芝浦機械(6104)の株価時系列情報
芝浦機械(6104)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 |
|---|---|---|---|---|---|
| 2024/04/22 | 3,425 | 3,480 | 3,405 | 3,470 | 172,000 |
| 2024/04/19 | 3,500 | 3,505 | 3,390 | 3,405 | 269,000 |
| 2024/04/18 | 3,450 | 3,525 | 3,430 | 3,500 | 165,300 |
| 2024/04/17 | 3,450 | 3,480 | 3,405 | 3,445 | 160,600 |
| 2024/04/16 | 3,470 | 3,480 | 3,425 | 3,440 | 197,200 |
| 2024/04/15 | 3,485 | 3,495 | 3,455 | 3,480 | 103,100 |
| 2024/04/12 | 3,540 | 3,545 | 3,490 | 3,510 | 142,600 |
| 2024/04/11 | 3,500 | 3,540 | 3,490 | 3,525 | 93,400 |
| 2024/04/10 | 3,555 | 3,570 | 3,525 | 3,525 | 153,000 |
| 2024/04/09 | 3,540 | 3,585 | 3,520 | 3,575 | 135,700 |
| 2024/04/08 | 3,535 | 3,535 | 3,490 | 3,510 | 111,500 |
| 2024/04/05 | 3,515 | 3,525 | 3,470 | 3,490 | 99,800 |
| 2024/04/04 | 3,555 | 3,575 | 3,510 | 3,540 | 133,700 |
| 2024/04/03 | 3,500 | 3,555 | 3,485 | 3,515 | 120,900 |
| 2024/04/02 | 3,600 | 3,600 | 3,510 | 3,535 | 166,100 |
| 2024/04/01 | 3,655 | 3,655 | 3,550 | 3,595 | 175,200 |
| 2024/03/29 | 3,645 | 3,660 | 3,610 | 3,625 | 122,500 |
| 2024/03/28 | 3,625 | 3,660 | 3,615 | 3,645 | 204,100 |
| 2024/03/27 | 3,720 | 3,720 | 3,665 | 3,680 | 212,300 |
| 2024/03/26 | 3,680 | 3,710 | 3,660 | 3,685 | 166,000 |
| 2024/03/25 | 3,685 | 3,685 | 3,640 | 3,670 | 157,200 |
| 2024/03/22 | 3,695 | 3,715 | 3,660 | 3,690 | 259,100 |
| 2024/03/21 | 3,650 | 3,690 | 3,620 | 3,685 | 328,800 |
| 2024/03/19 | 3,600 | 3,615 | 3,565 | 3,590 | 167,600 |
| 2024/03/18 | 3,600 | 3,615 | 3,565 | 3,600 | 196,800 |
| 2024/03/15 | 3,550 | 3,595 | 3,525 | 3,570 | 248,200 |
| 2024/03/14 | 3,460 | 3,550 | 3,445 | 3,550 | 165,000 |
| 2024/03/13 | 3,525 | 3,525 | 3,435 | 3,470 | 154,000 |
| 2024/03/12 | 3,400 | 3,510 | 3,390 | 3,495 | 191,900 |
| 2024/03/11 | 3,520 | 3,530 | 3,420 | 3,445 | 260,800 |
| 2024/03/08 | 3,495 | 3,590 | 3,490 | 3,580 | 256,900 |
| 2024/03/07 | 3,610 | 3,610 | 3,520 | 3,545 | 200,500 |
| 2024/03/06 | 3,495 | 3,580 | 3,475 | 3,560 | 221,900 |
| 2024/03/05 | 3,580 | 3,580 | 3,500 | 3,550 | 231,300 |
| 2024/03/04 | 3,620 | 3,665 | 3,585 | 3,600 | 310,800 |
| 2024/03/01 | 3,690 | 3,700 | 3,600 | 3,610 | 281,000 |
| 2024/02/29 | 3,610 | 3,690 | 3,595 | 3,670 | 357,900 |
| 2024/02/28 | 3,605 | 3,660 | 3,585 | 3,610 | 265,500 |
