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
2020/12/30 2,344 2,375 2,313 2,357 241,200
2020/12/29 2,332 2,344 2,302 2,344 310,300
2020/12/28 2,339 2,353 2,315 2,330 382,200
2020/12/25 2,242 2,323 2,238 2,322 469,400
2020/12/24 2,232 2,257 2,223 2,238 191,800
2020/12/23 2,203 2,232 2,194 2,229 134,400
2020/12/22 2,240 2,253 2,202 2,212 155,200
2020/12/21 2,265 2,286 2,231 2,249 223,800
2020/12/18 2,235 2,273 2,223 2,254 430,500
2020/12/17 2,229 2,234 2,194 2,223 247,100
2020/12/16 2,289 2,289 2,231 2,239 232,100
2020/12/15 2,310 2,315 2,259 2,260 214,600
2020/12/14 2,300 2,330 2,287 2,310 251,800
2020/12/11 2,287 2,301 2,249 2,283 211,000
2020/12/10 2,294 2,337 2,284 2,290 310,800
2020/12/09 2,263 2,280 2,245 2,268 232,700
2020/12/08 2,314 2,315 2,254 2,260 201,200
2020/12/07 2,400 2,410 2,310 2,324 482,500
2020/12/04 2,379 2,392 2,353 2,390 333,500
2020/12/03 2,392 2,395 2,322 2,338 337,000
2020/12/02 2,370 2,408 2,327 2,327 257,400
2020/12/01 2,310 2,347 2,292 2,339 417,000
2020/11/30 2,415 2,422 2,300 2,301 296,900
2020/11/27 2,330 2,411 2,315 2,402 489,200
2020/11/26 2,270 2,320 2,255 2,311 224,200
2020/11/25 2,289 2,326 2,272 2,272 220,400
2020/11/24 2,290 2,308 2,274 2,275 216,900
2020/11/20 2,159 2,269 2,158 2,248 389,900
2020/11/19 2,151 2,174 2,143 2,146 86,300
2020/11/18 2,148 2,180 2,112 2,151 131,900
2020/11/17 2,119 2,156 2,115 2,135 156,300
2020/11/16 2,120 2,146 2,099 2,113 196,300
2020/11/13 2,130 2,130 2,100 2,117 135,400
2020/11/12 2,072 2,165 2,062 2,128 220,400
2020/11/11 2,137 2,137 2,041 2,062 226,200
2020/11/10 2,195 2,197 2,056 2,087 247,800
2020/11/09 2,184 2,188 2,157 2,162 51,900
2020/11/06 2,138 2,168 2,125 2,158 65,700
2020/11/05 2,108 2,152 2,092 2,142 145,500
2020/11/04 2,149 2,154 2,113 2,133 63,400
2020/11/02 2,085 2,131 2,085 2,112 62,800
2020/10/30 2,167 2,169 2,074 2,081 106,300
2020/10/29 2,161 2,186 2,150 2,176 76,700
2020/10/28 2,169 2,213 2,162 2,206 107,800
2020/10/27 2,160 2,186 2,136 2,183 63,100
2020/10/26 2,173 2,183 2,164 2,174 47,200
2020/10/23 2,193 2,193 2,153 2,164 56,800
2020/10/22 2,181 2,181 2,157 2,167 90,700
2020/10/21 2,133 2,194 2,133 2,194 98,200
2020/10/20 2,156 2,156 2,127 2,132 68,000
2020/10/19 2,133 2,159 2,133 2,157 63,500
2020/10/16 2,155 2,160 2,121 2,130 69,200
2020/10/15 2,160 2,160 2,135 2,136 52,000
2020/10/14 2,184 2,184 2,154 2,156 58,700
2020/10/13 2,205 2,213 2,175 2,185 82,100
2020/10/12 2,187 2,188 2,159 2,169 89,800
2020/10/09 2,207 2,207 2,169 2,183 48,400
2020/10/08 2,209 2,218 2,191 2,195 78,300
2020/10/07 2,190 2,217 2,184 2,209 61,400
2020/10/06 2,181 2,206 2,181 2,196 65,100
