6,133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) |
|---|---|---|---|---|---|---|
| 2026/01/06 | 6,330.0 | 6,370.0 | 6,280.0 | 6,280.0 | 6,280.0 | 28,700 |
| 2026/01/05 | 6,290.0 | 6,330.0 | 6,240.0 | 6,280.0 | 6,280.0 | 20,400 |
| 2025/12/30 | 6,290.0 | 6,330.0 | 6,250.0 | 6,280.0 | 6,280.0 | 18,800 |
| 2025/12/29 | 6,280.0 | 6,350.0 | 6,270.0 | 6,340.0 | 6,340.0 | 27,500 |
| 2025/12/26 | 6,250.0 | 6,280.0 | 6,200.0 | 6,230.0 | 6,230.0 | 20,100 |
| 2025/12/25 | 6,200.0 | 6,280.0 | 6,190.0 | 6,250.0 | 6,250.0 | 15,900 |
| 2025/12/24 | 6,170.0 | 6,210.0 | 6,150.0 | 6,200.0 | 6,200.0 | 27,700 |
| 2025/12/23 | 6,160.0 | 6,210.0 | 6,130.0 | 6,170.0 | 6,170.0 | 21,100 |
| 2025/12/22 | 6,190.0 | 6,210.0 | 6,160.0 | 6,190.0 | 6,190.0 | 26,600 |
| 2025/12/19 | 6,140.0 | 6,180.0 | 6,070.0 | 6,140.0 | 6,140.0 | 21,900 |
| 2025/12/18 | 6,020.0 | 6,150.0 | 5,970.0 | 6,090.0 | 6,090.0 | 34,700 |
| 2025/12/17 | 6,030.0 | 6,030.0 | 5,980.0 | 5,990.0 | 5,990.0 | 31,200 |
| 2025/12/16 | 6,180.0 | 6,190.0 | 6,030.0 | 6,030.0 | 6,030.0 | 33,900 |
| 2025/12/15 | 6,200.0 | 6,250.0 | 6,190.0 | 6,210.0 | 6,210.0 | 24,000 |
| 2025/12/12 | 6,280.0 | 6,300.0 | 6,220.0 | 6,250.0 | 6,250.0 | 28,700 |
| 2025/12/11 | 6,300.0 | 6,300.0 | 6,170.0 | 6,210.0 | 6,210.0 | 36,100 |
| 2025/12/10 | 6,280.0 | 6,360.0 | 6,280.0 | 6,300.0 | 6,300.0 | 33,300 |
| 2025/12/09 | 6,280.0 | 6,340.0 | 6,230.0 | 6,270.0 | 6,270.0 | 21,800 |
| 2025/12/08 | 6,130.0 | 6,300.0 | 6,110.0 | 6,290.0 | 6,290.0 | 62,700 |
| 2025/12/05 | 6,250.0 | 6,260.0 | 6,160.0 | 6,160.0 | 6,160.0 | 45,500 |
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。
