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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,190 | 3,200 | 3,165 | 3,180 | 73,100 |
| 2025/06/12 | 3,235 | 3,235 | 3,190 | 3,215 | 81,200 |
| 2025/06/11 | 3,225 | 3,280 | 3,215 | 3,240 | 227,600 |
| 2025/06/10 | 3,190 | 3,265 | 3,190 | 3,225 | 184,400 |
| 2025/06/09 | 3,190 | 3,190 | 3,145 | 3,165 | 69,700 |
| 2025/06/06 | 3,175 | 3,200 | 3,165 | 3,170 | 80,200 |
| 2025/06/05 | 3,215 | 3,220 | 3,175 | 3,185 | 96,000 |
| 2025/06/04 | 3,250 | 3,290 | 3,230 | 3,245 | 141,000 |
| 2025/06/03 | 3,280 | 3,360 | 3,250 | 3,250 | 129,400 |
| 2025/06/02 | 3,360 | 3,380 | 3,290 | 3,300 | 116,100 |
| 2025/05/30 | 3,250 | 3,385 | 3,240 | 3,355 | 214,300 |
| 2025/05/29 | 3,240 | 3,295 | 3,240 | 3,265 | 78,300 |
| 2025/05/28 | 3,230 | 3,260 | 3,225 | 3,230 | 69,700 |
| 2025/05/27 | 3,185 | 3,220 | 3,170 | 3,200 | 58,900 |
| 2025/05/26 | 3,190 | 3,220 | 3,180 | 3,195 | 93,500 |
| 2025/05/23 | 3,190 | 3,195 | 3,150 | 3,170 | 143,200 |
| 2025/05/22 | 3,150 | 3,195 | 3,120 | 3,180 | 165,500 |
| 2025/05/21 | 3,235 | 3,250 | 3,195 | 3,195 | 91,800 |
| 2025/05/20 | 3,250 | 3,255 | 3,200 | 3,205 | 60,300 |
| 2025/05/19 | 3,215 | 3,260 | 3,195 | 3,235 | 86,400 |
| 2025/05/16 | 3,300 | 3,315 | 3,225 | 3,245 | 132,000 |
| 2025/05/15 | 3,345 | 3,345 | 3,275 | 3,310 | 77,500 |
| 2025/05/14 | 3,355 | 3,365 | 3,305 | 3,345 | 119,500 |
| 2025/05/13 | 3,570 | 3,625 | 3,365 | 3,370 | 363,800 |
| 2025/05/12 | 3,640 | 3,715 | 3,605 | 3,685 | 116,800 |
| 2025/05/09 | 3,565 | 3,640 | 3,550 | 3,635 | 74,500 |
| 2025/05/08 | 3,575 | 3,585 | 3,530 | 3,540 | 46,900 |
| 2025/05/07 | 3,615 | 3,630 | 3,565 | 3,565 | 97,300 |
| 2025/05/02 | 3,605 | 3,645 | 3,570 | 3,610 | 89,800 |
| 2025/05/01 | 3,575 | 3,595 | 3,540 | 3,565 | 48,100 |
| 2025/04/30 | 3,645 | 3,645 | 3,565 | 3,595 | 65,100 |
| 2025/04/28 | 3,595 | 3,640 | 3,595 | 3,630 | 100,900 |
| 2025/04/25 | 3,490 | 3,585 | 3,480 | 3,550 | 76,000 |
| 2025/04/24 | 3,475 | 3,535 | 3,475 | 3,475 | 58,100 |
| 2025/04/23 | 3,450 | 3,475 | 3,440 | 3,450 | 70,300 |
| 2025/04/22 | 3,400 | 3,430 | 3,370 | 3,395 | 43,800 |
| 2025/04/21 | 3,455 | 3,460 | 3,395 | 3,400 | 35,900 |
| 2025/04/18 | 3,420 | 3,490 | 3,420 | 3,480 | 33,800 |
| 2025/04/17 | 3,375 | 3,415 | 3,375 | 3,405 | 42,400 |
