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 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,885 | 3,915 | 3,860 | 3,895 | 90,900 |
| 2026/03/26 | 3,960 | 3,990 | 3,870 | 3,930 | 70,100 |
| 2026/03/25 | 3,955 | 3,990 | 3,930 | 3,955 | 90,700 |
| 2026/03/24 | 3,830 | 3,860 | 3,785 | 3,830 | 89,700 |
| 2026/03/23 | 3,775 | 3,785 | 3,675 | 3,690 | 107,700 |
| 2026/03/19 | 3,790 | 3,825 | 3,770 | 3,815 | 274,100 |
| 2026/03/18 | 3,810 | 3,905 | 3,785 | 3,905 | 79,300 |
| 2026/03/17 | 3,790 | 3,810 | 3,750 | 3,760 | 56,900 |
| 2026/03/16 | 3,765 | 3,815 | 3,740 | 3,750 | 89,500 |
| 2026/03/13 | 3,825 | 3,840 | 3,760 | 3,805 | 237,400 |
| 2026/03/12 | 3,900 | 3,910 | 3,845 | 3,895 | 114,100 |
| 2026/03/11 | 3,965 | 3,985 | 3,915 | 3,935 | 83,400 |
| 2026/03/10 | 3,900 | 3,980 | 3,860 | 3,870 | 155,100 |
| 2026/03/09 | 3,890 | 3,905 | 3,780 | 3,830 | 128,900 |
| 2026/03/06 | 4,100 | 4,150 | 4,080 | 4,140 | 56,000 |
| 2026/03/05 | 4,210 | 4,240 | 4,095 | 4,140 | 69,900 |
| 2026/03/04 | 4,245 | 4,250 | 4,010 | 4,070 | 115,800 |
| 2026/03/03 | 4,485 | 4,505 | 4,295 | 4,315 | 119,200 |
| 2026/03/02 | 4,550 | 4,550 | 4,455 | 4,520 | 72,000 |
| 2026/02/27 | 4,505 | 4,620 | 4,485 | 4,620 | 76,700 |
| 2026/02/26 | 4,575 | 4,575 | 4,470 | 4,485 | 75,500 |
| 2026/02/25 | 4,570 | 4,610 | 4,550 | 4,560 | 89,500 |
| 2026/02/24 | 4,510 | 4,560 | 4,400 | 4,560 | 99,600 |
| 2026/02/20 | 4,525 | 4,595 | 4,500 | 4,510 | 110,800 |
| 2026/02/19 | 4,445 | 4,615 | 4,435 | 4,535 | 210,500 |
| 2026/02/18 | 4,370 | 4,445 | 4,370 | 4,410 | 96,400 |
| 2026/02/17 | 4,315 | 4,365 | 4,290 | 4,360 | 47,400 |
| 2026/02/16 | 4,385 | 4,385 | 4,315 | 4,330 | 45,600 |
| 2026/02/13 | 4,425 | 4,430 | 4,325 | 4,355 | 60,700 |
| 2026/02/12 | 4,350 | 4,425 | 4,305 | 4,425 | 100,400 |
| 2026/02/10 | 4,235 | 4,320 | 4,235 | 4,305 | 99,700 |
| 2026/02/09 | 4,265 | 4,275 | 4,205 | 4,240 | 56,000 |
| 2026/02/06 | 4,135 | 4,205 | 4,095 | 4,195 | 71,900 |
| 2026/02/05 | 4,165 | 4,205 | 4,145 | 4,145 | 61,000 |
| 2026/02/04 | 4,085 | 4,180 | 4,065 | 4,160 | 93,300 |
| 2026/02/03 | 4,015 | 4,095 | 3,995 | 4,085 | 110,100 |
| 2026/02/02 | 3,970 | 4,150 | 3,960 | 4,000 | 204,500 |
