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
2011/12/30 386 388 380 388 421,000
2011/12/29 375 385 374 384 551,000
2011/12/28 377 384 376 379 509,000
2011/12/27 378 382 374 375 335,000
2011/12/26 382 384 378 383 514,000
2011/12/22 385 386 373 374 582,000
2011/12/21 390 393 383 390 1,126,000
2011/12/20 371 382 371 382 992,000
2011/12/19 371 374 363 369 851,000
2011/12/16 378 388 374 375 1,365,000
2011/12/15 386 388 375 376 1,404,000
2011/12/14 406 407 395 395 960,000
2011/12/13 412 415 406 408 720,000
2011/12/12 424 424 415 418 499,000
2011/12/09 407 413 405 411 1,250,000
2011/12/08 420 428 415 420 869,000
2011/12/07 417 422 414 421 489,000
2011/12/06 429 429 411 411 849,000
2011/12/05 435 435 423 430 596,000
2011/12/02 424 434 424 429 1,030,000
2011/12/01 426 431 421 424 1,151,000
2011/11/30 415 416 407 412 703,000
2011/11/29 422 424 415 419 1,023,000
2011/11/28 402 416 399 416 1,366,000
2011/11/25 397 405 388 397 940,000
2011/11/24 405 405 394 400 686,000
2011/11/22 394 413 394 409 1,045,000
2011/11/21 409 414 401 403 789,000
2011/11/18 397 409 394 408 1,300,000
2011/11/17 384 399 382 399 492,000
2011/11/16 400 405 391 392 864,000
2011/11/15 393 403 393 402 788,000
2011/11/14 393 401 391 398 724,000
2011/11/11 381 388 374 385 559,000
2011/11/10 386 389 376 380 1,258,000
2011/11/09 400 402 392 402 589,000
2011/11/08 406 406 396 397 819,000
2011/11/07 401 405 394 404 684,000
2011/11/04 397 403 393 401 1,300,000
2011/11/02 394 396 382 385 1,915,000
2011/11/01 399 412 393 409 1,870,000
2011/10/31 383 400 383 396 1,428,000
2011/10/28 405 407 387 388 1,537,000
2011/10/27 387 398 381 397 938,000
2011/10/26 372 389 367 382 941,000
2011/10/25 384 390 377 379 638,000
2011/10/24 368 385 366 383 996,000
2011/10/21 357 370 356 365 1,081,000
2011/10/20 370 371 349 353 1,062,000
2011/10/19 378 379 370 372 690,000
2011/10/18 359 378 357 375 1,083,000
2011/10/17 379 379 370 373 759,000
2011/10/14 365 372 360 365 1,323,000
2011/10/13 364 371 363 366 1,538,000
2011/10/12 341 358 336 356 1,447,000
2011/10/11 332 341 332 341 1,345,000
2011/10/07 311 322 309 319 1,416,000
2011/10/06 305 312 300 303 1,009,000
2011/10/05 308 315 296 298 1,241,000
2011/10/04 302 309 300 307 992,000
2011/10/03 321 322 305 313 665,000
2011/09/30 333 335 321 327 676,000
2011/09/29 315 328 312 327 538,000
2011/09/28 325 330 319 322 763,000
2011/09/27 314 319 311 318 644,000
2011/09/26 318 319 300 300 1,068,000
2011/09/22 317 322 317 318 727,000
2011/09/21 328 331 322 324 895,000
2011/09/20 340 340 324 325 1,312,000
2011/09/16 330 346 329 345 1,669,000
2011/09/15 324 327 318 322 761,000
2011/09/14 325 334 316 320 1,108,000
2011/09/13 320 333 319 326 1,539,000
2011/09/12 323 325 314 318 2,467,000
2011/09/09 346 346 325 328 3,683,000
2011/09/08 372 373 352 356 1,067,000
2011/09/07 366 373 359 364 1,212,000
2011/09/06 373 373 353 356 1,225,000
2011/09/05 379 379 369 372 675,000
2011/09/02 398 398 382 387 1,376,000
2011/09/01 393 404 392 404 1,139,000