| 2024/02/27 | 3,525 | 3,605 | 3,520 | 3,600 | 261,800 |
| 2024/02/26 | 3,500 | 3,545 | 3,480 | 3,525 | 255,300 |
| 2024/02/22 | 3,460 | 3,475 | 3,430 | 3,470 | 199,100 |
| 2024/02/21 | 3,455 | 3,465 | 3,420 | 3,445 | 155,500 |
| 2024/02/20 | 3,425 | 3,470 | 3,410 | 3,455 | 241,400 |
| 2024/02/19 | 3,390 | 3,415 | 3,370 | 3,400 | 178,400 |
| 2024/02/16 | 3,315 | 3,400 | 3,315 | 3,360 | 330,600 |
| 2024/02/15 | 3,430 | 3,430 | 3,305 | 3,305 | 415,400 |
| 2024/02/14 | 3,350 | 3,410 | 3,340 | 3,395 | 470,100 |
| 2024/02/13 | 3,465 | 3,470 | 3,420 | 3,450 | 378,600 |
| 2024/02/09 | 3,395 | 3,440 | 3,380 | 3,435 | 317,500 |
| 2024/02/08 | 3,400 | 3,400 | 3,355 | 3,370 | 311,100 |
| 2024/02/07 | 3,350 | 3,410 | 3,340 | 3,375 | 426,500 |
| 2024/02/06 | 3,450 | 3,460 | 3,335 | 3,335 | 634,900 |
| 2024/02/05 | 3,440 | 3,455 | 3,400 | 3,425 | 511,800 |
| 2024/02/02 | 3,375 | 3,420 | 3,340 | 3,400 | 718,200 |
| 2024/02/01 | 3,290 | 3,390 | 3,235 | 3,355 | 2,020,300 |
| 2024/01/31 | 3,570 | 3,605 | 3,535 | 3,605 | 378,800 |
| 2024/01/30 | 3,605 | 3,630 | 3,585 | 3,610 | 245,900 |
| 2024/01/29 | 3,600 | 3,615 | 3,575 | 3,605 | 233,600 |
| 2024/01/26 | 3,580 | 3,615 | 3,565 | 3,580 | 244,300 |
| 2024/01/25 | 3,555 | 3,575 | 3,540 | 3,575 | 193,800 |
| 2024/01/24 | 3,620 | 3,620 | 3,550 | 3,565 | 249,100 |
| 2024/01/23 | 3,580 | 3,690 | 3,555 | 3,620 | 421,300 |
| 2024/01/22 | 3,550 | 3,575 | 3,520 | 3,565 | 268,700 |
| 2024/01/19 | 3,550 | 3,560 | 3,515 | 3,545 | 234,200 |
| 2024/01/18 | 3,520 | 3,535 | 3,475 | 3,510 | 263,000 |
| 2024/01/17 | 3,650 | 3,675 | 3,490 | 3,490 | 382,900 |
| 2024/01/16 | 3,665 | 3,670 | 3,610 | 3,620 | 219,800 |
| 2024/01/15 | 3,635 | 3,665 | 3,615 | 3,650 | 209,000 |
| 2024/01/12 | 3,600 | 3,635 | 3,585 | 3,615 | 360,500 |
| 2024/01/11 | 3,600 | 3,610 | 3,570 | 3,570 | 189,100 |
| 2024/01/10 | 3,545 | 3,580 | 3,535 | 3,555 | 186,900 |
| 2024/01/09 | 3,520 | 3,570 | 3,515 | 3,540 | 274,000 |
| 2024/01/05 | 3,545 | 3,550 | 3,465 | 3,475 | 283,600 |
| 2024/01/04 | 3,430 | 3,490 | 3,395 | 3,485 | 193,200 |
| 2023/12/29 | 3,460 | 3,500 | 3,440 | 3,460 | 147,700 |
| 2023/12/28 | 3,425 | 3,450 | 3,410 | 3,445 | 118,800 |
| 2023/12/27 | 3,355 | 3,455 | 3,355 | 3,440 | 339,500 |
| 2023/12/26 | 3,350 | 3,360 | 3,320 | 3,345 | 238,300 |
| 2023/12/25 | 3,440 | 3,455 | 3,345 | 3,355 | 370,900 |