| 2025/04/16 | 3,415 | 3,435 | 3,370 | 3,395 | 44,100 |
| 2025/04/15 | 3,420 | 3,435 | 3,385 | 3,410 | 45,900 |
| 2025/04/14 | 3,360 | 3,430 | 3,360 | 3,380 | 57,100 |
| 2025/04/11 | 3,205 | 3,370 | 3,145 | 3,345 | 119,400 |
| 2025/04/10 | 3,505 | 3,505 | 3,370 | 3,415 | 157,700 |
| 2025/04/09 | 3,205 | 3,230 | 3,105 | 3,155 | 146,800 |
| 2025/04/08 | 3,235 | 3,320 | 3,215 | 3,255 | 186,600 |
| 2025/04/07 | 2,990 | 3,065 | 2,944 | 3,025 | 202,300 |
| 2025/04/04 | 3,350 | 3,365 | 3,210 | 3,270 | 149,700 |
| 2025/04/03 | 3,400 | 3,445 | 3,385 | 3,445 | 116,600 |
| 2025/04/02 | 3,595 | 3,615 | 3,535 | 3,540 | 71,200 |
| 2025/04/01 | 3,605 | 3,625 | 3,585 | 3,585 | 77,000 |
| 2025/03/31 | 3,685 | 3,705 | 3,580 | 3,585 | 131,800 |
| 2025/03/28 | 3,800 | 3,830 | 3,780 | 3,785 | 60,000 |
| 2025/03/27 | 3,840 | 3,885 | 3,835 | 3,885 | 78,500 |
| 2025/03/26 | 3,850 | 3,865 | 3,815 | 3,855 | 67,500 |
| 2025/03/25 | 3,835 | 3,865 | 3,825 | 3,835 | 48,800 |
| 2025/03/24 | 3,880 | 3,900 | 3,820 | 3,835 | 60,500 |
| 2025/03/21 | 3,850 | 3,920 | 3,830 | 3,900 | 192,900 |
| 2025/03/19 | 3,930 | 3,985 | 3,920 | 3,920 | 77,100 |
| 2025/03/18 | 3,960 | 4,000 | 3,940 | 3,980 | 180,500 |
| 2025/03/17 | 3,855 | 3,960 | 3,855 | 3,910 | 160,500 |
| 2025/03/14 | 3,800 | 3,840 | 3,780 | 3,815 | 182,700 |
| 2025/03/13 | 3,755 | 3,855 | 3,750 | 3,775 | 140,500 |
| 2025/03/12 | 3,755 | 3,760 | 3,685 | 3,695 | 188,800 |
| 2025/03/11 | 3,755 | 3,820 | 3,730 | 3,805 | 134,200 |
| 2025/03/10 | 3,830 | 3,850 | 3,790 | 3,810 | 98,000 |
| 2025/03/07 | 3,785 | 3,845 | 3,765 | 3,815 | 117,200 |
| 2025/03/06 | 3,740 | 3,835 | 3,730 | 3,815 | 114,800 |
| 2025/03/05 | 3,705 | 3,735 | 3,665 | 3,705 | 111,600 |
| 2025/03/04 | 3,635 | 3,695 | 3,630 | 3,695 | 85,700 |
| 2025/03/03 | 3,565 | 3,625 | 3,565 | 3,625 | 55,000 |
| 2025/02/28 | 3,615 | 3,615 | 3,530 | 3,565 | 116,700 |
| 2025/02/27 | 3,620 | 3,630 | 3,600 | 3,630 | 107,500 |
| 2025/02/26 | 3,585 | 3,620 | 3,555 | 3,615 | 64,900 |
| 2025/02/25 | 3,530 | 3,585 | 3,530 | 3,585 | 75,700 |
| 2025/02/21 | 3,580 | 3,615 | 3,570 | 3,570 | 109,600 |
| 2025/02/20 | 3,610 | 3,610 | 3,570 | 3,580 | 90,200 |
| 2025/02/19 | 3,655 | 3,665 | 3,600 | 3,610 | 93,100 |
| 2025/02/18 | 3,610 | 3,655 | 3,610 | 3,635 | 68,600 |
