,286 | 1,267 | 1,282 | 132,900 | 1,282 |
| 2024-04-05 | 1,263 | 1,277 | 1,251 | 1,271 | 149,000 | 1,271 |
| 2024-04-04 | 1,271 | 1,285 | 1,258 | 1,275 | 156,400 | 1,275 |
| 2024-04-03 | 1,250 | 1,272 | 1,235 | 1,264 | 187,300 | 1,264 |
| 2024-04-02 | 1,279 | 1,280 | 1,250 | 1,258 | 161,200 | 1,258 |
| 2024-04-01 | 1,288 | 1,290 | 1,267 | 1,276 | 241,500 | 1,276 |
| 2024-03-29 | 1,274 | 1,293 | 1,267 | 1,288 | 270,700 | 1,288 |
| 2024-03-28 | 1,246 | 1,251 | 1,229 | 1,234 | 163,000 | 1,234 |
| 2024-03-27 | 1,255 | 1,268 | 1,247 | 1,256 | 193,500 | 1,256 |
| 2024-03-26 | 1,226 | 1,254 | 1,225 | 1,246 | 168,500 | 1,246 |
| 2024-03-25 | 1,236 | 1,243 | 1,228 | 1,228 | 162,000 | 1,228 |
| 2024-03-22 | 1,227 | 1,249 | 1,219 | 1,236 | 160,800 | 1,236 |
| 2024-03-21 | 1,241 | 1,248 | 1,216 | 1,221 | 224,100 | 1,221 |
| 2024-03-19 | 1,230 | 1,241 | 1,228 | 1,238 | 143,200 | 1,238 |
| 2024-03-18 | 1,200 | 1,238 | 1,199 | 1,222 | 216,000 | 1,222 |
| 2024-03-15 | 1,205 | 1,217 | 1,200 | 1,213 | 169,500 | 1,213 |
| 2024-03-14 | 1,208 | 1,220 | 1,205 | 1,215 | 115,900 | 1,215 |
| 2024-03-13 | 1,222 | 1,235 | 1,189 | 1,209 | 167,600 | 1,209 |
| 2024-03-12 | 1,231 | 1,235 | 1,191 | 1,220 | 160,300 | 1,220 |
| 2024-03-11 | 1,249 | 1,261 | 1,233 | 1,248 | 223,800 | 1,248 |
| 2024-03-08 | 1,233 | 1,277 | 1,231 | 1,262 | 220,700 | 1,262 |
| 2024-03-07 | 1,245 | 1,255 | 1,233 | 1,235 | 138,700 | 1,235 |
| 2024-03-06 | 1,225 | 1,254 | 1,224 | 1,249 | 202,400 | 1,249 |
| 2024-03-05 | 1,230 | 1,241 | 1,217 | 1,238 | 191,200 | 1,238 |
| 2024-03-04 | 1,260 | 1,260 | 1,232 | 1,233 | 172,400 | 1,233 |
| 2024-03-01 | 1,262 | 1,266 | 1,250 | 1,258 | 219,100 | 1,258 |
| 2024-02-29 | 1,239 | 1,257 | 1,220 | 1,253 | 368,400 | 1,253 |
| 2024-02-28 | 1,202 | 1,238 | 1,202 | 1,229 | 239,700 | 1,229 |
| 2024-02-27 | 1,244 | 1,244 | 1,214 | 1,221 | 212,300 | 1,221 |
| 2024-02-26 | 1,211 | 1,242 | 1,211 | 1,242 | 335,100 | 1,242 |
| 2024-02-22 | 1,185 | 1,206 | 1,178 | 1,203 | 253,300 | 1,203 |
| 2024-02-21 | 1,188 | 1,191 | 1,163 | 1,176 | 133,300 | 1,176 |
| 2024-02-20 | 1,181 | 1,198 | 1,176 | 1,183 | 154,800 | 1,183 |
| 2024-02-19 | 1,141 | 1,179 | 1,131 | 1,176 | 242,900 | 1,176 |
| 2024-02-16 | 1,172 | 1,177 | 1,142 | 1,147 | 293,200 | 1,147 |
| 2024-02-15 | 1,200 | 1,214 | 1,162 | 1,162 | 517,400 | 1,162 |
| 2024-02-14 | 1,157 | 1,157 | 1,133 | 1,140 | 233,800 | 1,140 |
| 2024-02-13 | 1,147 | 1,164 | 1,144 | 1,160 | 245,800 | 1,160 |
| 2024-02-09 | 1,139 | 1,148 | 1,134 | 1,139 | 143,100 | 1,139 |
| 2024-02-08 | 1,132 | 1,142 | 1,118 | 1,139 | 180,200 | 1,139 |
| 2024-02-07 | 1,127 | 1,144 | 1,117 | 1,126 | 239,700 | 1,126 |
| 2024-02-06 | 1,130 | 1,140 | 1,127 | 1,135 | 181,400 | 1,135 |
| 2024-02-05 | 1,120 | 1,134 | 1,115 | 1,129 | 164,600 | 1,129 |
| 2024-02-02 | 1,106 | 1,117 | 1,102 | 1,110 | 120,000 | 1,110 |
| 2024-02-01 | 1,087 | 1,117 | 1,087 | 1,106 | 226,500 | 1,106 |
| 2024-01-31 | 1,068 | 1,090 | 1,068 | 1,089 | 89,700 | 1,089 |
| 2024-01-30 | 1,069 | 1,076 | 1,068 | 1,069 | 124,600 | 1,069 |
| 2024-01-29 | 1,068 | 1,082 | 1,068 | 1,078 | 114,900 | 1,078 |
| 2024-01-26 | 1,070 | 1,077 | 1,066 | 1,068 | 78,400 | 1,068 |
| 2024-01-25 | 1,078 | 1,085 | 1,072 | 1,073 | 132,500 | 1,073 |
| 2024-01-24 | 1,100 | 1,103 | 1,081 | 1,088 | 117,100 | 1,088 |
| 2024-01-23 | 1,115 | 1,118 | 1,094 | 1,103 | 227,900 | 1,103 |
| 2024-01-22 | 1,083 | 1,109 | 1,082 | 1,109 | 269,500 | 1,109 |
| 2024-01-19 | 1,056 | 1,079 | 1,056 | 1,071 | 207,500 | 1,071 |
| 2024-01-18 | 1,042 | 1,059 | 1,042 | 1,054 | 85,600 | 1,054 |
| 2024-01-17 | 1,044 | 1,068 | 1,044 | 1,046 | 161,900 | 1,046 |
| 2024-01-16 | 1,049 | 1,055 | 1,043 | 1,046 | 69,500 | 1,046 |
| 2024-01-15 | 1,021 | 1,055 | 1,021 | 1,049 | 143,100 | 1,049 |
| 2024-01-12 | 1,034 | 1,039 | 1,027 | 1,032 | 113,900 | 1,032 |
| 2024-01-11 | 1,040 | 1,045 | 1,031 | 1,033 | 152,500 | 1,033 |
| 2024-01-10 | 1,030 | 1,047 | 1,030 | 1,038 | 113,300 | 1,038 |
| 2024-01-09 | 1,037 | 1,043 | 1,026 | 1,037 | 163,400 | 1,037 |
| 2024-01-05 | 1,050 | 1,052 | 1,034 | 1,038 | 144,500 | 1,038 |
| 2024-01-04 | 1,030 | 1,048 | 1,014 | 1,045 | 192,900 | 1,045 |
分割・併合履歴 ： [1989-09-26]1株→1.14株
