KabuInsight

日本金銭機械

6418
プライム/機械/JAPAN CASH 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
2026-03-131,102.01,112.01,097.01,103.0-18.0-1.61%118,800
2026-03-121,145.01,157.01,121.01,121.0-18.0-1.58%133,800
2026-03-111,150.01,156.01,139.01,139.0-5.0-0.44%100,500
2026-03-101,135.01,144.01,121.01,144.0+26.0+2.33%106,500
2026-03-091,105.01,121.01,095.01,118.0-47.0-4.03%193,400
2026-03-061,190.01,192.01,154.01,165.0-21.0-1.77%92,600
2026-03-051,175.01,194.01,171.01,186.0+31.0+2.68%109,100
2026-03-041,146.01,182.01,129.01,155.0-20.0-1.70%295,500
2026-03-031,234.01,239.01,173.01,175.0-69.0-5.55%237,300
2026-03-021,233.01,248.01,225.01,244.0-13.0-1.03%140,200
2026-02-271,206.01,260.01,196.01,257.0+51.0+4.23%365,000
2026-02-261,211.01,216.01,194.01,206.0+8.0+0.67%142,300
2026-02-251,229.01,230.01,198.01,198.0-18.0-1.48%171,900
2026-02-241,207.01,233.01,200.01,216.0+9.0+0.75%205,300
2026-02-201,212.01,221.01,187.01,207.0-12.0-0.98%155,200
2026-02-191,218.01,221.01,201.01,219.0+13.0+1.08%156,300
2026-02-181,177.01,220.01,172.01,206.0+29.0+2.46%297,100
2026-02-171,139.01,177.01,135.01,177.0+42.0+3.70%308,800
2026-02-161,123.01,137.01,114.01,135.0+11.0+0.98%124,500
2026-02-131,164.01,165.01,122.01,124.0-34.0-2.94%159,000
2026-02-121,164.01,177.01,147.01,158.0-10.0-0.86%277,300
2026-02-101,140.01,168.01,136.01,168.0+27.0+2.37%455,000
2026-02-091,148.01,153.01,112.01,141.0+111.0+10.78%855,500
2026-02-061,041.01,042.01,023.01,030.0-15.0-1.44%114,200
2026-02-051,047.01,058.01,044.01,045.0+6.0+0.58%129,700
2026-02-041,027.01,043.01,025.01,039.0+15.0+1.46%110,800
2026-02-031,025.01,030.01,016.01,024.0+9.0+0.89%67,400
2026-02-021,023.01,034.01,015.01,015.00.00.00%125,800
2026-01-301,012.01,018.01,008.01,015.0+3.0+0.30%82,800
2026-01-291,011.01,015.0999.01,012.0+2.0+0.20%144,100
2026-01-281,013.01,017.01,005.01,010.0-6.0-0.59%81,400
2026-01-271,005.01,018.01,001.01,016.0+11.0+1.09%98,100
2026-01-261,024.01,031.01,004.01,005.0-30.0-2.90%171,100
2026-01-231,034.01,045.01,030.01,035.0+1.0+0.10%90,800
2026-01-221,020.01,037.01,019.01,034.0+19.0+1.87%62,500
2026-01-211,029.01,029.01,010.01,015.0-16.0-1.55%115,300
2026-01-201,041.01,047.01,030.01,031.0-10.0-0.96%97,500
2026-01-191,051.01,056.01,035.01,041.0-16.0-1.51%133,500
2026-01-161,056.01,063.01,036.01,057.0+2.0+0.19%114,400
2026-01-151,044.01,055.01,040.01,055.0+12.0+1.15%120,200
2026-01-141,038.01,043.01,036.01,043.0+13.0+1.26%100,200
2026-01-131,032.01,038.01,026.01,030.00.00.00%129,300
2026-01-091,026.01,032.01,025.01,030.0+7.0+0.68%55,100
2026-01-081,023.01,032.01,023.01,023.0-3.0-0.29%60,700
2026-01-071,020.01,031.01,016.01,026.0+6.0+0.59%75,100
2026-01-061,022.01,029.01,016.01,020.0-1.0-0.10%89,100
2026-01-051,040.01,042.01,021.01,021.0-7.0-0.68%87,400
2025-12-301,039.01,040.01,024.01,028.0-11.0-1.06%95,800
2025-12-291,026.01,043.01,025.01,039.0+19.0+1.86%200,800
2025-12-261,015.01,020.01,012.01,020.00.00.00%98,700
2025-12-251,017.01,026.01,011.01,020.0+11.0+1.09%93,500
2025-12-241,016.01,017.01,007.01,009.0-5.0-0.49%79,600
2025-12-231,003.01,021.01,002.01,014.0+10.0+1.00%112,700
2025-12-221,003.01,013.01,003.01,004.0-3.0-0.30%75,500
2025-12-191,001.01,008.01,000.01,007.0+6.0+0.60%42,600
2025-12-181,000.01,004.0996.01,001.0+3.0+0.30%44,100
2025-12-17996.01,001.0992.0998.0+1.0+0.10%52,100
