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
2018/12/28 1,931 1,985 1,924 1,965 251,600
2018/12/27 1,917 1,940 1,868 1,929 357,500
2018/12/26 1,859 1,888 1,826 1,848 364,200
2018/12/25 1,813 1,856 1,801 1,828 391,700
2018/12/21 1,861 1,895 1,851 1,893 526,300
2018/12/20 1,888 1,903 1,839 1,870 376,300
2018/12/19 1,931 1,941 1,894 1,921 293,500
2018/12/18 1,929 1,980 1,909 1,941 329,200
2018/12/17 1,995 2,033 1,943 1,947 348,100
2018/12/14 1,990 1,999 1,956 1,980 312,700
2018/12/13 1,952 2,011 1,938 2,007 292,000
2018/12/12 1,900 1,959 1,875 1,922 292,600
2018/12/11 1,903 1,932 1,888 1,889 392,300
2018/12/10 1,876 1,937 1,861 1,919 289,500
2018/12/07 1,877 1,904 1,856 1,893 438,600
2018/12/06 1,950 1,950 1,887 1,907 215,200
2018/12/05 1,951 1,968 1,927 1,953 229,400
2018/12/04 2,027 2,035 1,991 2,000 183,200
2018/12/03 2,019 2,067 2,011 2,027 219,100
2018/11/30 1,972 1,993 1,964 1,984 133,200
2018/11/29 1,998 2,009 1,972 1,982 117,600
2018/11/28 1,948 1,974 1,941 1,973 125,000
2018/11/27 1,920 1,967 1,901 1,948 277,300
2018/11/26 1,879 1,915 1,868 1,908 132,100
2018/11/22 1,931 1,933 1,868 1,882 202,800
2018/11/21 1,870 1,927 1,859 1,919 177,400
2018/11/20 1,883 1,918 1,865 1,912 182,600
2018/11/19 1,903 1,921 1,866 1,912 401,100
2018/11/16 1,960 1,970 1,906 1,913 207,500
2018/11/15 1,938 1,965 1,930 1,944 300,400
2018/11/14 1,940 1,987 1,909 1,948 428,900
2018/11/13 1,993 1,995 1,915 1,950 367,800
2018/11/12 2,020 2,054 1,982 2,004 277,300
2018/11/09 1,962 2,033 1,958 2,022 626,600
2018/11/08 2,255 2,257 2,162 2,181 205,400
2018/11/07 2,218 2,258 2,194 2,206 134,500
2018/11/06 2,225 2,242 2,207 2,218 244,700
2018/11/05 2,191 2,236 2,174 2,204 148,400
2018/11/02 2,131 2,219 2,128 2,217 306,200
2018/11/01 2,115 2,122 2,066 2,111 362,900
2018/10/31 2,105 2,142 2,075 2,142 183,200
2018/10/30 1,970 2,090 1,970 2,075 228,400
2018/10/29 1,999 2,025 1,982 1,986 182,900
2018/10/26 2,025 2,033 1,958 1,983 198,900
2018/10/25 2,016 2,022 1,992 2,000 210,000
2018/10/24 2,081 2,105 2,061 2,085 181,800
2018/10/23 2,140 2,141 2,074 2,074 236,000
2018/10/22 2,108 2,157 2,090 2,147 211,700
2018/10/19 2,101 2,143 2,097 2,139 239,700
2018/10/18 2,225 2,231 2,134 2,143 379,300
2018/10/17 2,215 2,272 2,211 2,240 287,300
2018/10/16 2,183 2,217 2,161 2,216 177,100
2018/10/15 2,243 2,244 2,196 2,200 197,400
2018/10/12 2,200 2,268 2,198 2,248 191,700
2018/10/11 2,134 2,229 2,134 2,210 275,600
2018/10/10 2,327 2,329 2,270 2,320 356,700
2018/10/09 2,400 2,404 2,312 2,327 260,900
2018/10/05 2,459 2,479 2,440 2,442 131,200
2018/10/04 2,505 2,538 2,487 2,495 218,500
2018/10/03 2,531 2,531 2,467 2,471 304,300
2018/10/02 2,593 2,619 2,566 2,572 164,700
2018/10/01 2,551 2,594 2,545 2,570 105,200
2018/09/28 2,577 2,577 2,531 2,541 163,000
2018/09/27 2,620 2,627 2,525 2,527 408,900
2018/09/26 2,641 2,652 2,580 2,648 218,500
2018/09/26 1 -> 0.20 分割
2018/09/25 546 547 532 537 1,646,000
2018/09/21 521 550 517 550 2,224,000
2018/09/20 520 524 514 519 890,000
2018/09/19 511 517 505 515 988,000
2018/09/18 500 504 495 503 1,033,000
2018/09/14 482 504 482 494 1,243,000
2018/09/13 477 489 475 480 1,003,000
