日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

芝浦メカトロニクス(6590)の株価時系列情報

芝浦メカトロニクス(6590)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 586 590 582 587 149,000
2007/12/27 594 596 584 588 419,000
2007/12/26 583 596 580 594 649,000
2007/12/25 590 592 576 580 762,000
2007/12/21 549 578 547 565 1,329,000
2007/12/20 530 536 518 519 327,000
2007/12/19 549 552 530 531 191,000
2007/12/18 533 560 533 542 245,000
2007/12/17 571 573 546 547 269,000
2007/12/14 593 593 564 576 754,000
2007/12/13 543 575 543 563 842,000
2007/12/12 526 548 524 542 375,000
2007/12/11 538 548 538 542 358,000
2007/12/10 529 548 524 538 404,000
2007/12/07 522 527 520 520 210,000
2007/12/06 518 519 511 518 298,000
2007/12/05 512 518 506 514 226,000
2007/12/04 527 527 513 513 162,000
2007/12/03 525 530 521 524 163,000
2007/11/30 530 539 521 529 315,000
2007/11/29 523 528 517 524 264,000
2007/11/28 521 528 509 510 430,000
2007/11/27 505 525 501 524 594,000
2007/11/26 523 539 523 532 178,000
2007/11/22 507 530 500 526 217,000
2007/11/21 535 535 515 517 284,000
2007/11/20 495 536 495 534 455,000
2007/11/19 513 533 513 527 386,000
2007/11/16 524 524 515 523 196,000
2007/11/15 528 533 524 526 227,000
2007/11/14 527 540 521 535 197,000
2007/11/13 498 520 496 518 262,000
2007/11/12 509 509 495 505 334,000
2007/11/09 529 538 512 525 351,000
2007/11/08 530 537 520 537 389,000
2007/11/07 560 572 544 545 440,000
2007/11/06 562 575 562 563 278,000
2007/11/05 574 574 557 561 307,000
2007/11/02 560 576 557 570 387,000
2007/11/01 585 587 573 578 435,000
2007/10/31 558 580 549 580 541,000
2007/10/30 563 566 547 557 462,000
2007/10/29 550 562 544 560 539,000
2007/10/26 542 548 524 540 1,079,000
2007/10/25 601 604 541 546 1,256,000
2007/10/24 606 617 598 600 390,000
2007/10/23 595 600 583 596 374,000
2007/10/22 572 587 565 583 351,000
2007/10/19 614 614 596 602 328,000
2007/10/18 607 616 603 613 259,000
2007/10/17 600 600 585 590 525,000
2007/10/16 623 623 608 609 387,000
2007/10/15 634 640 620 629 714,000
2007/10/12 599 621 592 616 903,000
2007/10/11 580 601 574 595 741,000
2007/10/10 580 587 573 579 668,000
2007/10/09 555 574 554 570 794,000
2007/10/05 552 556 541 546 882,000
2007/10/04 564 570 559 559 714,000
2007/10/03 566 566 558 563 577,000
2007/10/02 567 574 565 570 690,000
2007/10/01 547 566 546 554 836,000
2007/09/28 564 566 546 547 579,000
2007/09/27 560 561 552 555 670,000
2007/09/26 555 556 540 550 872,000
2007/09/25 579 579 556 560 305,000
2007/09/21 563 563 556 563 217,000
2007/09/20 592 592 566 573 308,000
2007/09/19 584 587 574 585 267,000
2007/09/18 578 578 556 559 373,000
2007/09/14 565 583 565 579 261,000
2007/09/13 577 578 563 564 269,000
2007/09/12 590 595 576 580 275,000
2007/09/11 590 594 572 590 238,000
2007/09/10 583 600 583 594 293,000
2007/09/07 617 621 603 609 202,000
2007/09/06 616 620 603 618 333,000
2007/09/05 640 640 623 623 400,000
2007/09/04 643 643 629 632 220,000