| 2026/01/30 | 4,250 | 4,280 | 4,230 | 4,250 | 80,600 |
| 2026/01/29 | 4,225 | 4,250 | 4,175 | 4,250 | 53,700 |
| 2026/01/28 | 4,260 | 4,270 | 4,205 | 4,225 | 67,100 |
| 2026/01/27 | 4,245 | 4,300 | 4,230 | 4,285 | 49,300 |
| 2026/01/26 | 4,350 | 4,370 | 4,285 | 4,300 | 48,100 |
| 2026/01/23 | 4,440 | 4,450 | 4,390 | 4,420 | 60,400 |
| 2026/01/22 | 4,355 | 4,440 | 4,355 | 4,425 | 53,200 |
| 2026/01/21 | 4,310 | 4,365 | 4,300 | 4,365 | 64,000 |
| 2026/01/20 | 4,370 | 4,395 | 4,335 | 4,350 | 53,600 |
| 2026/01/19 | 4,420 | 4,420 | 4,340 | 4,390 | 50,800 |
| 2026/01/16 | 4,375 | 4,430 | 4,355 | 4,430 | 102,600 |
| 2026/01/15 | 4,350 | 4,375 | 4,325 | 4,355 | 65,400 |
| 2026/01/14 | 4,370 | 4,415 | 4,365 | 4,400 | 74,700 |
| 2026/01/13 | 4,440 | 4,470 | 4,390 | 4,410 | 78,900 |
| 2026/01/09 | 4,355 | 4,415 | 4,335 | 4,375 | 56,300 |
| 2026/01/08 | 4,350 | 4,375 | 4,290 | 4,305 | 67,100 |
| 2026/01/07 | 4,345 | 4,415 | 4,325 | 4,350 | 52,100 |
| 2026/01/06 | 4,375 | 4,405 | 4,340 | 4,375 | 54,700 |
| 2026/01/05 | 4,300 | 4,400 | 4,300 | 4,350 | 58,600 |
| 2025/12/30 | 4,365 | 4,365 | 4,285 | 4,285 | 40,000 |
| 2025/12/29 | 4,350 | 4,365 | 4,320 | 4,345 | 41,000 |
| 2025/12/26 | 4,380 | 4,385 | 4,325 | 4,345 | 37,500 |
| 2025/12/25 | 4,355 | 4,380 | 4,340 | 4,365 | 17,800 |
| 2025/12/24 | 4,320 | 4,375 | 4,320 | 4,350 | 36,200 |
| 2025/12/23 | 4,315 | 4,355 | 4,305 | 4,340 | 32,100 |
| 2025/12/22 | 4,335 | 4,365 | 4,290 | 4,315 | 52,200 |
| 2025/12/19 | 4,310 | 4,345 | 4,285 | 4,285 | 167,400 |
| 2025/12/18 | 4,320 | 4,335 | 4,285 | 4,315 | 45,100 |
| 2025/12/17 | 4,310 | 4,320 | 4,250 | 4,295 | 34,400 |
| 2025/12/16 | 4,425 | 4,425 | 4,305 | 4,315 | 50,800 |
| 2025/12/15 | 4,460 | 4,480 | 4,385 | 4,425 | 59,700 |
| 2025/12/12 | 4,395 | 4,415 | 4,325 | 4,415 | 63,100 |
| 2025/12/11 | 4,400 | 4,400 | 4,285 | 4,340 | 36,600 |
| 2025/12/10 | 4,355 | 4,420 | 4,350 | 4,365 | 86,000 |
| 2025/12/09 | 4,380 | 4,425 | 4,285 | 4,285 | 67,600 |
| 2025/12/08 | 4,310 | 4,380 | 4,295 | 4,375 | 48,000 |
| 2025/12/05 | 4,240 | 4,310 | 4,235 | 4,300 | 38,500 |
| 2025/12/04 | 4,200 | 4,295 | 4,195 | 4,295 | 39,700 |
| 2025/12/03 | 4,305 | 4,320 | 4,200 | 4,200 | 76,900 |