| 2025/02/17 | 3,670 | 3,670 | 3,600 | 3,610 | 86,100 |
| 2025/02/14 | 3,685 | 3,685 | 3,650 | 3,680 | 83,600 |
| 2025/02/13 | 3,690 | 3,695 | 3,635 | 3,675 | 87,100 |
| 2025/02/12 | 3,725 | 3,740 | 3,630 | 3,695 | 115,300 |
| 2025/02/10 | 3,725 | 3,725 | 3,670 | 3,695 | 67,400 |
| 2025/02/07 | 3,735 | 3,785 | 3,725 | 3,725 | 91,300 |
| 2025/02/06 | 3,655 | 3,750 | 3,650 | 3,745 | 101,600 |
| 2025/02/05 | 3,620 | 3,685 | 3,615 | 3,655 | 93,300 |
| 2025/02/04 | 3,620 | 3,650 | 3,580 | 3,620 | 139,700 |
| 2025/02/03 | 3,630 | 3,665 | 3,535 | 3,595 | 288,200 |
| 2025/01/31 | 3,630 | 3,755 | 3,510 | 3,585 | 338,100 |
| 2025/01/30 | 3,605 | 3,625 | 3,595 | 3,625 | 126,200 |
| 2025/01/29 | 3,580 | 3,615 | 3,565 | 3,605 | 81,300 |
| 2025/01/28 | 3,565 | 3,595 | 3,535 | 3,565 | 81,500 |
| 2025/01/27 | 3,635 | 3,635 | 3,565 | 3,580 | 74,800 |
| 2025/01/24 | 3,595 | 3,620 | 3,575 | 3,600 | 132,300 |
| 2025/01/23 | 3,580 | 3,605 | 3,550 | 3,560 | 77,300 |
| 2025/01/22 | 3,570 | 3,615 | 3,570 | 3,605 | 75,300 |
| 2025/01/21 | 3,565 | 3,590 | 3,550 | 3,570 | 81,400 |
| 2025/01/20 | 3,525 | 3,550 | 3,510 | 3,540 | 69,000 |
| 2025/01/17 | 3,490 | 3,510 | 3,465 | 3,500 | 81,500 |
| 2025/01/16 | 3,490 | 3,500 | 3,455 | 3,480 | 69,000 |
| 2025/01/15 | 3,500 | 3,525 | 3,460 | 3,475 | 88,800 |
| 2025/01/14 | 3,530 | 3,540 | 3,470 | 3,490 | 102,200 |
| 2025/01/10 | 3,580 | 3,610 | 3,540 | 3,550 | 71,200 |
| 2025/01/09 | 3,625 | 3,655 | 3,590 | 3,600 | 111,900 |
| 2025/01/08 | 3,565 | 3,645 | 3,565 | 3,645 | 128,400 |
| 2025/01/07 | 3,585 | 3,625 | 3,565 | 3,610 | 157,300 |
| 2025/01/06 | 3,600 | 3,600 | 3,550 | 3,570 | 128,900 |
| 2024/12/30 | 3,560 | 3,615 | 3,545 | 3,585 | 153,800 |
| 2024/12/27 | 3,500 | 3,595 | 3,495 | 3,560 | 343,000 |
| 2024/12/26 | 3,485 | 3,520 | 3,470 | 3,515 | 116,200 |
| 2024/12/25 | 3,460 | 3,480 | 3,430 | 3,480 | 109,700 |
| 2024/12/24 | 3,455 | 3,470 | 3,420 | 3,455 | 117,300 |
| 2024/12/23 | 3,470 | 3,480 | 3,440 | 3,465 | 123,300 |
| 2024/12/20 | 3,560 | 3,570 | 3,470 | 3,475 | 319,000 |
| 2024/12/19 | 3,500 | 3,585 | 3,500 | 3,565 | 139,700 |
| 2024/12/18 | 3,490 | 3,555 | 3,480 | 3,540 | 114,200 |
| 2024/12/17 | 3,540 | 3,540 | 3,500 | 3,500 | 85,100 |
| 2024/12/16 | 3,565 | 3,565 | 3,520 | 3,540 | 111,800 |
