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
2019/12/30 2,939 2,965 2,915 2,960 167,100
2019/12/27 2,972 2,999 2,956 2,978 69,800
2019/12/26 2,920 2,956 2,917 2,956 123,900
2019/12/25 2,973 2,973 2,894 2,938 185,500
2019/12/24 2,946 3,010 2,941 2,984 107,600
2019/12/23 2,947 3,000 2,929 2,943 167,700
2019/12/20 2,966 2,970 2,931 2,932 201,400
2019/12/19 2,968 2,978 2,932 2,969 174,200
2019/12/18 3,030 3,030 2,974 2,988 136,500
2019/12/17 3,090 3,120 3,025 3,035 140,100
2019/12/16 3,115 3,150 3,065 3,130 174,400
2019/12/13 3,080 3,155 3,055 3,150 470,200
2019/12/12 3,115 3,185 2,880 3,010 1,178,100
2019/12/11 3,130 3,150 3,010 3,120 521,700
2019/12/10 2,970 3,075 2,965 3,035 290,600
2019/12/09 2,945 2,989 2,924 2,953 360,400
2019/12/06 2,860 2,909 2,852 2,871 274,200
2019/12/05 2,830 2,852 2,825 2,849 171,100
2019/12/04 2,797 2,819 2,788 2,811 208,700
2019/12/03 2,764 2,808 2,751 2,798 160,700
2019/12/02 2,795 2,808 2,789 2,801 103,300
2019/11/29 2,766 2,804 2,766 2,790 239,200
2019/11/28 2,800 2,802 2,751 2,755 221,100
2019/11/27 2,778 2,795 2,765 2,769 207,800
2019/11/26 2,792 2,828 2,779 2,790 240,200
2019/11/25 2,761 2,775 2,755 2,764 129,100
2019/11/22 2,721 2,790 2,721 2,764 222,600
2019/11/21 2,663 2,727 2,655 2,717 242,400
2019/11/20 2,674 2,692 2,656 2,666 158,200
2019/11/19 2,694 2,722 2,669 2,706 143,600
2019/11/18 2,710 2,718 2,683 2,702 161,900
2019/11/15 2,728 2,750 2,703 2,717 221,400
2019/11/14 2,642 2,840 2,637 2,749 671,900
2019/11/13 2,616 2,680 2,520 2,618 505,400
2019/11/12 2,530 2,699 2,514 2,635 565,300
2019/11/11 2,513 2,607 2,496 2,504 305,300
2019/11/08 2,500 2,560 2,484 2,560 259,100
2019/11/07 2,456 2,488 2,448 2,474 121,000
2019/11/06 2,465 2,468 2,442 2,455 112,000
2019/11/05 2,443 2,471 2,417 2,441 184,200
2019/11/01 2,426 2,427 2,386 2,403 99,700
2019/10/31 2,429 2,443 2,407 2,441 92,100
2019/10/30 2,424 2,426 2,396 2,425 132,000
2019/10/29 2,414 2,433 2,408 2,432 101,700
2019/10/28 2,417 2,422 2,388 2,397 49,800
2019/10/25 2,397 2,402 2,375 2,402 84,900
2019/10/24 2,380 2,398 2,360 2,394 100,200
2019/10/23 2,291 2,358 2,290 2,356 110,200
2019/10/21 2,278 2,297 2,264 2,280 119,600
2019/10/18 2,298 2,323 2,284 2,288 91,400
2019/10/17 2,278 2,295 2,255 2,280 129,200
2019/10/16 2,345 2,347 2,280 2,295 141,500
2019/10/15 2,301 2,338 2,299 2,302 83,000
2019/10/11 2,260 2,280 2,239 2,265 93,800
2019/10/10 2,252 2,258 2,214 2,256 79,700
2019/10/09 2,245 2,267 2,230 2,262 89,700
2019/10/08 2,250 2,283 2,250 2,276 81,700
2019/10/07 2,222 2,249 2,215 2,246 76,900
2019/10/04 2,226 2,227 2,187 2,219 147,200
