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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 1,274 | 1,302 | 1,265 | 1,291 | 302,600 | 1,291 |
| 2025-07-01 | 1,269 | 1,300 | 1,261 | 1,292 | 323,000 | 1,292 |
| 2025-06-30 | 1,267 | 1,291 | 1,253 | 1,283 | 361,500 | 1,283 |
| 2025-06-27 | 1,239 | 1,256 | 1,230 | 1,241 | 385,200 | 1,241 |
| 2025-06-26 | 1,217 | 1,236 | 1,215 | 1,235 | 217,500 | 1,235 |
| 2025-06-25 | 1,227 | 1,235 | 1,205 | 1,215 | 198,800 | 1,215 |
| 2025-06-24 | 1,229 | 1,242 | 1,217 | 1,221 | 348,700 | 1,221 |
| 2025-06-23 | 1,176 | 1,235 | 1,171 | 1,228 | 664,000 | 1,228 |
| 2025-06-20 | 1,165 | 1,206 | 1,165 | 1,185 | 344,100 | 1,185 |
| 2025-06-19 | 1,173 | 1,178 | 1,163 | 1,167 | 85,000 | 1,167 |
| 2025-06-18 | 1,164 | 1,182 | 1,164 | 1,170 | 127,900 | 1,170 |
| 2025-06-17 | 1,156 | 1,174 | 1,155 | 1,169 | 146,400 | 1,169 |
| 2025-06-16 | 1,165 | 1,166 | 1,149 | 1,158 | 164,700 | 1,158 |
| 2025-06-13 | 1,185 | 1,187 | 1,150 | 1,150 | 192,000 | 1,150 |
| 2025-06-12 | 1,180 | 1,196 | 1,180 | 1,187 | 229,300 | 1,187 |
| 2025-06-11 | 1,170 | 1,189 | 1,168 | 1,180 | 262,000 | 1,180 |
| 2025-06-10 | 1,166 | 1,169 | 1,159 | 1,166 | 309,800 | 1,166 |
| 2025-06-09 | 1,166 | 1,171 | 1,149 | 1,159 | 263,700 | 1,159 |
| 2025-06-06 | 1,170 | 1,182 | 1,161 | 1,161 | 173,100 | 1,161 |
| 2025-06-05 | 1,176 | 1,179 | 1,165 | 1,171 | 220,300 | 1,171 |
| 2025-06-04 | 1,170 | 1,193 | 1,170 | 1,186 | 179,700 | 1,186 |
| 2025-06-03 | 1,178 | 1,181 | 1,168 | 1,169 | 140,500 | 1,169 |
| 2025-06-02 | 1,193 | 1,193 | 1,180 | 1,181 | 144,400 | 1,181 |
| 2025-05-30 | 1,213 | 1,217 | 1,205 | 1,207 | 245,300 | 1,207 |
| 2025-05-29 | 1,216 | 1,227 | 1,208 | 1,226 | 163,100 | 1,226 |
| 2025-05-28 | 1,225 | 1,228 | 1,215 | 1,215 | 133,400 | 1,215 |
| 2025-05-27 | 1,208 | 1,216 | 1,197 | 1,211 | 114,300 | 1,211 |
| 2025-05-26 | 1,207 | 1,215 | 1,201 | 1,208 | 188,000 | 1,208 |
| 2025-05-23 | 1,218 | 1,233 | 1,211 | 1,220 | 225,500 | 1,220 |
| 2025-05-22 | 1,218 | 1,237 | 1,212 | 1,213 | 199,700 | 1,213 |
| 2025-05-21 | 1,232 | 1,240 | 1,219 | 1,232 | 189,300 | 1,232 |
| 2025-05-20 | 1,247 | 1,253 | 1,222 | 1,232 | 194,300 | 1,232 |
| 2025-05-19 | 1,212 | 1,248 | 1,209 | 1,246 | 207,700 | 1,246 |
| 2025-05-16 | 1,201 | 1,254 | 1,201 | 1,230 | 340,400 | 1,230 |
| 2025-05-15 | 1,208 | 1,239 | 1,181 | 1,212 | 307,700 | 1,212 |
| 2025-05-14 | 1,205 | 1,215 | 1,191 | 1,214 | 122,300 | 1,214 |
| 2025-05-13 | 1,242 | 1,244 | 1,205 | 1,211 | 132,500 | 1,211 |
| 2025-05-12 | 1,186 | 1,205 | 1,186 | 1,203 | 125,000 | 1,203 |
| 2025-05-09 | 1,179 | 1,187 | 1,172 | 1,186 | 108,700 | 1,186 |
| 2025-05-08 | 1,165 | 1,172 | 1,152 | 1,166 | 107,900 | 1,166 |
| 2025-05-07 | 1,171 | 1,171 | 1,152 | 1,164 | 158,800 | 1,164 |
| 2025-05-02 | 1,186 | 1,188 | 1,168 | 1,171 | 188,400 | 1,171 |
| 2025-05-01 | 1,180 | 1,186 | 1,172 | 1,174 | 149,400 | 1,174 |
| 2025-04-30 | 1,198 | 1,198 | 1,175 | 1,189 | 278,300 | 1,189 |
| 2025-04-28 | 1,184 | 1,202 | 1,184 | 1,197 | 220,300 | 1,197 |
| 2025-04-25 | 1,171 | 1,196 | 1,169 | 1,174 | 135,300 | 1,174 |