| 2025/12/02 | 4,290 | 4,325 | 4,255 | 4,315 | 54,400 |
| 2025/12/01 | 4,315 | 4,320 | 4,230 | 4,250 | 46,000 |
| 2025/11/28 | 4,295 | 4,355 | 4,295 | 4,335 | 44,100 |
| 2025/11/27 | 4,255 | 4,320 | 4,245 | 4,295 | 56,600 |
| 2025/11/26 | 4,250 | 4,255 | 4,210 | 4,240 | 69,900 |
| 2025/11/25 | 4,270 | 4,270 | 4,115 | 4,190 | 92,300 |
| 2025/11/21 | 4,165 | 4,285 | 4,150 | 4,215 | 116,600 |
| 2025/11/20 | 4,360 | 4,375 | 4,145 | 4,235 | 168,900 |
| 2025/11/19 | 4,175 | 4,275 | 4,085 | 4,220 | 205,500 |
| 2025/11/18 | 4,155 | 4,210 | 4,155 | 4,190 | 58,700 |
| 2025/11/17 | 4,155 | 4,240 | 4,155 | 4,205 | 68,100 |
| 2025/11/14 | 4,125 | 4,180 | 4,100 | 4,155 | 38,400 |
| 2025/11/13 | 4,145 | 4,210 | 4,085 | 4,195 | 87,400 |
| 2025/11/12 | 4,035 | 4,145 | 4,020 | 4,080 | 102,500 |
| 2025/11/11 | 4,305 | 4,340 | 4,175 | 4,175 | 83,700 |
| 2025/11/10 | 4,335 | 4,390 | 4,285 | 4,315 | 81,700 |
| 2025/11/07 | 4,345 | 4,355 | 4,300 | 4,315 | 45,900 |
| 2025/11/06 | 4,285 | 4,355 | 4,285 | 4,330 | 48,000 |
| 2025/11/05 | 4,330 | 4,350 | 4,170 | 4,285 | 56,200 |
| 2025/11/04 | 4,310 | 4,415 | 4,275 | 4,330 | 57,500 |
| 2025/10/31 | 4,275 | 4,305 | 4,225 | 4,290 | 85,100 |
| 2025/10/30 | 4,165 | 4,260 | 4,165 | 4,260 | 162,600 |
| 2025/10/29 | 4,320 | 4,325 | 4,180 | 4,180 | 75,800 |
| 2025/10/28 | 4,420 | 4,435 | 4,280 | 4,300 | 84,800 |
| 2025/10/27 | 4,420 | 4,470 | 4,395 | 4,455 | 99,000 |
| 2025/10/24 | 4,310 | 4,415 | 4,310 | 4,380 | 70,500 |
| 2025/10/23 | 4,295 | 4,365 | 4,285 | 4,330 | 53,700 |
| 2025/10/22 | 4,395 | 4,400 | 4,340 | 4,365 | 74,300 |
| 2025/10/21 | 4,400 | 4,420 | 4,335 | 4,355 | 73,700 |
| 2025/10/20 | 4,250 | 4,430 | 4,240 | 4,395 | 166,300 |
| 2025/10/17 | 4,135 | 4,200 | 4,125 | 4,195 | 47,900 |
| 2025/10/16 | 4,145 | 4,165 | 4,070 | 4,125 | 90,600 |
| 2025/10/15 | 4,050 | 4,160 | 4,015 | 4,155 | 83,000 |
| 2025/10/14 | 4,135 | 4,200 | 4,055 | 4,060 | 89,400 |
| 2025/10/10 | 4,250 | 4,260 | 4,200 | 4,200 | 58,600 |
| 2025/10/09 | 4,250 | 4,310 | 4,245 | 4,295 | 63,800 |
| 2025/10/08 | 4,215 | 4,260 | 4,190 | 4,235 | 44,400 |
| 2025/10/07 | 4,255 | 4,295 | 4,205 | 4,215 | 62,300 |
| 2025/10/06 | 4,355 | 4,355 | 4,240 | 4,255 | 64,100 |
