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) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 6,090.0 | 6,230.0 | 6,090.0 | 6,210.0 | 6,210.0 | 51,700 |
| 2025/07/08 | 5,950.0 | 6,100.0 | 5,950.0 | 6,040.0 | 6,040.0 | 35,000 |
| 2025/07/07 | 5,920.0 | 5,970.0 | 5,870.0 | 5,970.0 | 5,970.0 | 25,900 |
| 2025/07/04 | 5,890.0 | 5,890.0 | 5,840.0 | 5,880.0 | 5,880.0 | 17,500 |
| 2025/07/03 | 5,820.0 | 5,900.0 | 5,800.0 | 5,840.0 | 5,840.0 | 25,800 |
| 2025/07/02 | 5,750.0 | 5,890.0 | 5,750.0 | 5,820.0 | 5,820.0 | 30,400 |
| 2025/07/01 | 5,860.0 | 5,880.0 | 5,790.0 | 5,820.0 | 5,820.0 | 20,900 |
| 2025/06/30 | 5,870.0 | 5,920.0 | 5,840.0 | 5,860.0 | 5,860.0 | 51,300 |
| 2025/06/27 | 5,900.0 | 5,960.0 | 5,810.0 | 5,840.0 | 5,840.0 | 25,200 |
| 2025/06/26 | 5,780.0 | 5,890.0 | 5,780.0 | 5,890.0 | 5,890.0 | 26,300 |
| 2025/06/25 | 5,730.0 | 5,810.0 | 5,640.0 | 5,780.0 | 5,780.0 | 32,000 |
| 2025/06/24 | 5,780.0 | 5,780.0 | 5,690.0 | 5,740.0 | 5,740.0 | 26,800 |
| 2025/06/23 | 5,700.0 | 5,770.0 | 5,670.0 | 5,740.0 | 5,740.0 | 21,900 |
| 2025/06/20 | 5,780.0 | 5,780.0 | 5,690.0 | 5,700.0 | 5,700.0 | 65,300 |
| 2025/06/19 | 5,890.0 | 5,890.0 | 5,750.0 | 5,780.0 | 5,780.0 | 26,800 |
| 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 |
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。
