8,272円
日精エー・エス・ビー機械の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/02/09 | 6,630.0 | 6,630.0 | 6,550.0 | 6,580.0 | 6,580.0 | 53,100 |
| 2026/02/06 | 6,490.0 | 6,540.0 | 6,400.0 | 6,500.0 | 6,500.0 | 38,200 |
| 2026/02/05 | 6,480.0 | 6,550.0 | 6,430.0 | 6,490.0 | 6,490.0 | 50,900 |
| 2026/02/04 | 6,310.0 | 6,480.0 | 6,280.0 | 6,410.0 | 6,410.0 | 61,700 |
| 2026/02/03 | 6,280.0 | 6,370.0 | 6,200.0 | 6,310.0 | 6,310.0 | 43,600 |
| 2026/02/02 | 6,280.0 | 6,410.0 | 6,180.0 | 6,180.0 | 6,180.0 | 39,000 |
| 2026/01/30 | 6,300.0 | 6,310.0 | 6,240.0 | 6,280.0 | 6,280.0 | 24,700 |
| 2026/01/29 | 6,440.0 | 6,440.0 | 6,270.0 | 6,300.0 | 6,300.0 | 28,200 |
| 2026/01/28 | 6,430.0 | 6,430.0 | 6,360.0 | 6,370.0 | 6,370.0 | 32,400 |
| 2026/01/27 | 6,400.0 | 6,450.0 | 6,380.0 | 6,450.0 | 6,450.0 | 22,000 |
| 2026/01/26 | 6,500.0 | 6,510.0 | 6,400.0 | 6,430.0 | 6,430.0 | 27,600 |
| 2026/01/23 | 6,670.0 | 6,710.0 | 6,570.0 | 6,570.0 | 6,570.0 | 26,000 |
| 2026/01/22 | 6,530.0 | 6,720.0 | 6,530.0 | 6,630.0 | 6,630.0 | 33,900 |
| 2026/01/21 | 6,470.0 | 6,650.0 | 6,430.0 | 6,520.0 | 6,520.0 | 37,000 |
| 2026/01/20 | 6,630.0 | 6,630.0 | 6,500.0 | 6,550.0 | 6,550.0 | 34,900 |
| 2026/01/19 | 6,690.0 | 6,790.0 | 6,670.0 | 6,680.0 | 6,680.0 | 44,200 |
| 2026/01/16 | 6,530.0 | 6,710.0 | 6,500.0 | 6,640.0 | 6,640.0 | 30,500 |
| 2026/01/15 | 6,520.0 | 6,570.0 | 6,500.0 | 6,560.0 | 6,560.0 | 21,400 |
| 2026/01/14 | 6,480.0 | 6,550.0 | 6,480.0 | 6,520.0 | 6,520.0 | 26,400 |
| 2026/01/13 | 6,530.0 | 6,540.0 | 6,450.0 | 6,480.0 | 6,480.0 | 33,500 |
おすすめ条件でスクリーニングされた銘柄を見る
日精エー・エス・ビー機械の取引履歴を振り返りませんか？
日精エー・エス・ビー機械の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
