KabuInsight

日精エー・エス・ビー機械

6284
プライム/機械/NISSEI ASB MACHINE CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-138,650.08,840.08,600.08,720.0-40.0-0.46%35,800
2026-03-129,040.09,050.08,750.08,760.0-370.0-4.05%44,800
2026-03-119,100.09,240.09,000.09,130.0+260.0+2.93%34,500
2026-03-108,780.08,990.08,780.08,870.0+240.0+2.78%58,200
2026-03-098,700.08,770.08,310.08,630.0-600.0-6.50%77,000
2026-03-069,100.09,270.08,960.09,230.0+30.0+0.33%65,200
2026-03-059,140.09,410.09,020.09,200.0+660.0+7.73%98,500
2026-03-048,680.08,780.08,230.08,540.0-440.0-4.90%88,300
2026-03-039,000.09,140.08,860.08,980.0-120.0-1.32%89,000
2026-03-029,110.09,200.08,970.09,100.0-160.0-1.73%63,900
2026-02-278,800.09,320.08,790.09,260.0+360.0+4.04%87,900
2026-02-269,000.09,050.08,860.08,900.0-80.0-0.89%60,100
2026-02-258,560.09,030.08,540.08,980.0+330.0+3.82%86,100
2026-02-248,650.08,730.08,390.08,650.0+90.0+1.05%97,900
2026-02-208,420.08,640.08,290.08,560.0+10.0+0.12%74,100
2026-02-198,320.08,650.08,300.08,550.0+310.0+3.76%109,900
2026-02-188,290.08,730.08,180.08,240.0+70.0+0.86%145,100
2026-02-177,700.08,360.07,700.08,170.0+620.0+8.21%261,600
2026-02-167,260.07,550.07,110.07,550.0+1000.0+15.27%82,300
2026-02-136,750.06,760.06,510.06,550.0-200.0-2.96%60,500
2026-02-126,700.06,820.06,700.06,750.0+100.0+1.50%46,100
2026-02-106,580.06,670.06,560.06,650.0+70.0+1.06%26,700
2026-02-096,630.06,630.06,550.06,580.0+80.0+1.23%53,100
2026-02-066,490.06,540.06,400.06,500.0+10.0+0.15%38,200
2026-02-056,480.06,550.06,430.06,490.0+80.0+1.25%50,900
2026-02-046,310.06,480.06,280.06,410.0+100.0+1.58%61,700
2026-02-036,280.06,370.06,200.06,310.0+130.0+2.10%43,600
2026-02-026,280.06,410.06,180.06,180.0-100.0-1.59%39,000
2026-01-306,300.06,310.06,240.06,280.0-20.0-0.32%24,700
2026-01-296,440.06,440.06,270.06,300.0-70.0-1.10%28,200
2026-01-286,430.06,430.06,360.06,370.0-80.0-1.24%32,400
2026-01-276,400.06,450.06,380.06,450.0+20.0+0.31%22,000
2026-01-266,500.06,510.06,400.06,430.0-140.0-2.13%27,600
2026-01-236,670.06,710.06,570.06,570.0-60.0-0.90%26,000
2026-01-226,530.06,720.06,530.06,630.0+110.0+1.69%33,900
2026-01-216,470.06,650.06,430.06,520.0-30.0-0.46%37,000
2026-01-206,630.06,630.06,500.06,550.0-130.0-1.95%34,900
2026-01-196,690.06,790.06,670.06,680.0+40.0+0.60%44,200
2026-01-166,530.06,710.06,500.06,640.0+80.0+1.22%30,500
2026-01-156,520.06,570.06,500.06,560.0+40.0+0.61%21,400
2026-01-146,480.06,550.06,480.06,520.0+40.0+0.62%26,400
2026-01-136,530.06,540.06,450.06,480.0+130.0+2.05%33,500
2026-01-096,380.06,400.06,320.06,350.0+20.0+0.32%24,100
2026-01-086,270.06,390.06,260.06,330.0+60.0+0.96%36,300
2026-01-076,290.06,300.06,200.06,270.0-10.0-0.16%34,200
2026-01-066,330.06,370.06,280.06,280.00.00.00%28,700
2026-01-056,290.06,330.06,240.06,280.00.00.00%20,400
2025-12-306,290.06,330.06,250.06,280.0-60.0-0.95%18,800
2025-12-296,280.06,350.06,270.06,340.0+110.0+1.77%27,500
2025-12-266,250.06,280.06,200.06,230.0-20.0-0.32%20,100
2025-12-256,200.06,280.06,190.06,250.0+50.0+0.81%15,900
2025-12-246,170.06,210.06,150.06,200.0+30.0+0.49%27,700
2025-12-236,160.06,210.06,130.06,170.0-20.0-0.32%21,100
2025-12-226,190.06,210.06,160.06,190.0+50.0+0.81%26,600
2025-12-196,140.06,180.06,070.06,140.0+50.0+0.82%21,900
2025-12-186,020.06,150.05,970.06,090.0+100.0+1.67%34,700
2025-12-176,030.06,030.05,980.05,990.0-40.0-0.66%31,200
2025-12-166,180.06,190.06,030.06,030.0-180.0-2.90%33,900
2025-12-156,200.06,250.06,190.06,210.0-40.0-0.64%24,000