2018/09/12 492 493 476 479 1,088,000
2018/09/11 496 501 492 493 673,000
2018/09/10 494 500 494 495 631,000
2018/09/07 495 497 490 494 763,000
2018/09/06 500 504 497 499 598,000
2018/09/05 507 512 499 505 739,000
2018/09/04 507 514 503 508 528,000
2018/09/03 513 518 505 508 648,000
2018/08/31 516 526 513 521 549,000
2018/08/30 530 532 522 526 812,000
2018/08/29 508 525 508 520 872,000
2018/08/28 509 516 508 508 714,000
2018/08/27 494 504 492 502 685,000
2018/08/24 488 489 484 488 425,000
2018/08/23 493 495 487 487 513,000
2018/08/22 476 498 476 495 1,317,000
2018/08/21 479 485 471 478 1,018,000
2018/08/20 484 491 482 482 687,000
2018/08/17 480 488 478 484 822,000
2018/08/16 471 480 465 478 1,384,000
2018/08/15 487 489 476 479 1,715,000
2018/08/14 475 486 471 484 1,098,000
2018/08/13 469 483 467 475 2,169,000
2018/08/10 509 512 466 476 5,078,000
2018/08/09 560 564 547 563 1,089,000
2018/08/08 556 570 553 567 1,459,000
2018/08/07 540 554 537 553 1,387,000
2018/08/06 540 549 535 538 921,000
2018/08/03 541 542 535 540 705,000
2018/08/02 552 554 537 541 962,000
2018/08/01 553 555 549 553 567,000
2018/07/31 548 552 543 545 1,261,000
2018/07/30 556 557 548 549 689,000
2018/07/27 548 550 544 550 600,000
2018/07/26 541 545 539 542 580,000
2018/07/25 543 545 532 536 818,000
2018/07/24 528 536 528 536 905,000
2018/07/23 522 529 521 523 618,000
2018/07/20 535 535 521 527 772,000
2018/07/19 532 540 528 535 817,000
2018/07/18 526 533 523 527 822,000
2018/07/17 535 535 519 521 1,315,000
2018/07/13 533 541 529 537 783,000
2018/07/12 522 529 517 527 1,153,000
2018/07/11 530 532 521 529 1,042,000
2018/07/10 544 546 539 542 791,000
2018/07/09 533 537 524 536 659,000
2018/07/06 525 535 524 532 1,400,000
2018/07/05 522 529 517 521 1,169,000
2018/07/04 529 532 522 522 1,040,000
2018/07/03 540 547 524 534 1,479,000
2018/07/02 536 555 530 530 1,385,000
2018/06/29 526 534 521 529 1,898,000
2018/06/28 529 530 519 524 1,654,000
2018/06/27 531 540 528 534 1,377,000
2018/06/26 515 538 515 528 1,285,000
2018/06/25 526 540 523 523 1,058,000
2018/06/22 532 535 522 529 1,392,000
2018/06/21 539 549 537 541 1,056,000
2018/06/20 536 542 519 542 1,317,000
2018/06/19 548 557 538 540 991,000
2018/06/18 568 568 549 552 919,000
2018/06/15 570 575 564 571 1,366,000
2018/06/14 578 583 565 568 1,787,000
2018/06/13 586 588 577 587 1,285,000
2018/06/12 595 595 585 589 1,071,000
2018/06/11 591 600 585 595 1,228,000
2018/06/08 603 605 586 588 2,342,000
2018/06/07 606 612 603 611 1,075,000
2018/06/06 604 609 602 604 715,000
2018/06/05 614 615 601 607 864,000
2018/06/04 609 613 604 609 704,000
2018/06/01 603 608 598 605 717,000
2018/05/31 615 616 601 609 1,173,000
2018/05/30 600 607 593 602 1,082,000
2018/05/29 632 633 616 619 1,182,000
2018/05/28 647 650 634 635 432,000
2018/05/25 645 657 633 637 707,000
2018/05/24 668 668 640 649 1,270,000
2018/05/23 680 685 668 671 739,000
2018/05/22 690 712 672 675 1,538,000
2018/05/21 675 684 672 681 951,000
2018/05/18 673 679 662 664 1,346,000
2018/05/17 651 677 649 673 1,636,000
2018/05/16 630 648 615 647 1,900,000
2018/05/15 609 642 605 638 2,474,000