| 2025-04-24 | 1,175 | 1,186 | 1,160 | 1,160 | 212,400 | 1,160 |
| 2025-04-23 | 1,160 | 1,173 | 1,157 | 1,160 | 267,300 | 1,160 |
| 2025-04-22 | 1,130 | 1,146 | 1,129 | 1,135 | 133,100 | 1,135 |
| 2025-04-21 | 1,165 | 1,166 | 1,135 | 1,143 | 125,500 | 1,143 |
| 2025-04-18 | 1,149 | 1,171 | 1,143 | 1,166 | 145,300 | 1,166 |
| 2025-04-17 | 1,137 | 1,149 | 1,128 | 1,138 | 122,800 | 1,138 |
| 2025-04-16 | 1,170 | 1,174 | 1,121 | 1,133 | 147,800 | 1,133 |
| 2025-04-15 | 1,177 | 1,180 | 1,164 | 1,169 | 204,500 | 1,169 |
| 2025-04-14 | 1,140 | 1,153 | 1,132 | 1,147 | 166,200 | 1,147 |
| 2025-04-11 | 1,090 | 1,139 | 1,081 | 1,139 | 298,300 | 1,139 |
| 2025-04-10 | 1,195 | 1,195 | 1,146 | 1,150 | 299,500 | 1,150 |
| 2025-04-09 | 1,075 | 1,076 | 1,043 | 1,063 | 318,700 | 1,063 |
| 2025-04-08 | 1,105 | 1,130 | 1,094 | 1,121 | 429,500 | 1,121 |
| 2025-04-07 | 1,090 | 1,090 | 1,016 | 1,050 | 701,400 | 1,050 |
| 2025-04-04 | 1,153 | 1,159 | 1,073 | 1,120 | 851,100 | 1,120 |
| 2025-04-03 | 1,211 | 1,227 | 1,199 | 1,213 | 362,500 | 1,213 |
| 2025-04-02 | 1,283 | 1,286 | 1,262 | 1,276 | 412,600 | 1,276 |
| 2025-04-01 | 1,282 | 1,293 | 1,262 | 1,277 | 322,000 | 1,277 |
| 2025-03-31 | 1,291 | 1,310 | 1,273 | 1,275 | 367,000 | 1,275 |
| 2025-03-28 | 1,345 | 1,376 | 1,331 | 1,339 | 464,500 | 1,339 |
| 2025-03-27 | 1,310 | 1,345 | 1,310 | 1,345 | 323,900 | 1,345 |
| 2025-03-26 | 1,341 | 1,341 | 1,320 | 1,327 | 166,000 | 1,327 |
| 2025-03-25 | 1,331 | 1,340 | 1,307 | 1,323 | 255,500 | 1,323 |
| 2025-03-24 | 1,358 | 1,371 | 1,326 | 1,336 | 363,500 | 1,336 |
| 2025-03-21 | 1,361 | 1,377 | 1,336 | 1,358 | 580,100 | 1,358 |
| 2025-03-19 | 1,440 | 1,447 | 1,406 | 1,408 | 659,300 | 1,408 |
| 2025-03-18 | 1,410 | 1,458 | 1,401 | 1,457 | 714,300 | 1,457 |
| 2025-03-17 | 1,368 | 1,402 | 1,362 | 1,390 | 846,900 | 1,390 |
| 2025-03-14 | 1,359 | 1,369 | 1,346 | 1,346 | 508,300 | 1,346 |
| 2025-03-13 | 1,335 | 1,368 | 1,335 | 1,353 | 617,800 | 1,353 |
| 2025-03-12 | 1,272 | 1,329 | 1,272 | 1,314 | 505,500 | 1,314 |
| 2025-03-11 | 1,269 | 1,292 | 1,253 | 1,292 | 462,600 | 1,292 |
| 2025-03-10 | 1,294 | 1,322 | 1,279 | 1,286 | 535,300 | 1,286 |
| 2025-03-07 | 1,289 | 1,296 | 1,275 | 1,288 | 299,600 | 1,288 |
| 2025-03-06 | 1,267 | 1,309 | 1,267 | 1,303 | 495,000 | 1,303 |
| 2025-03-05 | 1,250 | 1,278 | 1,236 | 1,258 | 348,800 | 1,258 |
| 2025-03-04 | 1,229 | 1,257 | 1,221 | 1,251 | 354,400 | 1,251 |
| 2025-03-03 | 1,204 | 1,252 | 1,204 | 1,236 | 474,800 | 1,236 |
| 2025-02-28 | 1,217 | 1,229 | 1,191 | 1,196 | 1,702,100 | 1,196 |
| 2025-02-27 | 1,216 | 1,266 | 1,216 | 1,247 | 391,700 | 1,247 |
| 2025-02-26 | 1,221 | 1,230 | 1,197 | 1,216 | 315,100 | 1,216 |
| 2025-02-25 | 1,195 | 1,242 | 1,190 | 1,237 | 513,700 | 1,237 |
| 2025-02-21 | 1,205 | 1,215 | 1,186 | 1,202 | 385,500 | 1,202 |
| 2025-02-20 | 1,218 | 1,250 | 1,205 | 1,225 | 546,600 | 1,225 |
| 2025-02-19 | 1,249 | 1,261 | 1,222 | 1,222 | 574,500 | 1,222 |
| 2025-02-18 | 1,219 | 1,256 | 1,211 | 1,246 | 641,700 | 1,246 |
| 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