6,095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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 6,250.0 | 6,260.0 | 6,160.0 | 6,160.0 | 6,160.0 | 45,500 |
| 2025/12/04 | 6,330.0 | 6,330.0 | 6,240.0 | 6,240.0 | 6,240.0 | 55,500 |
| 2025/12/03 | 6,240.0 | 6,340.0 | 6,230.0 | 6,300.0 | 6,300.0 | 78,800 |
| 2025/12/02 | 6,400.0 | 6,400.0 | 6,230.0 | 6,240.0 | 6,240.0 | 41,000 |
| 2025/12/01 | 6,460.0 | 6,490.0 | 6,410.0 | 6,410.0 | 6,410.0 | 34,700 |
| 2025/11/28 | 6,480.0 | 6,500.0 | 6,440.0 | 6,450.0 | 6,450.0 | 24,300 |
| 2025/11/27 | 6,390.0 | 6,510.0 | 6,390.0 | 6,500.0 | 6,500.0 | 37,200 |
| 2025/11/26 | 6,310.0 | 6,360.0 | 6,270.0 | 6,300.0 | 6,300.0 | 41,900 |
| 2025/11/25 | 6,310.0 | 6,320.0 | 6,230.0 | 6,250.0 | 6,250.0 | 63,800 |
| 2025/11/21 | 6,250.0 | 6,280.0 | 6,190.0 | 6,250.0 | 6,250.0 | 42,100 |
| 2025/11/20 | 6,220.0 | 6,290.0 | 6,180.0 | 6,260.0 | 6,260.0 | 48,900 |
| 2025/11/19 | 6,400.0 | 6,400.0 | 6,130.0 | 6,200.0 | 6,200.0 | 58,400 |
| 2025/11/18 | 6,560.0 | 6,590.0 | 6,410.0 | 6,420.0 | 6,420.0 | 46,800 |
| 2025/11/17 | 6,510.0 | 6,650.0 | 6,500.0 | 6,550.0 | 6,550.0 | 39,800 |
| 2025/11/14 | 6,430.0 | 6,540.0 | 6,370.0 | 6,520.0 | 6,520.0 | 57,200 |
| 2025/11/13 | 6,700.0 | 6,730.0 | 6,410.0 | 6,420.0 | 6,420.0 | 124,200 |
| 2025/11/12 | 6,980.0 | 7,120.0 | 6,950.0 | 6,950.0 | 6,950.0 | 52,200 |
| 2025/11/11 | 7,010.0 | 7,100.0 | 6,960.0 | 7,100.0 | 7,100.0 | 31,100 |
| 2025/11/10 | 6,910.0 | 7,020.0 | 6,910.0 | 6,980.0 | 6,980.0 | 29,800 |
| 2025/11/07 | 6,910.0 | 6,970.0 | 6,850.0 | 6,910.0 | 6,910.0 | 18,500 |
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。