2019/10/03 2,211 2,247 2,206 2,243 127,700
2019/10/02 2,238 2,274 2,223 2,265 136,800
2019/10/01 2,240 2,294 2,240 2,278 92,800
2019/09/30 2,222 2,262 2,199 2,236 171,800
2019/09/27 2,244 2,271 2,238 2,264 122,200
2019/09/26 2,268 2,328 2,268 2,278 175,400
2019/09/25 2,226 2,245 2,209 2,236 118,100
2019/09/24 2,280 2,312 2,271 2,272 184,100
2019/09/20 2,310 2,319 2,280 2,292 285,100
2019/09/19 2,312 2,358 2,301 2,303 128,900
2019/09/18 2,297 2,323 2,292 2,319 136,100
2019/09/17 2,300 2,346 2,275 2,328 121,200
2019/09/13 2,353 2,365 2,327 2,343 199,800
2019/09/12 2,330 2,378 2,327 2,351 134,700
2019/09/11 2,255 2,324 2,250 2,311 172,100
2019/09/10 2,193 2,240 2,189 2,234 110,400
2019/09/09 2,143 2,160 2,126 2,160 68,500
2019/09/06 2,151 2,151 2,123 2,125 61,000
2019/09/05 2,072 2,133 2,072 2,127 97,500
2019/09/04 2,039 2,048 2,018 2,039 99,000
2019/09/03 2,031 2,067 2,022 2,065 112,100
2019/09/02 2,072 2,072 2,043 2,046 53,300
2019/08/30 2,016 2,074 2,016 2,062 111,800
2019/08/29 1,996 2,005 1,976 1,992 77,400
2019/08/28 1,999 2,007 1,984 1,995 185,800
2019/08/27 2,001 2,012 1,982 1,993 112,600
2019/08/26 1,952 1,964 1,934 1,962 176,600
2019/08/23 1,986 2,007 1,958 2,002 153,200
2019/08/22 2,017 2,039 1,989 1,991 161,500
2019/08/21 1,990 2,026 1,985 2,015 267,400
2019/08/20 2,012 2,034 1,997 2,015 242,500
2019/08/19 2,028 2,030 1,990 2,011 153,400
2019/08/16 2,012 2,038 2,001 2,012 247,600
2019/08/15 1,968 2,022 1,964 2,016 110,700
2019/08/14 2,075 2,087 2,028 2,033 132,300
2019/08/13 2,000 2,041 1,971 2,031 189,100
2019/08/09 2,044 2,060 2,014 2,031 182,900
2019/08/08 2,014 2,045 2,002 2,029 146,900
2019/08/07 2,031 2,045 1,998 2,019 203,600
2019/08/06 1,954 2,030 1,940 2,030 283,200
2019/08/05 2,051 2,055 1,976 2,016 246,600
2019/08/02 2,138 2,146 2,042 2,055 301,200
2019/08/01 2,214 2,264 2,117 2,198 549,200
2019/07/31 2,416 2,461 2,414 2,414 167,000
2019/07/30 2,432 2,458 2,423 2,455 143,800
2019/07/29 2,447 2,447 2,404 2,404 100,100
2019/07/26 2,475 2,475 2,434 2,451 110,600
2019/07/25 2,446 2,508 2,439 2,489 187,000
2019/07/24 2,430 2,451 2,426 2,432 130,900
2019/07/23 2,375 2,422 2,375 2,395 66,400
2019/07/22 2,377 2,413 2,371 2,378 63,500
2019/07/19 2,344 2,397 2,333 2,375 93,100
2019/07/18 2,367 2,382 2,318 2,321 137,600
2019/07/17 2,353 2,421 2,353 2,391 131,900
2019/07/16 2,367 2,392 2,345 2,362 106,500
2019/07/12 2,419 2,427 2,378 2,380 92,600
2019/07/11 2,391 2,426 2,371 2,418 91,900
2019/07/10 2,392 2,397 2,341 2,386 134,000
2019/07/09 2,465 2,466 2,376 2,392 169,300
2019/07/08 2,481 2,493 2,471 2,481 120,600
2019/07/05 2,477 2,488 2,465 2,479 82,300