2020/10/05 2,168 2,217 2,167 2,172 91,400
2020/10/02 2,173 2,204 2,134 2,141 160,900
2020/09/30 2,190 2,221 2,176 2,176 133,600
2020/09/29 2,174 2,216 2,152 2,200 212,200
2020/09/28 2,265 2,279 2,250 2,279 259,200
2020/09/25 2,242 2,260 2,239 2,254 150,200
2020/09/24 2,268 2,268 2,221 2,229 147,000
2020/09/23 2,274 2,282 2,240 2,282 165,800
2020/09/18 2,278 2,298 2,277 2,284 312,800
2020/09/17 2,270 2,278 2,252 2,274 82,400
2020/09/16 2,280 2,288 2,261 2,262 128,300
2020/09/15 2,271 2,280 2,252 2,280 138,400
2020/09/14 2,246 2,280 2,246 2,270 135,700
2020/09/11 2,228 2,237 2,211 2,237 100,000
2020/09/10 2,239 2,241 2,217 2,229 92,900
2020/09/09 2,199 2,229 2,180 2,229 95,900
2020/09/08 2,198 2,236 2,192 2,235 155,800
2020/09/07 2,147 2,198 2,140 2,185 230,700
2020/09/04 2,125 2,148 2,097 2,144 135,700
2020/09/03 2,170 2,179 2,142 2,146 154,700
2020/09/02 2,103 2,123 2,090 2,120 81,700
2020/09/01 2,104 2,116 2,072 2,108 82,900
2020/08/31 2,112 2,130 2,102 2,103 66,500
2020/08/28 2,126 2,164 2,084 2,109 196,000
2020/08/27 2,122 2,127 2,101 2,114 52,200
2020/08/26 2,099 2,124 2,079 2,113 143,700
2020/08/25 2,055 2,098 2,055 2,090 101,000
2020/08/24 2,036 2,039 2,012 2,035 55,200
2020/08/21 2,050 2,069 2,035 2,039 85,900
2020/08/20 2,080 2,095 2,051 2,053 90,900
2020/08/19 2,088 2,108 2,072 2,083 81,100
2020/08/18 2,109 2,111 2,080 2,097 109,700
2020/08/17 2,103 2,111 2,065 2,068 89,300
2020/08/14 2,114 2,125 2,096 2,100 97,200
2020/08/13 2,093 2,150 2,092 2,104 206,000
2020/08/12 2,025 2,064 2,016 2,060 116,900
2020/08/11 1,998 2,031 1,998 2,016 131,900
2020/08/07 1,954 1,988 1,946 1,972 172,000
2020/08/06 1,935 1,972 1,935 1,953 192,400
2020/08/05 1,919 1,954 1,900 1,937 569,000
2020/08/04 1,911 1,933 1,910 1,919 575,700
2020/08/03 1,969 2,044 1,969 2,001 82,500
2020/07/31 2,038 2,039 1,971 1,971 163,700
2020/07/30 2,066 2,075 2,041 2,042 75,500
2020/07/29 2,118 2,118 2,069 2,073 81,200
2020/07/28 2,122 2,149 2,108 2,118 63,300
2020/07/27 2,135 2,135 2,093 2,114 98,300
2020/07/22 2,127 2,179 2,120 2,158 66,900
2020/07/21 2,096 2,144 2,086 2,141 210,300
2020/07/20 2,130 2,134 2,084 2,129 96,100
2020/07/17 2,148 2,157 2,117 2,137 53,700
2020/07/16 2,150 2,163 2,133 2,146 82,200
2020/07/15 2,181 2,196 2,141 2,158 74,700
2020/07/14 2,119 2,156 2,106 2,156 100,900
2020/07/13 2,104 2,133 2,104 2,115 80,200
2020/07/10 2,110 2,110 2,062 2,065 118,200
2020/07/09 2,117 2,117 2,078 2,090 95,600
2020/07/08 2,140 2,165 2,109 2,109 72,200
2020/07/07 2,167 2,169 2,122 2,148 150,200
2020/07/06 2,090 2,154 2,084 2,148 88,000
2020/07/03 2,130 2,138 2,069 2,087 93,300
