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) |
|---|---|---|---|---|---|---|
| 2025/08/07 | 6,590.0 | 6,640.0 | 6,460.0 | 6,550.0 | 6,550.0 | 43,700 |
| 2025/08/06 | 6,550.0 | 6,670.0 | 6,550.0 | 6,630.0 | 6,630.0 | 21,900 |
| 2025/08/05 | 6,580.0 | 6,620.0 | 6,480.0 | 6,540.0 | 6,540.0 | 22,600 |
| 2025/08/04 | 6,490.0 | 6,570.0 | 6,440.0 | 6,510.0 | 6,510.0 | 40,600 |
| 2025/08/01 | 6,540.0 | 6,700.0 | 6,500.0 | 6,590.0 | 6,590.0 | 52,000 |
| 2025/07/31 | 6,530.0 | 6,590.0 | 6,510.0 | 6,540.0 | 6,540.0 | 16,300 |
| 2025/07/30 | 6,490.0 | 6,560.0 | 6,490.0 | 6,510.0 | 6,510.0 | 21,200 |
| 2025/07/29 | 6,570.0 | 6,580.0 | 6,450.0 | 6,520.0 | 6,520.0 | 29,400 |
| 2025/07/28 | 6,610.0 | 6,630.0 | 6,550.0 | 6,570.0 | 6,570.0 | 18,300 |
| 2025/07/25 | 6,540.0 | 6,660.0 | 6,480.0 | 6,600.0 | 6,600.0 | 32,200 |
| 2025/07/24 | 6,540.0 | 6,570.0 | 6,470.0 | 6,540.0 | 6,540.0 | 26,600 |
| 2025/07/23 | 6,500.0 | 6,530.0 | 6,400.0 | 6,520.0 | 6,520.0 | 46,400 |
| 2025/07/22 | 6,390.0 | 6,490.0 | 6,390.0 | 6,470.0 | 6,470.0 | 19,500 |
| 2025/07/18 | 6,430.0 | 6,490.0 | 6,380.0 | 6,460.0 | 6,460.0 | 41,500 |
| 2025/07/17 | 6,390.0 | 6,430.0 | 6,300.0 | 6,420.0 | 6,420.0 | 36,100 |
| 2025/07/16 | 6,380.0 | 6,450.0 | 6,350.0 | 6,390.0 | 6,390.0 | 30,800 |
| 2025/07/15 | 6,310.0 | 6,440.0 | 6,310.0 | 6,380.0 | 6,380.0 | 35,200 |
| 2025/07/14 | 6,260.0 | 6,360.0 | 6,260.0 | 6,310.0 | 6,310.0 | 28,400 |
| 2025/07/11 | 6,240.0 | 6,290.0 | 6,150.0 | 6,240.0 | 6,240.0 | 28,100 |
| 2025/07/10 | 6,210.0 | 6,240.0 | 6,140.0 | 6,180.0 | 6,180.0 | 34,000 |
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。