2025-12-126,280.06,300.06,220.06,250.0+40.0+0.64%28,700
2025-12-116,300.06,300.06,170.06,210.0-90.0-1.43%36,100
2025-12-106,280.06,360.06,280.06,300.0+30.0+0.48%33,300
2025-12-096,280.06,340.06,230.06,270.0-20.0-0.32%21,800
2025-12-086,130.06,300.06,110.06,290.0+130.0+2.11%62,700
2025-12-056,250.06,260.06,160.06,160.0-80.0-1.28%45,500
2025-12-046,330.06,330.06,240.06,240.0-60.0-0.95%55,500
2025-12-036,240.06,340.06,230.06,300.0+60.0+0.96%78,800
2025-12-026,400.06,400.06,230.06,240.0-170.0-2.65%41,000
2025-12-016,460.06,490.06,410.06,410.0-40.0-0.62%34,700
2025-11-286,480.06,500.06,440.06,450.0-50.0-0.77%24,300
2025-11-276,390.06,510.06,390.06,500.0+200.0+3.17%37,200
2025-11-266,310.06,360.06,270.06,300.0+50.0+0.80%41,900
2025-11-256,310.06,320.06,230.06,250.00.00.00%63,800
2025-11-216,250.06,280.06,190.06,250.0-10.0-0.16%42,100
2025-11-206,220.06,290.06,180.06,260.0+60.0+0.97%48,900
2025-11-196,400.06,400.06,130.06,200.0-220.0-3.43%58,400
2025-11-186,560.06,590.06,410.06,420.0-130.0-1.98%46,800
2025-11-176,510.06,650.06,500.06,550.0+30.0+0.46%39,800
2025-11-146,430.06,540.06,370.06,520.0+100.0+1.56%57,200
2025-11-136,700.06,730.06,410.06,420.0-530.0-7.63%124,200
2025-11-126,980.07,120.06,950.06,950.0-150.0-2.11%52,200
2025-11-117,010.07,100.06,960.07,100.0+120.0+1.72%31,100
2025-11-106,910.07,020.06,910.06,980.0+70.0+1.01%29,800
2025-11-076,910.06,970.06,850.06,910.00.00.00%18,500
2025-11-066,860.07,000.06,860.06,910.0+60.0+0.88%30,500
2025-11-056,880.06,920.06,640.06,850.0-30.0-0.44%47,400
2025-11-046,840.06,890.06,750.06,880.0+40.0+0.58%58,200
2025-10-316,800.06,840.06,680.06,840.0+20.0+0.29%57,000
2025-10-306,730.06,840.06,720.06,820.0+30.0+0.44%44,900
2025-10-296,890.06,920.06,790.06,790.0-60.0-0.88%45,200
2025-10-287,120.07,120.06,850.06,850.0-280.0-3.93%47,700
2025-10-277,040.07,160.07,010.07,130.0+180.0+2.59%45,900
2025-10-246,940.06,960.06,850.06,950.0+40.0+0.58%22,300
2025-10-236,890.06,960.06,860.06,910.0+20.0+0.29%37,700
2025-10-226,810.06,890.06,790.06,890.0+80.0+1.17%39,300
2025-10-216,880.06,900.06,800.06,810.0-40.0-0.58%35,500
2025-10-206,800.06,870.06,760.06,850.0+140.0+2.09%20,800
2025-10-176,700.06,750.06,660.06,710.0-20.0-0.30%21,700
2025-10-166,800.06,830.06,720.06,730.0-70.0-1.03%23,200
2025-10-156,770.06,840.06,730.06,800.0+90.0+1.34%40,400
2025-10-146,700.06,800.06,630.06,710.0-110.0-1.61%53,300
2025-10-106,870.06,930.06,820.06,820.0-150.0-2.15%35,500
2025-10-096,890.07,020.06,890.06,970.0+60.0+0.87%26,900
2025-10-086,890.06,970.06,870.06,910.0+20.0+0.29%13,100
2025-10-076,980.06,980.06,880.06,890.0-70.0-1.01%29,800
2025-10-066,970.06,970.06,860.06,960.0+140.0+2.05%23,600
2025-10-036,820.06,860.06,770.06,820.0+20.0+0.29%18,300
2025-10-026,910.06,930.06,730.06,800.0-110.0-1.59%29,100
2025-10-017,140.07,140.06,860.06,910.0-270.0-3.76%28,300
2025-09-307,200.07,220.07,130.07,180.0+30.0+0.42%27,800
2025-09-297,150.07,180.07,070.07,150.0-190.0-2.59%44,100
2025-09-267,300.07,360.07,290.07,340.0+70.0+0.96%42,800
2025-09-257,290.07,300.07,240.07,270.0-20.0-0.27%26,800
2025-09-247,270.07,300.07,250.07,290.0+60.0+0.83%25,300
2025-09-227,150.07,290.07,130.07,230.0+20.0+0.28%24,100
2025-09-197,130.07,210.07,090.07,210.0+80.0+1.12%40,900
2025-09-187,010.07,160.06,980.07,130.0+110.0+1.57%23,300
2025-09-177,170.07,170.07,020.07,020.0-150.0-2.09%23,800
2025-09-167,080.07,180.07,050.07,170.0+50.0+0.70%19,200
2025-09-127,220.07,220.07,080.07,120.0——51,200

直近120営業日分を表示