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
2025-02-101,1831,2081,1551,166453,4001,166
2025-02-071,1741,2111,1251,183865,1001,183
2025-02-061,1801,1891,1701,186528,1001,186
2025-02-051,1611,1691,1501,168254,9001,168
2025-02-041,1581,1681,1451,154241,0001,154
2025-02-031,1511,1511,1261,148266,3001,148
2025-01-311,1901,1901,1531,157194,1001,157
2025-01-301,1521,1921,1431,190248,0001,190
2025-01-291,1501,1701,1441,155207,9001,155
2025-01-281,1201,1471,1151,142149,6001,142
2025-01-271,1141,1261,1091,126160,7001,126
2025-01-241,0831,1061,0781,100150,8001,100
2025-01-231,0801,0841,0641,076121,3001,076
2025-01-221,0821,0911,0781,081120,6001,081
2025-01-211,0801,0801,0641,072140,3001,072
2025-01-201,0821,0821,0721,07288,8001,072
2025-01-171,0741,0751,0571,07088,6001,070
2025-01-161,0951,1051,0741,074126,1001,074
2025-01-151,0921,0971,0781,087123,9001,087
2025-01-141,0871,0941,0751,090166,6001,090
2025-01-101,0891,1001,0821,094187,1001,094
2025-01-091,1251,1261,0981,105315,1001,105
2025-01-081,1401,1501,1211,127472,6001,127
2025-01-071,0991,1451,0821,140606,5001,140
2025-01-061,0581,0801,0551,080356,0001,080

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