| 2023/12/22 | 3,495 | 3,520 | 3,430 | 3,455 | 336,000 |
| 2023/12/21 | 3,500 | 3,535 | 3,480 | 3,485 | 225,300 |
| 2023/12/20 | 3,555 | 3,600 | 3,545 | 3,560 | 205,400 |
| 2023/12/19 | 3,545 | 3,560 | 3,500 | 3,535 | 324,600 |
| 2023/12/18 | 3,580 | 3,595 | 3,525 | 3,590 | 182,900 |
| 2023/12/15 | 3,610 | 3,630 | 3,585 | 3,610 | 365,400 |
| 2023/12/14 | 3,605 | 3,620 | 3,535 | 3,590 | 269,400 |
| 2023/12/13 | 3,600 | 3,645 | 3,570 | 3,620 | 180,000 |
| 2023/12/12 | 3,680 | 3,705 | 3,585 | 3,600 | 195,500 |
| 2023/12/11 | 3,675 | 3,705 | 3,640 | 3,660 | 210,100 |
| 2023/12/08 | 3,655 | 3,690 | 3,590 | 3,605 | 247,400 |
| 2023/12/07 | 3,760 | 3,765 | 3,660 | 3,665 | 226,200 |
| 2023/12/06 | 3,730 | 3,815 | 3,725 | 3,780 | 273,800 |
| 2023/12/05 | 3,675 | 3,745 | 3,650 | 3,720 | 224,700 |
| 2023/12/04 | 3,750 | 3,775 | 3,670 | 3,680 | 355,800 |
| 2023/12/01 | 3,880 | 3,880 | 3,775 | 3,790 | 220,100 |
| 2023/11/30 | 3,780 | 3,825 | 3,765 | 3,815 | 253,100 |
| 2023/11/29 | 3,755 | 3,825 | 3,750 | 3,770 | 302,100 |
| 2023/11/28 | 3,820 | 3,830 | 3,745 | 3,775 | 351,700 |
| 2023/11/27 | 3,940 | 3,940 | 3,830 | 3,865 | 384,500 |
| 2023/11/24 | 4,025 | 4,035 | 3,855 | 3,885 | 923,900 |
| 2023/11/22 | 3,700 | 3,960 | 3,690 | 3,920 | 883,000 |
| 2023/11/21 | 3,660 | 3,710 | 3,570 | 3,685 | 472,300 |
| 2023/11/20 | 3,590 | 3,625 | 3,525 | 3,525 | 208,500 |
| 2023/11/17 | 3,490 | 3,595 | 3,490 | 3,585 | 226,600 |
| 2023/11/16 | 3,550 | 3,615 | 3,480 | 3,485 | 315,000 |
| 2023/11/15 | 3,550 | 3,570 | 3,515 | 3,540 | 299,600 |
| 2023/11/14 | 3,490 | 3,520 | 3,460 | 3,495 | 232,700 |
| 2023/11/13 | 3,580 | 3,600 | 3,485 | 3,495 | 328,300 |
| 2023/11/10 | 3,630 | 3,665 | 3,480 | 3,560 | 521,700 |
| 2023/11/09 | 3,415 | 3,680 | 3,330 | 3,655 | 1,169,600 |
| 2023/11/08 | 3,750 | 3,810 | 3,670 | 3,695 | 429,600 |
| 2023/11/07 | 3,760 | 3,800 | 3,705 | 3,715 | 218,900 |
| 2023/11/06 | 3,855 | 3,855 | 3,775 | 3,790 | 260,300 |
| 2023/11/02 | 3,775 | 3,805 | 3,745 | 3,800 | 161,100 |
| 2023/11/01 | 3,825 | 3,825 | 3,710 | 3,725 | 162,000 |
| 2023/10/31 | 3,695 | 3,700 | 3,625 | 3,690 | 151,300 |
| 2023/10/30 | 3,750 | 3,785 | 3,665 | 3,695 | 189,700 |
| 2023/10/27 | 3,755 | 3,785 | 3,725 | 3,775 | 200,800 |
| 2023/10/26 | 3,780 | 3,785 | 3,675 | 3,685 | 223,700 |
