6418 日本金銭機械(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 |
---|---|---|---|---|---|---|
2025-02-10 | 1,183 | 1,208 | 1,155 | 1,166 | 453,400 | 1,166 |
2025-02-07 | 1,174 | 1,211 | 1,125 | 1,183 | 865,100 | 1,183 |
2025-02-06 | 1,180 | 1,189 | 1,170 | 1,186 | 528,100 | 1,186 |
2025-02-05 | 1,161 | 1,169 | 1,150 | 1,168 | 254,900 | 1,168 |
2025-02-04 | 1,158 | 1,168 | 1,145 | 1,154 | 241,000 | 1,154 |
2025-02-03 | 1,151 | 1,151 | 1,126 | 1,148 | 266,300 | 1,148 |
2025-01-31 | 1,190 | 1,190 | 1,153 | 1,157 | 194,100 | 1,157 |
2025-01-30 | 1,152 | 1,192 | 1,143 | 1,190 | 248,000 | 1,190 |
2025-01-29 | 1,150 | 1,170 | 1,144 | 1,155 | 207,900 | 1,155 |
2025-01-28 | 1,120 | 1,147 | 1,115 | 1,142 | 149,600 | 1,142 |
2025-01-27 | 1,114 | 1,126 | 1,109 | 1,126 | 160,700 | 1,126 |
2025-01-24 | 1,083 | 1,106 | 1,078 | 1,100 | 150,800 | 1,100 |
2025-01-23 | 1,080 | 1,084 | 1,064 | 1,076 | 121,300 | 1,076 |
2025-01-22 | 1,082 | 1,091 | 1,078 | 1,081 | 120,600 | 1,081 |
2025-01-21 | 1,080 | 1,080 | 1,064 | 1,072 | 140,300 | 1,072 |
2025-01-20 | 1,082 | 1,082 | 1,072 | 1,072 | 88,800 | 1,072 |
2025-01-17 | 1,074 | 1,075 | 1,057 | 1,070 | 88,600 | 1,070 |
2025-01-16 | 1,095 | 1,105 | 1,074 | 1,074 | 126,100 | 1,074 |
2025-01-15 | 1,092 | 1,097 | 1,078 | 1,087 | 123,900 | 1,087 |
2025-01-14 | 1,087 | 1,094 | 1,075 | 1,090 | 166,600 | 1,090 |
2025-01-10 | 1,089 | 1,100 | 1,082 | 1,094 | 187,100 | 1,094 |
2025-01-09 | 1,125 | 1,126 | 1,098 | 1,105 | 315,100 | 1,105 |
2025-01-08 | 1,140 | 1,150 | 1,121 | 1,127 | 472,600 | 1,127 |
2025-01-07 | 1,099 | 1,145 | 1,082 | 1,140 | 606,500 | 1,140 |
2025-01-06 | 1,058 | 1,080 | 1,055 | 1,080 | 356,000 | 1,080 |
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