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
1997/12/30 260 278 255 270 29,000
1997/12/29 270 270 253 255 110,000
1997/12/26 280 285 274 274 108,000
1997/12/25 259 270 255 270 188,000
1997/12/24 265 265 250 254 180,000
1997/12/22 290 290 270 270 276,000
1997/12/19 310 310 290 290 248,000
1997/12/18 315 315 303 306 202,000
1997/12/17 302 319 302 315 80,000
1997/12/16 313 313 306 310 121,000
1997/12/15 308 315 298 315 131,000
1997/12/12 306 311 297 308 303,000
1997/12/11 301 303 290 291 86,000
1997/12/10 315 315 310 311 79,000
1997/12/09 301 306 300 306 92,000
1997/12/08 306 306 301 301 83,000
1997/12/05 305 310 300 306 35,000
1997/12/04 315 315 305 305 62,000
1997/12/03 331 331 315 315 62,000
1997/12/02 327 328 320 327 115,000
1997/12/01 310 315 309 315 123,000
1997/11/28 303 310 300 303 115,000
1997/11/27 298 298 285 290 188,000
1997/11/26 300 305 283 283 241,000
1997/11/25 290 303 290 300 128,000
1997/11/21 317 317 312 315 157,000
1997/11/20 310 313 305 307 232,000
1997/11/19 321 321 310 310 144,000
1997/11/18 327 330 319 329 167,000
1997/11/17 311 335 311 328 103,000
1997/11/14 316 323 310 310 120,000
1997/11/13 306 320 305 311 145,000
1997/11/12 309 318 309 310 120,000
1997/11/11 312 315 309 314 110,000
1997/11/10 315 326 311 318 157,000
1997/11/07 329 330 319 319 140,000
1997/11/06 325 335 322 330 157,000
1997/11/05 332 340 330 330 328,000
1997/11/04 327 337 324 337 207,000
1997/10/31 310 327 306 317 168,000
1997/10/30 339 339 315 320 107,000
1997/10/29 327 335 323 335 160,000
1997/10/28 300 308 298 305 113,000
1997/10/27 333 333 306 310 318,000
1997/10/24 329 339 329 330 91,000
1997/10/23 348 348 335 339 114,000
1997/10/22 340 349 332 349 271,000
1997/10/21 310 328 310 325 104,000
1997/10/20 305 313 305 308 84,000
1997/10/17 298 305 295 300 97,000
1997/10/16 285 295 285 295 86,000
1997/10/15 300 315 300 305 64,000
1997/10/14 289 300 288 300 106,000
1997/10/13 293 294 276 294 121,000
1997/10/09 295 297 290 293 255,000
1997/10/08 259 261 259 261 118,000
1997/10/07 261 263 261 261 92,000
1997/10/06 257 264 257 261 151,000
1997/10/03 256 259 256 257 179,000
1997/10/02 278 278 260 260 116,000
1997/10/01 273 285 270 270 137,000
1997/09/30 275 275 270 271 112,000
1997/09/29 282 285 270 285 135,000
1997/09/26 299 299 286 287 86,000
1997/09/25 296 301 295 295 104,000
1997/09/24 307 308 290 295 102,000
1997/09/22 288 310 288 310 55,000
1997/09/19 283 285 280 285 180,000
1997/09/18 295 295 280 280 188,000
1997/09/17 307 310 294 295 154,000
1997/09/16 321 321 310 312 41,000
1997/09/12 315 316 311 312 193,000
1997/09/11 316 324 315 315 61,000
1997/09/10 325 325 320 322 75,000
1997/09/09 320 322 320 322 58,000
1997/09/08 323 325 321 323 66,000
1997/09/05 323 323 321 323 37,000
1997/09/04 321 322 320 321 53,000
1997/09/03 324 325 320 322 73,000
1997/09/02 320 323 318 323 39,000
1997/09/01 325 325 320 320 27,000