| 2025/10/03 | 4,205 | 4,250 | 4,185 | 4,215 | 51,500 |
| 2025/10/02 | 4,190 | 4,245 | 4,135 | 4,215 | 113,700 |
| 2025/10/01 | 4,210 | 4,230 | 4,140 | 4,170 | 126,600 |
| 2025/09/30 | 4,205 | 4,240 | 4,200 | 4,210 | 40,900 |
| 2025/09/29 | 4,250 | 4,250 | 4,180 | 4,205 | 45,500 |
| 2025/09/26 | 4,255 | 4,300 | 4,245 | 4,280 | 78,500 |
| 2025/09/25 | 4,250 | 4,275 | 4,240 | 4,255 | 57,200 |
| 2025/09/24 | 4,320 | 4,325 | 4,260 | 4,270 | 82,500 |
| 2025/09/22 | 4,330 | 4,380 | 4,330 | 4,330 | 54,100 |
| 2025/09/19 | 4,400 | 4,400 | 4,285 | 4,325 | 282,200 |
| 2025/09/18 | 4,275 | 4,365 | 4,245 | 4,365 | 94,900 |
| 2025/09/17 | 4,370 | 4,370 | 4,245 | 4,275 | 98,700 |
| 2025/09/16 | 4,275 | 4,475 | 4,275 | 4,410 | 225,100 |
| 2025/09/12 | 4,320 | 4,320 | 4,245 | 4,255 | 93,100 |
| 2025/09/11 | 4,300 | 4,330 | 4,260 | 4,300 | 77,800 |
| 2025/09/10 | 4,290 | 4,310 | 4,240 | 4,280 | 80,100 |
| 2025/09/09 | 4,245 | 4,325 | 4,210 | 4,290 | 98,400 |
| 2025/09/08 | 4,240 | 4,245 | 4,195 | 4,220 | 87,200 |
| 2025/09/05 | 4,250 | 4,250 | 4,190 | 4,210 | 66,000 |
| 2025/09/04 | 4,270 | 4,285 | 4,225 | 4,225 | 54,200 |
| 2025/09/03 | 4,225 | 4,295 | 4,225 | 4,255 | 86,300 |
| 2025/09/02 | 4,265 | 4,305 | 4,195 | 4,215 | 59,600 |
| 2025/09/01 | 4,160 | 4,260 | 4,155 | 4,245 | 86,900 |
| 2025/08/29 | 4,205 | 4,245 | 4,175 | 4,175 | 79,000 |
| 2025/08/28 | 4,305 | 4,345 | 4,220 | 4,255 | 132,800 |
| 2025/08/27 | 4,375 | 4,385 | 4,290 | 4,340 | 134,700 |
| 2025/08/26 | 4,275 | 4,385 | 4,270 | 4,380 | 257,800 |
| 2025/08/25 | 4,250 | 4,440 | 4,225 | 4,310 | 564,100 |
| 2025/08/22 | 3,915 | 3,920 | 3,880 | 3,900 | 51,200 |
| 2025/08/21 | 3,890 | 3,925 | 3,880 | 3,925 | 54,500 |
| 2025/08/20 | 3,995 | 4,005 | 3,925 | 3,930 | 90,900 |
| 2025/08/19 | 3,910 | 4,030 | 3,865 | 4,010 | 178,600 |
| 2025/08/18 | 3,915 | 3,940 | 3,900 | 3,910 | 76,600 |
| 2025/08/15 | 3,895 | 3,920 | 3,890 | 3,895 | 113,000 |
| 2025/08/14 | 3,970 | 3,970 | 3,875 | 3,890 | 92,300 |
| 2025/08/13 | 3,910 | 3,995 | 3,910 | 3,990 | 176,500 |
| 2025/08/12 | 3,945 | 3,945 | 3,890 | 3,905 | 108,200 |
| 2025/08/08 | 3,910 | 3,930 | 3,890 | 3,930 | 112,500 |