2011/08/31 392 394 386 392 622,000
2011/08/30 399 402 392 397 561,000
2011/08/29 384 395 377 389 632,000
2011/08/26 376 386 375 385 619,000
2011/08/25 375 384 370 380 827,000
2011/08/24 377 385 364 367 774,000
2011/08/23 371 373 359 369 1,427,000
2011/08/22 371 383 370 372 1,970,000
2011/08/19 384 386 366 369 1,756,000
2011/08/18 411 411 386 389 2,230,000
2011/08/17 417 418 412 414 1,201,000
2011/08/16 422 424 413 415 960,000
2011/08/15 425 427 420 420 376,000
2011/08/12 432 435 417 417 580,000
2011/08/11 415 429 414 428 912,000
2011/08/10 448 450 428 429 936,000
2011/08/09 418 435 410 433 1,837,000
2011/08/08 435 444 423 435 1,640,000
2011/08/05 435 450 431 440 1,742,000
2011/08/04 466 470 460 465 899,000
2011/08/03 476 476 460 462 1,383,000
2011/08/02 489 496 487 489 1,068,000
2011/08/01 484 500 484 498 1,659,000
2011/07/29 465 471 462 470 1,240,000
2011/07/28 476 480 471 472 860,000
2011/07/27 480 486 476 486 584,000
2011/07/26 483 486 480 483 659,000
2011/07/25 484 487 481 481 607,000
2011/07/22 475 483 475 483 786,000
2011/07/21 480 480 472 475 663,000
2011/07/20 483 484 479 482 905,000
2011/07/19 474 484 474 477 869,000
2011/07/15 466 480 466 478 1,335,000
2011/07/14 465 475 463 468 2,177,000
2011/07/13 454 470 453 467 1,975,000
2011/07/12 444 458 441 455 1,810,000
2011/07/11 443 452 441 450 1,235,000
2011/07/08 446 449 440 446 1,303,000
2011/07/07 438 443 435 441 963,000
2011/07/06 440 440 430 437 1,115,000
2011/07/05 440 442 434 437 874,000
2011/07/04 438 440 435 437 915,000
2011/07/01 433 437 433 434 1,083,000
2011/06/30 437 437 431 437 1,077,000
2011/06/29 428 436 427 435 972,000
2011/06/28 429 429 422 424 442,000
2011/06/27 425 426 422 422 660,000
2011/06/24 419 427 418 427 1,083,000
2011/06/23 410 419 410 417 944,000
2011/06/22 400 418 400 415 2,257,000
2011/06/21 390 394 389 393 595,000
2011/06/20 392 393 388 389 628,000
2011/06/17 390 391 382 383 637,000
2011/06/16 390 394 386 386 1,005,000
2011/06/15 391 397 389 397 1,093,000
2011/06/14 384 388 383 385 739,000
2011/06/13 383 387 383 385 396,000
2011/06/10 390 394 386 387 802,000
2011/06/09 387 390 384 389 1,107,000
2011/06/08 386 393 385 392 1,026,000
2011/06/07 383 388 380 386 789,000
2011/06/06 388 389 380 385 1,091,000
2011/06/03 402 406 390 392 1,129,000
2011/06/02 405 406 401 402 655,000
2011/06/01 409 413 405 413 1,016,000
2011/05/31 399 406 397 401 1,221,000
2011/05/30 402 405 395 397 1,148,000
2011/05/27 401 404 398 400 631,000
2011/05/26 397 404 396 402 761,000
2011/05/25 401 404 393 394 1,207,000
2011/05/24 402 407 397 406 1,712,000
2011/05/23 419 419 404 404 1,891,000
2011/05/20 436 436 428 431 955,000
2011/05/19 447 449 432 434 1,311,000
2011/05/18 441 445 431 441 1,649,000
2011/05/17 437 443 433 441 658,000
2011/05/16 447 449 438 440 528,000
2011/05/13 458 459 446 454 929,000
2011/05/12 463 470 459 462 649,000
2011/05/11 474 477 468 471 850,000
2011/05/10 462 469 458 466 808,000
2011/05/09 466 466 460 462 948,000
