6,090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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 5,590.0 | 5,880.0 | 5,540.0 | 5,880.0 | 5,880.0 | 94,000 |
| 2018/07/03 | 5,590.0 | 5,650.0 | 5,540.0 | 5,620.0 | 5,620.0 | 51,000 |
| 2018/07/02 | 5,570.0 | 5,610.0 | 5,490.0 | 5,520.0 | 5,520.0 | 93,100 |
| 2018/06/29 | 5,720.0 | 5,790.0 | 5,650.0 | 5,770.0 | 5,770.0 | 45,100 |
| 2018/06/28 | 5,800.0 | 5,840.0 | 5,740.0 | 5,750.0 | 5,750.0 | 26,200 |
| 2018/06/27 | 5,900.0 | 6,020.0 | 5,770.0 | 5,810.0 | 5,810.0 | 38,300 |
| 2018/06/26 | 5,750.0 | 5,810.0 | 5,640.0 | 5,800.0 | 5,800.0 | 45,400 |
| 2018/06/25 | 5,840.0 | 5,870.0 | 5,690.0 | 5,730.0 | 5,730.0 | 63,100 |
| 2018/06/22 | 5,870.0 | 5,880.0 | 5,740.0 | 5,840.0 | 5,840.0 | 91,100 |
| 2018/06/21 | 5,930.0 | 6,020.0 | 5,860.0 | 5,960.0 | 5,960.0 | 65,200 |
| 2018/06/20 | 5,800.0 | 5,860.0 | 5,640.0 | 5,830.0 | 5,830.0 | 50,900 |
| 2018/06/19 | 5,860.0 | 5,890.0 | 5,740.0 | 5,800.0 | 5,800.0 | 83,600 |
| 2018/06/18 | 5,940.0 | 5,940.0 | 5,770.0 | 5,830.0 | 5,830.0 | 113,700 |
| 2018/06/15 | 5,920.0 | 6,040.0 | 5,870.0 | 5,940.0 | 5,940.0 | 129,000 |
| 2018/06/14 | 5,640.0 | 6,080.0 | 5,640.0 | 5,920.0 | 5,920.0 | 195,700 |
| 2018/06/13 | 5,410.0 | 5,580.0 | 5,340.0 | 5,540.0 | 5,540.0 | 54,100 |
| 2018/06/12 | 5,550.0 | 5,620.0 | 5,320.0 | 5,380.0 | 5,380.0 | 94,300 |
| 2018/06/11 | 5,500.0 | 5,500.0 | 5,380.0 | 5,450.0 | 5,450.0 | 34,700 |
| 2018/06/08 | 5,390.0 | 5,470.0 | 5,360.0 | 5,430.0 | 5,430.0 | 84,200 |
| 2018/06/07 | 5,400.0 | 5,550.0 | 5,400.0 | 5,430.0 | 5,430.0 | 81,900 |
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。