2025-12-161,016.01,016.0997.0997.0-20.0-1.97%87,300
2025-12-151,009.01,017.01,003.01,017.0+6.0+0.59%76,500
2025-12-121,011.01,018.01,003.01,011.0+17.0+1.71%90,500
2025-12-111,010.01,011.0994.0994.0-12.0-1.19%71,200
2025-12-101,001.01,017.01,001.01,006.0+5.0+0.50%89,700
2025-12-091,015.01,016.0997.01,001.0-12.0-1.18%82,900
2025-12-081,026.01,034.01,010.01,013.0-11.0-1.07%94,300
2025-12-051,017.01,025.01,015.01,024.0+4.0+0.39%107,000
2025-12-041,017.01,024.01,012.01,020.0+11.0+1.09%61,400
2025-12-031,013.01,016.01,005.01,009.0-4.0-0.39%96,700
2025-12-021,041.01,041.01,013.01,013.0-32.0-3.06%106,700
2025-12-011,040.01,047.01,034.01,045.0+10.0+0.97%174,400
2025-11-281,026.01,035.01,023.01,035.0+9.0+0.88%81,900
2025-11-271,023.01,026.01,019.01,026.0+4.0+0.39%69,000
2025-11-261,015.01,022.01,010.01,022.0+9.0+0.89%90,600
2025-11-251,001.01,018.01,000.01,013.0+19.0+1.91%140,800
2025-11-21968.0999.0966.0994.0+24.0+2.47%142,300
2025-11-20980.0981.0969.0970.0+5.0+0.52%77,000
2025-11-19979.0981.0961.0965.0-14.0-1.43%114,200
2025-11-18981.0981.0971.0979.0-2.0-0.20%87,300
2025-11-171,000.01,003.0979.0981.0-16.0-1.60%94,000
2025-11-14999.01,005.0996.0997.0-11.0-1.09%64,000
2025-11-131,005.01,009.01,003.01,008.0+6.0+0.60%44,300
2025-11-121,003.01,012.01,002.01,002.0+3.0+0.30%76,900
2025-11-111,011.01,011.0995.0999.0-11.0-1.09%50,700
2025-11-101,000.01,010.0998.01,010.0+16.0+1.61%80,100
2025-11-07989.0994.0982.0994.0-3.0-0.30%82,800
2025-11-061,010.01,015.0991.0997.0+8.0+0.81%143,100
2025-11-05996.01,004.0973.0989.0-9.0-0.90%182,600
2025-11-04994.01,015.0990.0998.0-2.0-0.20%90,000
2025-10-311,003.01,009.0994.01,000.0-8.0-0.79%114,700
2025-10-301,013.01,024.01,008.01,008.0-6.0-0.59%94,500
2025-10-291,018.01,023.01,010.01,014.0+18.0+1.81%129,900
2025-10-281,014.01,017.0996.0996.0-18.0-1.78%83,600
2025-10-271,012.01,018.01,009.01,014.0+7.0+0.70%71,900
2025-10-241,015.01,016.01,005.01,007.0-2.0-0.20%78,600
2025-10-231,016.01,017.01,006.01,009.0-17.0-1.66%75,400
2025-10-221,025.01,036.01,017.01,026.0-8.0-0.77%91,600
2025-10-211,032.01,045.01,030.01,034.0+11.0+1.08%253,900
2025-10-201,020.01,025.01,014.01,023.0+13.0+1.29%126,100
2025-10-171,015.01,019.0999.01,010.0-9.0-0.88%104,000
2025-10-161,008.01,043.01,004.01,019.0+37.0+3.77%281,200
2025-10-15961.0982.0957.0982.0+38.0+4.03%74,200
2025-10-14944.0951.0934.0944.0-7.0-0.74%111,600
2025-10-10973.0975.0951.0951.0-25.0-2.56%111,100
2025-10-09984.0990.0976.0976.0-8.0-0.81%51,300
2025-10-081,000.01,003.0984.0984.0-16.0-1.60%77,400
2025-10-07997.01,008.0997.01,000.0+5.0+0.50%98,400
2025-10-06992.0995.0981.0995.0+25.0+2.58%180,500
2025-10-03958.0973.0958.0970.0+12.0+1.25%83,100
2025-10-02952.0960.0949.0958.0+9.0+0.95%86,200
2025-10-01988.0988.0946.0949.0-39.0-3.95%173,100
2025-09-301,001.01,005.0988.0988.0-14.0-1.40%94,300
2025-09-291,000.01,006.0993.01,002.0-11.0-1.09%85,700
2025-09-261,008.01,014.01,006.01,013.0+4.0+0.40%83,500
2025-09-251,001.01,012.01,000.01,009.0+9.0+0.90%102,200
2025-09-24998.01,003.0996.01,000.00.00.00%71,600
2025-09-22998.01,006.0996.01,000.0+9.0+0.91%72,500
2025-09-191,006.01,006.0985.0991.0-11.0-1.10%111,400
2025-09-181,005.01,006.0999.01,002.0-3.0-0.30%64,900
2025-09-171,007.01,007.0996.01,005.0-3.0-0.30%55,200
2025-09-161,003.01,010.0999.01,008.0+11.0+1.10%101,000
2025-09-12998.01,002.0993.0997.0——67,100

直近120営業日分を表示