1997/08/29 320 328 315 328 58,000
1997/08/28 321 322 320 321 68,000
1997/08/27 329 329 322 322 62,000
1997/08/26 325 325 322 325 134,000
1997/08/25 326 326 325 325 61,000
1997/08/22 334 334 326 326 97,000
1997/08/21 333 335 330 334 113,000
1997/08/20 321 335 321 335 335,000
1997/08/19 343 344 338 340 138,000
1997/08/18 340 341 337 338 62,000
1997/08/15 340 346 340 340 287,000
1997/08/14 341 349 341 347 37,000
1997/08/13 337 342 337 340 66,000
1997/08/12 336 340 336 337 82,000
1997/08/11 355 355 338 338 94,000
1997/08/08 351 354 345 353 172,000
1997/08/07 372 372 352 355 100,000
1997/08/06 360 375 360 370 213,000
1997/08/05 364 365 351 365 61,000
1997/08/04 350 358 350 350 126,000
1997/08/01 370 370 344 345 131,000
1997/07/31 382 382 371 371 115,000
1997/07/30 390 390 383 383 117,000
1997/07/29 395 395 390 391 27,000
1997/07/28 390 395 388 390 245,000
1997/07/25 394 394 387 387 205,000
1997/07/24 393 395 393 395 251,000
1997/07/23 386 390 385 385 58,000
1997/07/22 393 396 383 385 103,000
1997/07/18 400 406 398 398 105,000
1997/07/17 409 409 403 406 73,000
1997/07/16 403 409 401 407 71,000
1997/07/15 397 404 397 398 53,000
1997/07/14 392 407 392 396 62,000
1997/07/11 400 400 387 387 224,000
1997/07/10 395 400 387 400 86,000
1997/07/09 388 392 385 385 86,000
1997/07/08 385 393 385 392 44,000
1997/07/07 395 395 386 386 64,000
1997/07/04 399 400 395 399 156,000
1997/07/03 399 400 396 399 107,000
1997/07/02 404 404 398 402 72,000
1997/07/01 403 406 396 399 171,000
1997/06/30 403 406 403 403 93,000
1997/06/27 406 410 403 403 156,000
1997/06/26 403 410 403 406 113,000
1997/06/25 402 404 402 403 118,000
1997/06/24 406 410 402 402 104,000
1997/06/23 410 412 408 410 114,000
1997/06/20 418 418 407 408 123,000
1997/06/19 416 419 412 415 84,000
1997/06/18 420 420 415 416 143,000
1997/06/17 420 420 415 420 136,000
1997/06/16 424 424 417 417 83,000
1997/06/13 418 424 416 420 271,000
1997/06/12 406 417 406 417 235,000
1997/06/11 410 413 405 406 102,000
1997/06/10 408 410 405 409 87,000
1997/06/09 413 413 401 405 88,000
1997/06/06 411 414 410 413 49,000
1997/06/05 415 417 409 410 76,000
1997/06/04 425 425 415 417 157,000
1997/06/03 406 425 403 425 222,000
1997/06/02 406 409 401 403 207,000
1997/05/30 421 426 410 411 227,000
1997/05/29 426 429 420 426 194,000
1997/05/28 425 425 421 422 287,000
1997/05/27 435 436 421 429 382,000
1997/05/26 430 446 425 445 649,000
1997/05/23 430 433 425 432 295,000
1997/05/22 416 438 412 435 487,000
1997/05/21 415 423 411 417 617,000
1997/05/20 392 420 391 406 763,000
1997/05/19 385 391 385 387 261,000
1997/05/16 379 385 379 385 119,000
1997/05/15 380 385 378 383 218,000
1997/05/14 379 384 373 379 780,000
1997/05/13 379 390 373 373 407,000
1997/05/12 374 374 369 374 169,000
1997/05/09 370 379 368 370 143,000
1997/05/08 370 380 368 370 170,000
1997/05/07 378 380 370 375 750,000