| 2023/10/25 | 3,895 | 3,895 | 3,800 | 3,820 | 137,400 |
| 2023/10/24 | 3,825 | 3,845 | 3,720 | 3,825 | 174,800 |
| 2023/10/23 | 3,840 | 3,875 | 3,820 | 3,820 | 116,500 |
| 2023/10/20 | 3,940 | 3,950 | 3,855 | 3,890 | 118,000 |
| 2023/10/19 | 4,020 | 4,030 | 3,965 | 3,965 | 136,700 |
| 2023/10/18 | 4,035 | 4,065 | 4,000 | 4,055 | 175,400 |
| 2023/10/17 | 3,940 | 4,030 | 3,940 | 4,025 | 200,500 |
| 2023/10/16 | 3,820 | 3,905 | 3,810 | 3,885 | 244,000 |
| 2023/10/13 | 3,915 | 3,960 | 3,880 | 3,890 | 130,800 |
| 2023/10/12 | 3,860 | 3,950 | 3,855 | 3,940 | 228,200 |
| 2023/10/11 | 3,930 | 3,955 | 3,865 | 3,865 | 112,900 |
| 2023/10/10 | 3,890 | 3,955 | 3,885 | 3,940 | 162,800 |
| 2023/10/06 | 3,805 | 3,925 | 3,795 | 3,880 | 218,900 |
| 2023/10/05 | 3,765 | 3,845 | 3,730 | 3,805 | 357,700 |
| 2023/10/04 | 3,930 | 3,955 | 3,745 | 3,745 | 596,400 |
| 2023/10/03 | 4,150 | 4,160 | 4,065 | 4,070 | 209,500 |
| 2023/10/02 | 4,130 | 4,230 | 4,130 | 4,175 | 227,800 |
| 2023/09/29 | 4,145 | 4,190 | 4,100 | 4,120 | 180,200 |
| 2023/09/28 | 4,185 | 4,185 | 4,095 | 4,135 | 185,600 |
| 2023/09/27 | 4,195 | 4,200 | 4,120 | 4,200 | 200,600 |
| 2023/09/26 | 4,260 | 4,270 | 4,215 | 4,235 | 148,800 |
| 2023/09/25 | 4,160 | 4,260 | 4,115 | 4,245 | 230,900 |
| 2023/09/22 | 4,055 | 4,140 | 4,035 | 4,090 | 168,200 |
| 2023/09/21 | 4,065 | 4,115 | 4,065 | 4,095 | 154,800 |
| 2023/09/20 | 4,100 | 4,125 | 4,065 | 4,085 | 268,700 |
| 2023/09/19 | 4,170 | 4,205 | 4,120 | 4,170 | 255,200 |
| 2023/09/15 | 4,190 | 4,225 | 4,175 | 4,200 | 317,900 |
| 2023/09/14 | 4,135 | 4,200 | 4,095 | 4,180 | 200,000 |
| 2023/09/13 | 4,260 | 4,295 | 4,105 | 4,125 | 322,800 |
| 2023/09/12 | 4,250 | 4,285 | 4,210 | 4,265 | 116,700 |
| 2023/09/11 | 4,230 | 4,285 | 4,220 | 4,240 | 105,300 |
| 2023/09/08 | 4,240 | 4,270 | 4,205 | 4,230 | 185,700 |
| 2023/09/07 | 4,340 | 4,360 | 4,280 | 4,280 | 154,100 |
| 2023/09/06 | 4,350 | 4,375 | 4,305 | 4,370 | 160,000 |
| 2023/09/05 | 4,350 | 4,350 | 4,295 | 4,350 | 201,300 |
| 2023/09/04 | 4,270 | 4,340 | 4,225 | 4,340 | 156,200 |
| 2023/09/01 | 4,220 | 4,270 | 4,200 | 4,265 | 119,700 |
| 2023/08/31 | 4,155 | 4,235 | 4,150 | 4,220 | 145,900 |
| 2023/08/30 | 4,165 | 4,190 | 4,115 | 4,150 | 211,000 |
| 2023/08/29 | 4,200 | 4,220 | 4,165 | 4,180 | 109,400 |
| 2023/08/28 | 4,160 | 4,175 | 4,125 | 4,170 | 119,400 |