| 2024/12/13 | 3,530 | 3,555 | 3,500 | 3,545 | 130,200 |
| 2024/12/12 | 3,580 | 3,585 | 3,525 | 3,525 | 172,700 |
| 2024/12/11 | 3,560 | 3,560 | 3,510 | 3,555 | 94,400 |
| 2024/12/10 | 3,585 | 3,585 | 3,545 | 3,560 | 84,300 |
| 2024/12/09 | 3,550 | 3,570 | 3,520 | 3,550 | 113,700 |
| 2024/12/06 | 3,520 | 3,575 | 3,515 | 3,545 | 80,900 |
| 2024/12/05 | 3,585 | 3,605 | 3,540 | 3,545 | 89,200 |
| 2024/12/04 | 3,585 | 3,585 | 3,510 | 3,530 | 130,200 |
| 2024/12/03 | 3,465 | 3,605 | 3,465 | 3,585 | 201,700 |
| 2024/12/02 | 3,500 | 3,505 | 3,435 | 3,445 | 173,800 |
| 2024/11/29 | 3,570 | 3,590 | 3,500 | 3,500 | 134,400 |
| 2024/11/28 | 3,555 | 3,625 | 3,555 | 3,605 | 130,100 |
| 2024/11/27 | 3,685 | 3,690 | 3,560 | 3,605 | 105,200 |
| 2024/11/26 | 3,750 | 3,750 | 3,665 | 3,685 | 111,000 |
| 2024/11/25 | 3,850 | 3,855 | 3,760 | 3,760 | 153,600 |
| 2024/11/22 | 3,900 | 3,930 | 3,850 | 3,850 | 79,500 |
| 2024/11/21 | 3,940 | 3,960 | 3,860 | 3,900 | 98,900 |
| 2024/11/20 | 3,900 | 3,945 | 3,900 | 3,920 | 82,900 |
| 2024/11/19 | 3,995 | 4,015 | 3,890 | 3,900 | 157,100 |
| 2024/11/18 | 3,735 | 4,000 | 3,735 | 3,985 | 209,800 |
| 2024/11/15 | 3,840 | 3,845 | 3,760 | 3,760 | 100,100 |
| 2024/11/14 | 3,725 | 3,845 | 3,710 | 3,830 | 193,400 |
| 2024/11/13 | 3,685 | 3,865 | 3,675 | 3,720 | 224,700 |
| 2024/11/12 | 3,755 | 3,825 | 3,705 | 3,705 | 166,800 |
| 2024/11/11 | 3,735 | 3,740 | 3,680 | 3,725 | 71,600 |
| 2024/11/08 | 3,800 | 3,800 | 3,730 | 3,740 | 88,100 |
| 2024/11/07 | 3,750 | 3,795 | 3,725 | 3,770 | 130,900 |
| 2024/11/06 | 3,660 | 3,730 | 3,640 | 3,720 | 99,800 |
| 2024/11/05 | 3,735 | 3,750 | 3,605 | 3,605 | 104,900 |
| 2024/11/01 | 3,710 | 3,730 | 3,680 | 3,725 | 64,600 |
| 2024/10/31 | 3,695 | 3,750 | 3,680 | 3,750 | 103,200 |
| 2024/10/30 | 3,670 | 3,695 | 3,640 | 3,685 | 803,000 |
| 2024/10/29 | 3,685 | 3,710 | 3,655 | 3,670 | 66,200 |
| 2024/10/28 | 3,585 | 3,710 | 3,580 | 3,695 | 79,600 |
| 2024/10/25 | 3,625 | 3,625 | 3,560 | 3,605 | 68,800 |
| 2024/10/24 | 3,630 | 3,645 | 3,600 | 3,615 | 110,600 |
| 2024/10/23 | 3,730 | 3,735 | 3,660 | 3,665 | 76,800 |
| 2024/10/22 | 3,775 | 3,800 | 3,720 | 3,730 | 109,400 |
| 2024/10/21 | 3,805 | 3,845 | 3,785 | 3,800 | 75,100 |
| 2024/10/18 | 3,805 | 3,810 | 3,785 | 3,795 | 70,600 |
| 2024/10/17 | 3,800 | 3,810 | 3,780 | 3,790 | 86,900 |