1997/05/06 367 384 367 383 314,000
1997/05/02 365 369 363 363 119,000
1997/05/01 370 370 365 365 259,000
1997/04/30 365 370 365 370 238,000
1997/04/28 366 370 361 365 191,000
1997/04/25 370 370 365 365 121,000
1997/04/24 378 378 372 372 129,000
1997/04/23 375 379 375 379 258,000
1997/04/22 367 379 367 375 260,000
1997/04/21 362 372 360 365 255,000
1997/04/18 330 350 330 342 266,000
1997/04/17 323 330 323 325 290,000
1997/04/16 330 331 325 327 299,000
1997/04/15 318 345 318 321 243,000
1997/04/14 290 315 290 315 311,000
1997/04/11 300 300 290 290 424,000
1997/04/10 337 337 300 300 218,000
1997/04/09 351 351 330 330 215,000
1997/04/08 339 350 339 348 106,000
1997/04/07 360 361 342 349 126,000
1997/04/04 367 367 360 363 209,000
1997/04/03 367 371 365 367 74,000
1997/04/02 368 373 367 367 72,000
1997/04/01 371 371 368 368 81,000
1997/03/31 376 378 370 370 84,000
1997/03/28 380 380 375 376 98,000
1997/03/27 385 386 380 380 44,000
1997/03/26 388 388 385 385 87,000
1997/03/25 383 394 380 383 643,000
1997/03/24 380 383 380 380 142,000
1997/03/21 383 384 380 381 163,000
1997/03/19 388 388 384 385 72,000
1997/03/18 395 397 380 383 489,000
1997/03/17 398 398 386 387 78,000
1997/03/14 386 392 386 388 193,000
1997/03/13 400 400 395 400 23,000
1997/03/12 397 400 397 400 38,000
1997/03/11 396 400 394 396 85,000
1997/03/10 403 403 395 395 116,000
1997/03/07 400 404 398 404 92,000
1997/03/06 400 405 400 400 150,000
1997/03/05 410 410 401 402 105,000
1997/03/04 410 410 405 409 47,000
1997/03/03 415 415 402 410 125,000
1997/02/28 415 415 405 407 114,000
1997/02/27 420 422 415 415 99,000
1997/02/26 425 425 418 418 73,000
1997/02/25 426 426 420 425 58,000
1997/02/24 430 435 426 426 156,000
1997/02/21 427 432 421 426 113,000
1997/02/20 425 430 420 428 161,000
1997/02/19 422 426 420 422 74,000
1997/02/18 433 433 420 422 53,000
1997/02/17 420 430 419 430 66,000
1997/02/14 417 424 415 418 214,000
1997/02/13 419 420 416 417 161,000
1997/02/12 420 425 416 416 100,000
1997/02/10 437 437 425 425 92,000
1997/02/07 421 425 417 417 44,000
1997/02/06 420 420 416 417 48,000
1997/02/05 425 430 425 425 47,000
1997/02/04 430 437 425 435 42,000
1997/02/03 430 430 415 416 83,000
1997/01/31 422 426 420 423 39,000
1997/01/30 425 430 415 415 104,000
1997/01/29 427 430 415 425 53,000
1997/01/28 411 423 411 422 28,000
1997/01/27 427 427 420 420 95,000
1997/01/24 430 431 421 422 50,000
1997/01/23 432 438 426 430 57,000
1997/01/22 421 432 421 432 100,000
1997/01/21 436 438 421 421 139,000
1997/01/20 445 445 430 433 106,000
1997/01/17 425 442 425 430 160,000
1997/01/16 407 415 405 408 167,000
1997/01/14 414 417 402 402 220,000
1997/01/13 398 412 397 412 246,000
1997/01/10 410 410 398 398 254,000
1997/01/09 402 406 401 406 92,000
1997/01/08 417 417 400 403 121,000
1997/01/07 427 430 421 421 116,000
1997/01/06 421 425 418 425 95,000

このページの先頭へ