| 2025/08/07 | 3,885 | 3,920 | 3,885 | 3,900 | 89,700 |
| 2025/08/06 | 3,845 | 3,930 | 3,835 | 3,885 | 106,100 |
| 2025/08/05 | 3,900 | 3,900 | 3,845 | 3,845 | 103,300 |
| 2025/08/04 | 3,875 | 3,920 | 3,860 | 3,900 | 97,400 |
| 2025/08/01 | 3,835 | 3,975 | 3,780 | 3,945 | 297,400 |
| 2025/07/31 | 3,855 | 3,910 | 3,835 | 3,895 | 617,700 |
| 2025/07/30 | 3,800 | 3,825 | 3,785 | 3,810 | 118,000 |
| 2025/07/29 | 3,720 | 3,775 | 3,700 | 3,760 | 100,400 |
| 2025/07/28 | 3,665 | 3,740 | 3,660 | 3,730 | 139,800 |
| 2025/07/25 | 3,690 | 3,715 | 3,650 | 3,655 | 94,100 |
| 2025/07/24 | 3,660 | 3,700 | 3,650 | 3,700 | 94,500 |
| 2025/07/23 | 3,540 | 3,635 | 3,525 | 3,620 | 172,000 |
| 2025/07/22 | 3,500 | 3,520 | 3,475 | 3,495 | 77,100 |
| 2025/07/18 | 3,475 | 3,480 | 3,450 | 3,455 | 50,100 |
| 2025/07/17 | 3,450 | 3,475 | 3,435 | 3,460 | 57,400 |
| 2025/07/16 | 3,460 | 3,480 | 3,445 | 3,465 | 34,200 |
| 2025/07/15 | 3,450 | 3,495 | 3,430 | 3,460 | 101,700 |
| 2025/07/14 | 3,430 | 3,435 | 3,380 | 3,420 | 166,800 |
| 2025/07/11 | 3,435 | 3,435 | 3,385 | 3,435 | 99,200 |
| 2025/07/10 | 3,425 | 3,430 | 3,385 | 3,420 | 93,700 |
| 2025/07/09 | 3,400 | 3,425 | 3,380 | 3,405 | 94,600 |
| 2025/07/08 | 3,320 | 3,370 | 3,305 | 3,370 | 87,800 |
| 2025/07/07 | 3,460 | 3,475 | 3,340 | 3,360 | 90,000 |
| 2025/07/04 | 3,480 | 3,485 | 3,410 | 3,445 | 90,800 |
| 2025/07/03 | 3,410 | 3,465 | 3,380 | 3,445 | 137,700 |
| 2025/07/02 | 3,355 | 3,420 | 3,335 | 3,395 | 120,900 |
| 2025/07/01 | 3,235 | 3,505 | 3,195 | 3,370 | 626,600 |
| 2025/06/30 | 3,180 | 3,210 | 3,175 | 3,180 | 103,700 |
| 2025/06/27 | 3,180 | 3,190 | 3,160 | 3,180 | 106,100 |
| 2025/06/26 | 3,150 | 3,180 | 3,145 | 3,180 | 91,100 |
| 2025/06/25 | 3,110 | 3,170 | 3,090 | 3,150 | 103,500 |
| 2025/06/24 | 3,140 | 3,150 | 3,100 | 3,115 | 85,200 |
| 2025/06/23 | 3,150 | 3,170 | 3,125 | 3,130 | 78,900 |
| 2025/06/20 | 3,150 | 3,190 | 3,145 | 3,155 | 233,000 |
| 2025/06/19 | 3,185 | 3,195 | 3,140 | 3,150 | 59,500 |
| 2025/06/18 | 3,150 | 3,205 | 3,150 | 3,185 | 64,000 |
| 2025/06/17 | 3,160 | 3,180 | 3,145 | 3,175 | 74,300 |
| 2025/06/16 | 3,190 | 3,210 | 3,150 | 3,150 | 75,200 |
| 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 |