2020/07/02 2,160 2,160 2,089 2,103 137,900
2020/07/01 2,163 2,174 2,116 2,138 133,900
2020/06/30 2,148 2,188 2,131 2,157 252,000
2020/06/29 2,155 2,165 2,106 2,143 321,300
2020/06/26 2,365 2,366 2,280 2,300 358,200
2020/06/25 2,349 2,359 2,326 2,358 146,000
2020/06/24 2,350 2,364 2,336 2,357 150,300
2020/06/23 2,377 2,377 2,333 2,350 167,200
2020/06/22 2,359 2,377 2,338 2,362 135,400
2020/06/19 2,361 2,416 2,330 2,350 873,100
2020/06/18 2,373 2,373 2,319 2,338 210,300
2020/06/17 2,276 2,373 2,270 2,347 208,700
2020/06/16 2,331 2,334 2,264 2,289 236,000
2020/06/15 2,322 2,333 2,231 2,234 205,300
2020/06/12 2,300 2,338 2,268 2,323 215,800
2020/06/11 2,414 2,423 2,366 2,373 186,900
2020/06/10 2,418 2,418 2,381 2,411 135,300
2020/06/09 2,415 2,415 2,376 2,408 141,400
2020/06/08 2,458 2,458 2,380 2,415 178,600
2020/06/05 2,464 2,464 2,402 2,440 235,200
2020/06/04 2,445 2,480 2,431 2,467 198,000
2020/06/03 2,450 2,462 2,402 2,422 208,400
2020/06/02 2,429 2,439 2,403 2,429 142,200
2020/06/01 2,398 2,425 2,364 2,396 101,000
2020/05/29 2,420 2,435 2,373 2,373 192,700
2020/05/28 2,421 2,465 2,350 2,413 372,700
2020/05/27 2,272 2,328 2,240 2,321 77,700
2020/05/26 2,267 2,283 2,223 2,272 102,500
2020/05/25 2,160 2,219 2,160 2,208 46,800
2020/05/22 2,190 2,190 2,133 2,159 51,600
2020/05/21 2,174 2,209 2,152 2,182 64,800
2020/05/20 2,182 2,196 2,147 2,168 68,800
2020/05/19 2,188 2,200 2,157 2,183 39,100
2020/05/18 2,095 2,132 2,083 2,125 48,400
2020/05/15 2,117 2,131 2,081 2,098 70,900
2020/05/14 2,119 2,158 2,101 2,106 77,000
2020/05/13 2,170 2,170 2,116 2,160 56,900
2020/05/12 2,209 2,209 2,173 2,182 31,000
2020/05/11 2,216 2,225 2,192 2,209 69,900
2020/05/08 2,145 2,194 2,141 2,183 53,000
2020/05/07 2,073 2,130 2,063 2,121 57,000
2020/05/01 2,091 2,102 2,071 2,081 61,800
2020/04/30 2,130 2,176 2,123 2,134 119,500
2020/04/28 2,101 2,101 2,045 2,100 73,200
2020/04/27 2,089 2,090 2,060 2,076 57,700
2020/04/24 2,052 2,055 2,017 2,037 60,900
2020/04/23 2,015 2,075 2,015 2,075 52,700
2020/04/22 2,030 2,030 1,992 2,002 90,900
2020/04/21 2,058 2,073 2,021 2,046 69,000
2020/04/20 2,060 2,097 2,046 2,083 78,000
2020/04/17 2,065 2,118 2,056 2,075 70,600
2020/04/16 2,021 2,063 1,993 2,062 76,300
2020/04/15 2,050 2,100 2,007 2,011 121,000
2020/04/14 2,025 2,077 2,013 2,056 81,900
2020/04/13 2,051 2,086 2,016 2,016 89,000
2020/04/10 2,072 2,111 2,017 2,076 109,000
2020/04/09 2,018 2,094 2,018 2,059 45,400
2020/04/08 2,097 2,099 2,003 2,059 85,000
2020/04/07 1,996 2,099 1,984 2,099 151,100
2020/04/06 1,926 2,001 1,921 1,971 117,000
2020/04/03 1,997 2,023 1,921 1,941 116,100
