6,096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) |
|---|---|---|---|---|---|---|
| 2025/06/18 | 5,960.0 | 5,970.0 | 5,890.0 | 5,910.0 | 5,910.0 | 20,600 |
| 2025/06/17 | 5,970.0 | 6,040.0 | 5,920.0 | 5,970.0 | 5,970.0 | 34,100 |
| 2025/06/16 | 5,930.0 | 6,000.0 | 5,930.0 | 5,970.0 | 5,970.0 | 21,500 |
| 2025/06/13 | 6,020.0 | 6,020.0 | 5,860.0 | 5,930.0 | 5,930.0 | 43,500 |
| 2025/06/12 | 5,980.0 | 6,040.0 | 5,960.0 | 6,000.0 | 6,000.0 | 27,200 |
| 2025/06/11 | 6,120.0 | 6,120.0 | 6,020.0 | 6,030.0 | 6,030.0 | 33,200 |
| 2025/06/10 | 6,030.0 | 6,090.0 | 6,030.0 | 6,050.0 | 6,050.0 | 43,800 |
| 2025/06/09 | 6,100.0 | 6,120.0 | 5,990.0 | 6,010.0 | 6,010.0 | 34,400 |
| 2025/06/06 | 6,230.0 | 6,260.0 | 6,100.0 | 6,150.0 | 6,150.0 | 27,400 |
| 2025/06/05 | 6,120.0 | 6,380.0 | 6,120.0 | 6,280.0 | 6,280.0 | 97,800 |
| 2025/06/04 | 5,960.0 | 6,160.0 | 5,950.0 | 6,080.0 | 6,080.0 | 71,400 |
| 2025/06/03 | 5,930.0 | 5,940.0 | 5,850.0 | 5,860.0 | 5,860.0 | 36,000 |
| 2025/06/02 | 5,880.0 | 6,020.0 | 5,840.0 | 5,960.0 | 5,960.0 | 61,200 |
| 2025/05/30 | 5,780.0 | 5,860.0 | 5,780.0 | 5,790.0 | 5,790.0 | 36,400 |
| 2025/05/29 | 5,830.0 | 5,870.0 | 5,720.0 | 5,850.0 | 5,850.0 | 47,600 |
| 2025/05/28 | 5,560.0 | 5,900.0 | 5,560.0 | 5,860.0 | 5,860.0 | 97,900 |
| 2025/05/27 | 5,500.0 | 5,550.0 | 5,490.0 | 5,530.0 | 5,530.0 | 18,900 |
| 2025/05/26 | 5,500.0 | 5,530.0 | 5,450.0 | 5,500.0 | 5,500.0 | 22,400 |
| 2025/05/23 | 5,480.0 | 5,560.0 | 5,470.0 | 5,500.0 | 5,500.0 | 37,000 |
| 2025/05/22 | 5,380.0 | 5,530.0 | 5,340.0 | 5,480.0 | 5,480.0 | 36,200 |
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。