2007/09/03 644 648 636 644 270,000
2007/08/31 613 640 598 640 515,000
2007/08/30 615 623 604 608 266,000
2007/08/29 600 609 598 604 327,000
2007/08/28 627 632 622 627 241,000
2007/08/27 654 654 633 637 353,000
2007/08/24 649 658 643 646 553,000
2007/08/23 628 640 625 637 307,000
2007/08/22 617 630 611 615 228,000
2007/08/21 620 629 610 622 396,000
2007/08/20 640 640 616 630 497,000
2007/08/17 649 649 575 584 626,000
2007/08/16 656 666 628 656 561,000
2007/08/15 691 697 681 686 390,000
2007/08/14 699 713 695 711 433,000
2007/08/13 673 693 665 690 487,000
2007/08/10 681 682 652 657 948,000
2007/08/09 701 719 681 697 1,488,000
2007/08/08 731 739 707 711 372,000
2007/08/07 752 759 716 730 531,000
2007/08/06 725 752 725 746 379,000
2007/08/03 749 752 737 738 362,000
2007/08/02 763 771 724 739 690,000
2007/08/01 770 791 760 762 578,000
2007/07/31 783 787 770 781 593,000
2007/07/30 762 785 752 781 1,039,000
2007/07/27 723 768 722 766 1,875,000
2007/07/26 700 746 694 739 1,769,000
2007/07/25 670 691 660 681 1,035,000
2007/07/24 713 716 676 680 1,338,000
2007/07/23 722 724 704 711 678,000
2007/07/20 733 748 728 737 537,000
2007/07/19 738 738 731 737 466,000
2007/07/18 760 760 736 739 918,000
2007/07/17 754 763 753 760 439,000
2007/07/13 743 749 739 746 292,000
2007/07/12 744 744 727 734 590,000
2007/07/11 738 745 736 743 321,000
2007/07/10 754 755 742 748 440,000
2007/07/09 751 758 748 757 610,000
2007/07/06 717 745 717 744 868,000
2007/07/05 750 750 713 720 1,221,000
2007/07/04 760 770 737 740 791,000
2007/07/03 778 782 756 758 649,000
2007/07/02 748 772 748 771 677,000
2007/06/29 736 749 736 746 525,000
2007/06/28 750 753 744 746 432,000
2007/06/27 760 761 741 745 739,000
2007/06/26 780 785 761 764 441,000
2007/06/25 796 802 776 776 465,000
2007/06/22 810 810 792 802 379,000
2007/06/21 800 808 796 807 230,000
2007/06/20 808 810 801 801 289,000
2007/06/19 795 810 792 799 396,000
2007/06/18 819 824 802 803 766,000
2007/06/15 785 798 778 795 550,000
2007/06/14 750 769 750 769 408,000
2007/06/13 729 743 724 739 377,000
2007/06/12 773 773 740 749 421,000
2007/06/11 772 780 752 772 368,000
2007/06/08 769 769 755 762 336,000
2007/06/07 770 783 764 779 240,000
2007/06/06 784 784 776 780 242,000
2007/06/05 788 795 784 786 347,000
2007/06/04 791 807 788 790 599,000
2007/06/01 766 784 766 782 616,000
2007/05/31 757 767 756 762 409,000
2007/05/30 770 770 740 749 583,000
2007/05/29 772 772 760 771 388,000
2007/05/28 782 790 747 767 708,000
2007/05/25 751 764 734 762 820,000
2007/05/24 740 784 733 770 1,300,000
2007/05/23 731 762 731 746 1,222,000
2007/05/22 700 729 698 727 801,000
2007/05/21 675 696 672 695 540,000
2007/05/18 693 694 671 672 629,000
2007/05/17 692 707 691 698 366,000
2007/05/16 715 715 688 700 853,000
2007/05/15 727 730 715 723 591,000
2007/05/14 718 733 700 731 982,000
2007/05/11 719 719 703 709 601,000
2007/05/10 720 727 717 725 643,000
2007/05/09 708 720 700 718 801,000