2011/05/06 457 472 450 466 1,381,000
2011/05/02 460 480 457 464 4,796,000
2011/04/28 414 430 412 428 1,059,000
2011/04/27 411 416 409 411 349,000
2011/04/26 421 421 409 410 479,000
2011/04/25 420 426 417 419 358,000
2011/04/22 419 424 414 421 440,000
2011/04/21 420 422 415 419 895,000
2011/04/20 401 416 401 413 1,791,000
2011/04/19 390 398 390 393 811,000
2011/04/18 408 409 397 397 743,000
2011/04/15 406 410 403 403 456,000
2011/04/14 395 410 394 408 827,000
2011/04/13 390 400 389 397 844,000
2011/04/12 403 403 392 394 1,224,000
2011/04/11 413 414 404 405 976,000
2011/04/08 402 418 401 413 1,192,000
2011/04/07 415 417 404 407 742,000
2011/04/06 419 420 408 411 1,015,000
2011/04/05 431 436 420 422 754,000
2011/04/04 443 446 437 439 442,000
2011/04/01 451 451 440 441 520,000
2011/03/31 452 453 435 450 960,000
2011/03/30 431 450 431 446 1,464,000
2011/03/29 421 430 413 423 741,000
2011/03/28 425 429 416 423 667,000
2011/03/25 435 436 419 423 1,025,000
2011/03/24 440 441 420 424 1,591,000
2011/03/23 447 450 435 440 1,377,000
2011/03/22 458 459 445 452 1,182,000
2011/03/18 427 440 420 434 1,405,000
2011/03/17 391 426 390 419 1,851,000
2011/03/16 414 427 399 415 2,963,000
2011/03/15 400 400 332 368 2,803,000
2011/03/14 424 442 409 412 2,545,000
2011/03/11 485 496 479 480 2,466,000
2011/03/10 505 509 490 494 1,930,000
2011/03/09 511 522 508 510 2,662,000
2011/03/08 503 510 499 501 1,649,000
2011/03/07 508 508 498 502 1,690,000
2011/03/04 519 520 507 510 2,120,000
2011/03/03 510 513 506 511 1,469,000
2011/03/02 504 516 501 502 2,417,000
2011/03/01 498 519 498 519 3,868,000
2011/02/28 483 493 472 490 2,877,000
2011/02/25 489 496 472 478 3,672,000
2011/02/24 508 509 485 487 2,680,000
2011/02/23 504 524 503 517 3,123,000
2011/02/22 495 510 494 509 2,978,000
2011/02/21 504 504 489 491 1,143,000
2011/02/18 508 508 497 500 848,000
2011/02/17 517 517 503 508 1,048,000
2011/02/16 512 518 508 509 1,631,000
2011/02/15 508 512 504 511 1,159,000
2011/02/14 503 509 499 508 1,312,000
2011/02/10 492 498 490 491 1,053,000
2011/02/09 511 515 480 487 2,222,000
2011/02/08 499 519 498 510 2,720,000
2011/02/07 492 497 485 494 1,356,000
2011/02/04 497 497 485 491 1,918,000
2011/02/03 500 510 491 498 2,706,000
2011/02/02 465 482 465 477 2,187,000
2011/02/01 439 464 438 463 3,789,000
2011/01/31 423 441 421 438 1,470,000
2011/01/28 427 432 423 431 592,000
2011/01/27 424 432 419 431 769,000
2011/01/26 423 426 418 418 349,000
2011/01/25 418 427 416 423 676,000
2011/01/24 404 412 402 410 512,000
2011/01/21 426 426 405 407 882,000
2011/01/20 429 429 420 424 522,000
2011/01/19 429 433 424 429 685,000
2011/01/18 426 429 424 428 362,000
2011/01/17 424 433 424 425 369,000
2011/01/14 430 433 424 425 737,000
2011/01/13 433 434 424 427 735,000
2011/01/12 441 442 428 429 988,000
2011/01/11 432 439 429 438 834,000
2011/01/07 431 435 430 432 732,000
2011/01/06 431 437 431 433 1,077,000
2011/01/05 430 431 426 428 661,000
2011/01/04 419 429 418 428 1,109,000

このページの先頭へ