2018/05/14 613 613 600 611 1,932,000
2018/05/11 621 626 612 618 2,444,000
2018/05/10 649 649 610 622 4,856,000
2018/05/09 722 727 715 726 594,000
2018/05/08 712 726 712 720 379,000
2018/05/07 718 718 709 716 282,000
2018/05/02 720 728 717 723 574,000
2018/05/01 724 726 711 717 369,000
2018/04/27 737 740 719 728 471,000
2018/04/26 745 750 733 737 431,000
2018/04/25 746 747 735 745 481,000
2018/04/24 741 757 740 756 769,000
2018/04/23 736 743 732 734 256,000
2018/04/20 727 731 720 727 448,000
2018/04/19 730 745 727 736 548,000
2018/04/18 714 729 707 727 971,000
2018/04/17 716 723 708 711 288,000
2018/04/16 724 728 707 716 551,000
2018/04/13 709 725 708 721 598,000
2018/04/12 723 729 699 699 975,000
2018/04/11 722 742 722 737 986,000
2018/04/10 694 720 691 715 869,000
2018/04/09 697 704 686 698 881,000
2018/04/06 723 727 699 699 1,212,000
2018/04/05 734 736 713 723 537,000
2018/04/04 741 751 715 720 1,391,000
2018/04/03 735 742 722 729 1,098,000
2018/04/02 755 762 745 755 487,000
2018/03/30 745 758 743 748 756,000
2018/03/29 738 741 718 727 525,000
2018/03/28 738 738 716 723 545,000
2018/03/27 731 748 729 746 670,000
2018/03/26 700 718 696 718 682,000
2018/03/23 730 730 707 710 1,391,000
2018/03/22 751 760 744 754 1,053,000
2018/03/20 740 761 737 751 1,527,000
2018/03/19 757 767 738 748 1,470,000
2018/03/16 803 808 769 772 1,589,000
2018/03/15 801 801 779 793 711,000
2018/03/14 785 810 782 801 1,280,000
2018/03/13 793 795 776 792 1,045,000
2018/03/12 775 806 773 805 1,742,000
2018/03/09 761 772 748 760 1,737,000
2018/03/08 764 764 739 746 1,194,000
2018/03/07 748 753 731 742 1,573,000
2018/03/06 724 740 723 732 793,000
2018/03/05 727 729 705 709 552,000
2018/03/02 725 740 721 735 817,000
2018/03/01 759 760 736 744 990,000
2018/02/28 783 789 772 772 609,000
2018/02/27 782 791 781 786 495,000
2018/02/26 783 787 766 776 631,000
2018/02/23 766 774 761 773 409,000
2018/02/22 768 768 748 761 562,000
2018/02/21 778 779 761 772 639,000
2018/02/20 780 780 750 766 873,000
2018/02/19 750 774 743 772 761,000
2018/02/16 741 747 725 743 811,000
2018/02/15 709 742 709 736 1,115,000
2018/02/14 730 738 699 708 1,273,000
2018/02/13 759 759 724 727 1,562,000
2018/02/09 738 753 730 745 1,246,000
2018/02/08 795 808 752 778 2,519,000
2018/02/07 863 868 799 804 1,263,000
2018/02/06 829 832 781 811 1,473,000
2018/02/05 883 891 872 875 954,000
2018/02/02 920 925 904 911 529,000
2018/02/01 896 930 896 929 876,000
2018/01/31 899 911 889 891 893,000
2018/01/30 920 924 898 903 763,000
2018/01/29 899 918 893 914 871,000
2018/01/26 896 900 891 897 550,000
2018/01/25 893 897 884 889 710,000
2018/01/24 910 912 886 893 813,000
2018/01/23 919 919 909 913 599,000
2018/01/22 915 915 902 911 797,000
2018/01/19 899 920 896 920 596,000
2018/01/18 919 921 893 895 823,000
2018/01/17 894 909 892 907 758,000
2018/01/16 895 899 884 898 668,000
2018/01/15 911 912 891 894 460,000
2018/01/12 896 904 892 896 1,135,000
2018/01/11 890 902 881 890 1,150,000
2018/01/10 904 909 892 897 748,000
2018/01/09 895 904 883 904 975,000
2018/01/05 890 897 883 896 775,000
2018/01/04 858 878 854 878 976,000

このページの先頭へ