2007/05/08 702 710 701 708 498,000
2007/05/07 681 713 681 710 1,423,000
2007/05/02 670 677 667 675 585,000
2007/05/01 679 679 660 672 951,000
2007/04/27 653 680 651 679 2,062,000
2007/04/26 638 658 638 653 1,722,000
2007/04/25 611 668 609 648 2,442,000
2007/04/24 597 614 596 608 351,000
2007/04/23 602 607 594 599 412,000
2007/04/20 613 616 592 596 473,000
2007/04/19 613 620 613 618 316,000
2007/04/18 617 627 611 627 423,000
2007/04/17 630 632 620 621 492,000
2007/04/16 619 632 619 622 579,000
2007/04/13 628 637 614 615 603,000
2007/04/12 635 637 624 625 543,000
2007/04/11 635 641 634 637 351,000
2007/04/10 635 639 632 639 675,000
2007/04/09 625 650 624 650 1,462,000
2007/04/06 618 622 612 619 647,000
2007/04/05 596 618 590 617 740,000
2007/04/04 597 605 594 604 735,000
2007/04/03 579 587 576 587 246,000
2007/04/02 580 586 576 579 271,000
2007/03/30 571 578 571 575 101,000
2007/03/29 575 578 571 577 183,000
2007/03/28 585 585 575 579 195,000
2007/03/27 585 588 584 585 164,000
2007/03/26 565 585 565 585 244,000
2007/03/23 581 581 569 571 144,000
2007/03/22 581 584 577 580 242,000
2007/03/20 581 583 576 578 234,000
2007/03/19 576 583 575 580 133,000
2007/03/16 579 590 572 585 557,000
2007/03/15 550 578 550 578 249,000
2007/03/14 556 559 546 548 247,000
2007/03/13 580 580 566 568 314,000
2007/03/12 556 576 556 576 353,000
2007/03/09 553 557 550 555 138,000
2007/03/08 539 553 537 552 250,000
2007/03/07 540 543 536 537 173,000
2007/03/06 525 543 525 534 231,000
2007/03/05 543 543 525 526 359,000
2007/03/02 552 554 545 553 347,000
2007/03/01 552 554 540 547 635,000
2007/02/28 542 552 534 551 565,000
2007/02/27 570 570 559 562 343,000
2007/02/26 570 571 563 568 322,000
2007/02/23 556 561 554 560 359,000
2007/02/22 557 563 554 555 486,000
2007/02/21 550 561 546 561 1,424,000
2007/02/20 571 578 571 577 161,000
2007/02/19 574 578 569 575 160,000
2007/02/16 570 572 565 571 303,000
2007/02/15 572 576 566 572 403,000
2007/02/14 575 577 571 573 351,000
2007/02/13 579 579 574 575 185,000
2007/02/09 582 583 572 580 271,000
2007/02/08 582 583 573 582 422,000
2007/02/07 582 583 574 576 385,000
2007/02/06 562 581 561 578 621,000
2007/02/05 560 565 558 559 271,000
2007/02/02 565 566 556 558 593,000
2007/02/01 575 576 556 563 943,000
2007/01/31 576 580 571 577 733,000
2007/01/30 597 597 572 575 959,000
2007/01/29 604 605 594 599 516,000
2007/01/26 590 596 583 594 1,552,000
2007/01/25 615 616 606 607 503,000
2007/01/24 620 624 608 613 1,011,000
2007/01/23 632 632 616 618 1,407,000
2007/01/22 650 654 632 636 938,000
2007/01/19 608 638 608 636 2,331,000
2007/01/18 604 606 598 599 437,000
2007/01/17 605 605 597 604 325,000
2007/01/16 606 610 603 605 408,000
2007/01/15 600 606 595 605 394,000
2007/01/12 585 593 584 591 285,000
2007/01/11 584 585 580 581 291,000
2007/01/10 587 588 581 583 190,000
2007/01/09 590 590 582 586 205,000
2007/01/05 594 598 587 588 354,000
2007/01/04 595 595 589 594 175,000

このページの先頭へ