2019/07/04 2,495 2,499 2,469 2,472 92,100
2019/07/03 2,544 2,544 2,467 2,480 123,900
2019/07/02 2,546 2,567 2,534 2,558 194,200
2019/07/01 2,531 2,564 2,513 2,563 189,000
2019/06/28 2,436 2,483 2,424 2,472 151,900
2019/06/27 2,385 2,462 2,374 2,462 224,200
2019/06/26 2,410 2,434 2,389 2,392 113,500
2019/06/25 2,421 2,474 2,421 2,448 143,200
2019/06/24 2,429 2,447 2,412 2,430 84,500
2019/06/21 2,468 2,480 2,413 2,421 306,500
2019/06/20 2,436 2,460 2,423 2,457 84,600
2019/06/19 2,413 2,473 2,395 2,463 181,200
2019/06/18 2,405 2,433 2,382 2,394 164,700
2019/06/17 2,401 2,437 2,375 2,413 174,800
2019/06/14 2,404 2,420 2,359 2,401 95,300
2019/06/13 2,417 2,431 2,380 2,397 83,300
2019/06/12 2,450 2,508 2,430 2,442 166,200
2019/06/11 2,420 2,461 2,406 2,456 113,100
2019/06/10 2,389 2,428 2,382 2,427 82,200
2019/06/07 2,337 2,366 2,315 2,347 209,300
2019/06/06 2,340 2,340 2,310 2,310 71,700
2019/06/05 2,315 2,344 2,295 2,322 85,300
2019/06/04 2,177 2,239 2,177 2,239 66,100
2019/06/03 2,275 2,276 2,190 2,207 109,400
2019/05/31 2,261 2,299 2,227 2,283 96,400
2019/05/30 2,223 2,286 2,223 2,283 90,000
2019/05/29 2,227 2,252 2,209 2,243 78,200
2019/05/28 2,248 2,275 2,226 2,273 98,600
2019/05/27 2,295 2,310 2,248 2,257 58,800
2019/05/24 2,268 2,296 2,231 2,282 78,100
2019/05/23 2,337 2,337 2,282 2,296 103,700
2019/05/22 2,362 2,400 2,341 2,374 132,300
2019/05/21 2,363 2,366 2,315 2,325 111,000
2019/05/20 2,442 2,456 2,373 2,394 113,700
2019/05/17 2,414 2,455 2,405 2,453 192,400
2019/05/16 2,385 2,386 2,333 2,364 105,900
2019/05/15 2,395 2,419 2,346 2,392 120,300
2019/05/14 2,303 2,422 2,285 2,379 241,300
2019/05/13 2,448 2,472 2,373 2,374 279,900
2019/05/10 2,527 2,540 2,427 2,480 604,800
2019/05/09 2,315 2,355 2,269 2,277 305,200
2019/05/08 2,359 2,374 2,315 2,326 240,400
2019/05/07 2,512 2,542 2,456 2,458 234,200
2019/04/26 2,519 2,536 2,491 2,526 146,500
2019/04/25 2,508 2,543 2,490 2,542 114,200
2019/04/24 2,539 2,545 2,505 2,516 98,700
2019/04/23 2,525 2,536 2,492 2,508 99,400
2019/04/22 2,486 2,521 2,462 2,509 119,800
2019/04/19 2,485 2,517 2,485 2,501 132,400
2019/04/18 2,460 2,480 2,419 2,427 118,900
2019/04/17 2,421 2,459 2,420 2,459 81,500
2019/04/16 2,425 2,434 2,405 2,420 62,700
2019/04/15 2,426 2,446 2,415 2,433 80,400
2019/04/12 2,366 2,388 2,356 2,376 54,800
2019/04/11 2,358 2,383 2,347 2,363 28,900
2019/04/10 2,377 2,394 2,352 2,376 51,100
2019/04/09 2,386 2,421 2,375 2,416 93,900
2019/04/08 2,424 2,437 2,397 2,401 109,100
2019/04/05 2,388 2,443 2,388 2,440 103,600
2019/04/04 2,374 2,438 2,370 2,388 183,600
2019/04/03 2,286 2,373 2,283 2,370 134,000