| 2024/10/16 | 3,775 | 3,840 | 3,765 | 3,800 | 103,600 |
| 2024/10/15 | 3,900 | 3,900 | 3,805 | 3,845 | 117,300 |
| 2024/10/11 | 3,850 | 3,865 | 3,830 | 3,830 | 103,800 |
| 2024/10/10 | 3,920 | 3,930 | 3,850 | 3,860 | 98,600 |
| 2024/10/09 | 3,920 | 3,935 | 3,875 | 3,930 | 115,300 |
| 2024/10/08 | 3,865 | 3,905 | 3,850 | 3,880 | 122,200 |
| 2024/10/07 | 3,965 | 3,965 | 3,895 | 3,905 | 122,900 |
| 2024/10/04 | 3,880 | 3,895 | 3,840 | 3,895 | 126,200 |
| 2024/10/03 | 3,960 | 3,960 | 3,890 | 3,910 | 120,400 |
| 2024/10/02 | 3,940 | 3,950 | 3,825 | 3,835 | 172,600 |
| 2024/10/01 | 3,960 | 3,990 | 3,905 | 3,970 | 119,800 |
| 2024/09/30 | 3,980 | 4,060 | 3,945 | 3,950 | 185,300 |
| 2024/09/27 | 4,075 | 4,160 | 4,070 | 4,095 | 309,300 |
| 2024/09/26 | 3,965 | 4,080 | 3,960 | 4,080 | 290,900 |
| 2024/09/25 | 3,885 | 3,945 | 3,885 | 3,925 | 152,100 |
| 2024/09/24 | 3,890 | 3,950 | 3,885 | 3,890 | 210,700 |
| 2024/09/20 | 3,770 | 3,845 | 3,770 | 3,825 | 291,000 |
| 2024/09/19 | 3,710 | 3,760 | 3,685 | 3,745 | 126,900 |
| 2024/09/18 | 3,625 | 3,685 | 3,595 | 3,675 | 103,900 |
| 2024/09/17 | 3,680 | 3,685 | 3,580 | 3,625 | 186,300 |
| 2024/09/13 | 3,655 | 3,670 | 3,605 | 3,630 | 124,300 |
| 2024/09/12 | 3,685 | 3,695 | 3,630 | 3,690 | 114,200 |
| 2024/09/11 | 3,620 | 3,675 | 3,600 | 3,645 | 180,800 |
| 2024/09/10 | 3,595 | 3,670 | 3,595 | 3,635 | 134,900 |
| 2024/09/09 | 3,435 | 3,585 | 3,435 | 3,580 | 143,900 |
| 2024/09/06 | 3,605 | 3,610 | 3,500 | 3,530 | 83,100 |
| 2024/09/05 | 3,580 | 3,615 | 3,555 | 3,570 | 57,800 |
| 2024/09/04 | 3,570 | 3,620 | 3,560 | 3,595 | 110,700 |
| 2024/09/03 | 3,670 | 3,690 | 3,625 | 3,625 | 82,700 |
| 2024/09/02 | 3,725 | 3,730 | 3,650 | 3,660 | 70,300 |
| 2024/08/30 | 3,685 | 3,740 | 3,675 | 3,695 | 62,200 |
| 2024/08/29 | 3,675 | 3,710 | 3,670 | 3,670 | 58,300 |
| 2024/08/28 | 3,690 | 3,705 | 3,660 | 3,675 | 85,600 |
| 2024/08/27 | 3,680 | 3,725 | 3,670 | 3,720 | 49,600 |
| 2024/08/26 | 3,680 | 3,715 | 3,655 | 3,660 | 78,300 |
| 2024/08/23 | 3,680 | 3,720 | 3,680 | 3,700 | 60,300 |
| 2024/08/22 | 3,625 | 3,690 | 3,615 | 3,680 | 57,300 |
| 2024/08/21 | 3,680 | 3,685 | 3,630 | 3,635 | 92,100 |
| 2024/08/20 | 3,735 | 3,760 | 3,685 | 3,725 | 92,600 |
| 2024/08/19 | 3,685 | 3,720 | 3,675 | 3,700 | 87,500 |