| 2023/08/25 | 4,070 | 4,170 | 4,060 | 4,130 | 132,300 |
| 2023/08/24 | 4,185 | 4,190 | 4,130 | 4,130 | 165,800 |
| 2023/08/23 | 4,015 | 4,135 | 3,995 | 4,125 | 189,600 |
| 2023/08/22 | 4,070 | 4,075 | 4,010 | 4,060 | 161,500 |
| 2023/08/21 | 4,100 | 4,110 | 4,020 | 4,020 | 194,000 |
| 2023/08/18 | 4,055 | 4,125 | 4,055 | 4,095 | 170,100 |
| 2023/08/17 | 4,095 | 4,135 | 4,020 | 4,115 | 302,000 |
| 2023/08/16 | 4,135 | 4,140 | 4,025 | 4,065 | 396,600 |
| 2023/08/15 | 4,200 | 4,255 | 4,190 | 4,205 | 208,400 |
| 2023/08/14 | 4,255 | 4,295 | 4,105 | 4,150 | 305,400 |
| 2023/08/10 | 4,265 | 4,320 | 4,265 | 4,280 | 141,500 |
| 2023/08/09 | 4,300 | 4,315 | 4,235 | 4,270 | 154,500 |
| 2023/08/08 | 4,285 | 4,365 | 4,285 | 4,290 | 251,800 |
| 2023/08/07 | 4,340 | 4,365 | 4,220 | 4,260 | 304,400 |
| 2023/08/04 | 4,365 | 4,475 | 4,335 | 4,360 | 376,400 |
| 2023/08/03 | 4,365 | 4,490 | 4,290 | 4,415 | 588,600 |
| 2023/08/02 | 4,230 | 4,365 | 4,200 | 4,295 | 529,900 |
| 2023/08/01 | 4,300 | 4,400 | 4,185 | 4,270 | 1,272,200 |
| 2023/07/31 | 4,550 | 4,600 | 4,465 | 4,540 | 675,300 |
| 2023/07/28 | 4,445 | 4,535 | 4,380 | 4,485 | 285,700 |
| 2023/07/27 | 4,480 | 4,525 | 4,435 | 4,475 | 214,500 |
| 2023/07/26 | 4,625 | 4,625 | 4,520 | 4,540 | 166,900 |
| 2023/07/25 | 4,500 | 4,620 | 4,490 | 4,610 | 345,100 |
| 2023/07/24 | 4,520 | 4,530 | 4,460 | 4,485 | 168,100 |
| 2023/07/21 | 4,460 | 4,475 | 4,405 | 4,450 | 139,400 |
| 2023/07/20 | 4,485 | 4,530 | 4,455 | 4,485 | 225,500 |
| 2023/07/19 | 4,575 | 4,590 | 4,470 | 4,530 | 231,300 |
| 2023/07/18 | 4,415 | 4,535 | 4,365 | 4,525 | 337,000 |
| 2023/07/14 | 4,510 | 4,525 | 4,325 | 4,345 | 533,100 |
| 2023/07/13 | 4,460 | 4,565 | 4,380 | 4,510 | 325,200 |
| 2023/07/12 | 4,570 | 4,580 | 4,400 | 4,435 | 566,100 |
| 2023/07/11 | 4,825 | 4,830 | 4,560 | 4,560 | 413,700 |
| 2023/07/10 | 4,730 | 4,815 | 4,730 | 4,780 | 222,500 |
| 2023/07/07 | 4,720 | 4,815 | 4,680 | 4,740 | 282,000 |
| 2023/07/06 | 4,840 | 4,860 | 4,760 | 4,790 | 315,800 |
| 2023/07/05 | 4,880 | 4,945 | 4,850 | 4,910 | 261,500 |
| 2023/07/04 | 5,020 | 5,020 | 4,860 | 4,910 | 519,100 |
| 2023/07/03 | 4,915 | 5,020 | 4,915 | 4,995 | 428,500 |
| 2023/06/30 | 4,790 | 4,870 | 4,735 | 4,845 | 351,100 |
| 2023/06/29 | 4,825 | 4,840 | 4,780 | 4,810 | 264,900 |