6418 日本金銭機械(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
2024-05-171,2541,2931,2471,271142,9001,271
2024-05-161,2491,2721,2281,264221,5001,264
2024-05-151,2501,2681,2321,244185,2001,244
2024-05-141,2051,2431,2011,241298,8001,241
2024-05-131,1831,2451,1541,229637,0001,229
2024-05-101,2761,3511,2651,272575,8001,272
2024-05-091,3151,3271,2951,295341,5001,295
2024-05-081,3531,3531,3221,333243,2001,333
2024-05-071,3601,3681,3471,355228,2001,355
2024-05-021,3131,3271,3061,321138,8001,321
2024-05-011,3421,3551,3151,319202,0001,319
2024-04-301,3501,3581,3381,357126,0001,357
2024-04-261,3351,3491,3241,332111,7001,332
2024-04-251,3441,3461,3261,33382,2001,333
2024-04-241,3431,3561,3341,340122,5001,340
2024-04-231,3281,3571,3281,340147,9001,340
2024-04-221,3201,3351,3021,315126,3001,315
2024-04-191,3371,3371,2761,296253,2001,296
2024-04-181,3001,3641,2981,359265,9001,359
2024-04-171,2831,3091,2711,291121,7001,291
2024-04-161,2911,2911,2711,284132,8001,284
2024-04-151,2941,3051,2871,30085,1001,300
2024-04-121,3091,3221,2971,30297,9001,302
2024-04-111,3001,3191,2861,295117,2001,295
2024-04-101,2861,3271,2841,317163,9001,317
2024-04-091,2621,2811,2581,28179,2001,281
2024-04-081,2651,2721,2451,257141,1001,257
2024-04-051,2661,2741,2441,263249,5001,263
2024-04-041,3021,3041,2831,288156,3001,288
2024-04-031,2851,3081,2751,292203,1001,292
2024-04-021,3801,3811,3081,308277,5001,308
2024-04-011,3501,3741,3271,363364,7001,363
2024-03-291,3081,3211,2871,312178,2001,312
2024-03-281,3131,3281,3081,311161,8001,311
2024-03-271,3341,3341,3111,318197,5001,318
2024-03-261,2931,3251,2821,311165,2001,311
2024-03-251,3271,3391,3001,301213,9001,301
2024-03-221,3061,3241,2871,320212,3001,320
2024-03-211,3101,3231,2991,301175,0001,301
2024-03-191,2921,2931,2741,284161,3001,284
2024-03-181,2771,2991,2721,290159,7001,290
2024-03-151,2751,2881,2591,264245,1001,264
2024-03-141,2991,3071,2931,30281,1001,302
2024-03-131,3281,3281,2931,300149,6001,300
2024-03-121,3051,3341,2821,328135,6001,328
2024-03-111,3301,3321,2811,306326,4001,306
2024-03-081,3471,3911,3471,353305,5001,353
2024-03-071,3391,3571,3301,347156,1001,347
2024-03-061,3201,3531,3071,339201,8001,339
2024-03-051,3181,3271,3031,321256,8001,321
2024-03-041,3471,3561,3261,326183,8001,326
2024-03-011,3581,3691,3451,350201,9001,350
2024-02-291,3471,3771,3271,361214,5001,361
2024-02-281,3641,4061,3511,353336,0001,353
2024-02-271,3441,3811,3311,366397,9001,366
2024-02-261,3371,3391,3061,324414,0001,324
2024-02-221,4001,4071,3431,346328,7001,346
2024-02-211,4081,4151,3631,386428,0001,386
2024-02-201,4351,4681,4211,423230,4001,423
2024-02-191,4571,4631,4121,424441,5001,424
2024-02-161,4881,5181,4681,468358,6001,468
2024-02-151,5361,5491,4901,498315,3001,498
2024-02-141,5001,5611,4871,523693,1001,523
2024-02-131,6121,6521,4971,5051,176,4001,505
2024-02-091,5881,7261,5821,6122,563,3001,612
2024-02-081,4721,4881,4181,440395,4001,440
2024-02-071,4151,4461,4141,444263,8001,444
2024-02-061,4201,4271,3981,411313,8001,411
2024-02-051,4641,4761,4141,437406,2001,437
2024-02-021,4901,5051,4611,464267,1001,464
2024-02-011,4901,5051,4671,483279,2001,483
2024-01-311,5231,5271,5081,518191,9001,518
2024-01-301,5291,5451,5161,531230,7001,531
2024-01-291,5161,5291,5031,525225,6001,525
2024-01-261,5781,5781,5071,512596,7001,512
2024-01-251,5471,5891,5471,588633,0001,588
2024-01-241,4981,5221,4901,507191,8001,507
2024-01-231,5021,5351,4951,504215,4001,504
2024-01-221,4771,5051,4501,505268,6001,505
2024-01-191,5201,5241,4711,474352,8001,474
2024-01-181,5161,5321,5021,516222,9001,516
2024-01-171,4841,5451,4841,504462,8001,504
2024-01-161,5261,5301,4771,493670,2001,493
2024-01-151,5431,5591,5111,543546,1001,543
2024-01-121,4661,5381,4661,537935,4001,537
2024-01-111,4331,4481,4091,448299,3001,448
2024-01-101,4531,4661,4291,430493,2001,430
2024-01-091,4081,4451,4081,437429,1001,437
2024-01-051,4111,4161,3771,381332,4001,381
2024-01-041,3221,3871,3201,386429,8001,386

分割・併合履歴 : [2005-01-26]1株→1.5株 [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株