2019/04/02 2,315 2,334 2,292 2,300 140,600
2019/04/01 2,257 2,315 2,257 2,290 144,500
2019/03/29 2,227 2,236 2,208 2,227 86,200
2019/03/28 2,206 2,228 2,181 2,217 124,100
2019/03/27 2,223 2,252 2,203 2,240 87,200
2019/03/26 2,186 2,240 2,180 2,240 129,900
2019/03/25 2,151 2,158 2,126 2,156 122,600
2019/03/22 2,224 2,250 2,197 2,226 70,000
2019/03/20 2,220 2,229 2,211 2,223 56,100
2019/03/19 2,211 2,221 2,187 2,213 78,100
2019/03/18 2,187 2,228 2,178 2,211 128,900
2019/03/15 2,166 2,185 2,134 2,147 236,200
2019/03/14 2,165 2,191 2,133 2,137 193,300
2019/03/13 2,215 2,234 2,185 2,185 138,900
2019/03/12 2,252 2,269 2,238 2,241 130,600
2019/03/11 2,216 2,245 2,206 2,221 111,100
2019/03/08 2,234 2,255 2,200 2,212 220,800
2019/03/07 2,274 2,289 2,255 2,273 131,900
2019/03/06 2,318 2,323 2,298 2,311 97,600
2019/03/05 2,327 2,345 2,295 2,317 159,700
2019/03/04 2,310 2,346 2,298 2,327 133,200
2019/03/01 2,279 2,305 2,268 2,279 132,500
2019/02/28 2,266 2,274 2,238 2,262 135,200
2019/02/27 2,288 2,298 2,268 2,281 114,700
2019/02/26 2,317 2,320 2,283 2,304 83,600
2019/02/25 2,303 2,315 2,284 2,301 64,700
2019/02/22 2,268 2,294 2,254 2,281 142,800
2019/02/21 2,310 2,310 2,282 2,292 133,700
2019/02/20 2,260 2,318 2,248 2,315 148,400
2019/02/19 2,322 2,322 2,256 2,262 160,500
2019/02/18 2,273 2,334 2,273 2,321 228,100
2019/02/15 2,229 2,235 2,198 2,212 102,300
2019/02/14 2,235 2,261 2,212 2,238 111,500
2019/02/13 2,196 2,266 2,194 2,235 214,000
2019/02/12 2,101 2,190 2,093 2,182 213,200
2019/02/08 2,140 2,167 2,065 2,074 193,600
2019/02/07 2,216 2,217 2,159 2,187 139,000
2019/02/06 2,232 2,239 2,213 2,221 88,800
2019/02/05 2,211 2,230 2,189 2,229 130,400
2019/02/04 2,199 2,217 2,188 2,216 123,800
2019/02/01 2,174 2,199 2,166 2,168 106,100
2019/01/31 2,190 2,230 2,174 2,181 100,500
2019/01/30 2,204 2,208 2,160 2,162 105,400
2019/01/29 2,141 2,187 2,132 2,177 77,500
2019/01/28 2,226 2,245 2,184 2,206 97,900
2019/01/25 2,160 2,206 2,149 2,204 167,000
2019/01/24 2,116 2,146 2,100 2,145 117,800
2019/01/23 2,130 2,159 2,104 2,127 143,900
2019/01/22 2,182 2,204 2,152 2,165 156,000
2019/01/21 2,174 2,199 2,166 2,173 125,700
2019/01/18 2,097 2,153 2,076 2,146 177,900
2019/01/17 2,105 2,139 2,065 2,074 109,100
2019/01/16 2,127 2,133 2,086 2,096 165,500
2019/01/15 2,050 2,125 2,043 2,124 230,500
2019/01/11 2,065 2,093 2,041 2,065 167,100
2019/01/10 2,027 2,056 2,017 2,056 243,800
2019/01/09 2,039 2,045 2,008 2,034 166,000
2019/01/08 2,008 2,043 1,995 2,015 211,900
2019/01/07 1,932 2,002 1,924 1,983 310,100
2019/01/04 1,915 1,915 1,782 1,852 443,800

このページの先頭へ