2020/04/02 2,052 2,097 1,997 1,997 74,800
2020/04/01 2,146 2,266 2,076 2,102 134,400
2020/03/31 2,040 2,146 2,040 2,146 216,700
2020/03/30 2,090 2,090 1,988 2,090 253,400
2020/03/27 2,350 2,449 1,961 2,100 840,900
2020/03/26 2,240 2,300 2,150 2,300 161,700
2020/03/25 2,234 2,245 2,140 2,235 178,100
2020/03/24 2,000 2,100 1,980 2,092 212,000
2020/03/23 1,851 1,939 1,851 1,932 388,500
2020/03/19 2,010 2,039 1,856 1,867 285,000
2020/03/18 1,976 2,092 1,964 1,970 290,900
2020/03/17 1,980 2,044 1,926 1,986 314,000
2020/03/16 2,078 2,178 2,020 2,020 266,000
2020/03/13 2,137 2,244 1,986 2,120 511,300
2020/03/12 2,530 2,567 2,432 2,437 204,900
2020/03/11 2,644 2,724 2,625 2,626 148,800
2020/03/10 2,591 2,660 2,511 2,644 246,000
2020/03/09 2,756 2,756 2,628 2,635 155,600
2020/03/06 2,848 2,862 2,785 2,816 204,900
2020/03/05 2,933 2,944 2,852 2,880 116,200
2020/03/04 2,860 2,920 2,851 2,895 239,900
2020/03/03 3,000 3,025 2,868 2,887 230,000
2020/03/02 2,942 3,015 2,926 2,974 127,000
2020/02/28 2,979 3,010 2,941 2,965 144,400
2020/02/27 3,085 3,085 2,994 3,015 147,600
2020/02/26 3,065 3,100 3,040 3,090 168,100
2020/02/25 3,090 3,120 3,075 3,095 231,200
2020/02/21 3,210 3,245 3,185 3,200 150,200
2020/02/20 3,260 3,260 3,180 3,180 237,800
2020/02/19 3,300 3,330 3,275 3,275 148,700
2020/02/18 3,340 3,340 3,230 3,260 235,100
2020/02/17 3,355 3,370 3,320 3,345 120,600
2020/02/14 3,380 3,395 3,350 3,370 205,600
2020/02/13 3,400 3,400 3,370 3,400 178,200
2020/02/12 3,395 3,410 3,375 3,410 251,500
2020/02/10 3,385 3,425 3,370 3,380 314,300
2020/02/07 3,390 3,410 3,375 3,380 366,600
2020/02/06 3,395 3,410 3,385 3,395 319,700
2020/02/05 3,390 3,410 3,375 3,390 246,800
2020/02/04 3,400 3,405 3,365 3,400 215,400
2020/02/03 3,390 3,440 3,370 3,405 318,100
2020/01/31 3,385 3,415 3,380 3,400 271,000
2020/01/30 3,405 3,440 3,375 3,380 314,900
2020/01/29 3,370 3,390 3,355 3,385 256,700
2020/01/28 3,360 3,400 3,355 3,385 287,500
2020/01/27 3,360 3,365 3,335 3,365 269,300
2020/01/24 3,365 3,390 3,350 3,360 225,900
2020/01/23 3,390 3,400 3,365 3,370 533,500
2020/01/22 3,375 3,410 3,355 3,385 874,300
2020/01/21 3,575 4,005 3,230 3,350 3,117,300
2020/01/20 3,465 3,760 3,400 3,705 2,860,700
2020/01/17 3,070 3,160 3,065 3,115 460,300
2020/01/16 3,100 3,160 3,040 3,090 728,900
2020/01/15 2,959 2,999 2,929 2,987 232,800
2020/01/14 2,927 2,967 2,911 2,964 239,000
2020/01/10 2,915 2,972 2,908 2,949 219,500
2020/01/09 2,934 2,976 2,934 2,936 179,700
2020/01/08 2,879 2,930 2,850 2,917 154,200
2020/01/07 2,888 2,936 2,880 2,933 164,300
2020/01/06 2,901 2,914 2,883 2,905 226,700

このページの先頭へ