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
2021/12/30 3,695 3,780 3,690 3,760 94,400
2021/12/29 3,730 3,765 3,705 3,745 96,000
2021/12/28 3,700 3,735 3,645 3,720 122,600
2021/12/27 3,695 3,695 3,630 3,660 63,800
2021/12/24 3,695 3,715 3,640 3,695 128,700
2021/12/23 3,695 3,715 3,655 3,695 101,400
2021/12/22 3,725 3,725 3,645 3,675 104,600
2021/12/21 3,680 3,705 3,605 3,665 208,700
2021/12/20 3,790 3,810 3,565 3,580 338,900
2021/12/17 3,885 3,890 3,735 3,790 352,400
2021/12/16 3,930 3,955 3,860 3,905 221,000
2021/12/15 3,840 3,860 3,790 3,820 202,300
2021/12/14 3,800 3,820 3,705 3,770 260,600
2021/12/13 3,795 3,890 3,790 3,870 290,200
2021/12/10 3,730 3,750 3,675 3,700 172,500
2021/12/09 3,760 3,780 3,715 3,730 180,300
2021/12/08 3,670 3,760 3,645 3,740 192,800
2021/12/07 3,705 3,710 3,585 3,635 186,300
2021/12/06 3,620 3,650 3,555 3,635 243,700
2021/12/03 3,515 3,600 3,500 3,585 252,900
2021/12/02 3,450 3,515 3,420 3,450 202,900
2021/12/01 3,410 3,470 3,360 3,425 261,600
2021/11/30 3,435 3,485 3,365 3,370 309,200
2021/11/29 3,330 3,400 3,290 3,310 159,200
2021/11/26 3,400 3,430 3,300 3,400 145,500
2021/11/25 3,360 3,420 3,330 3,395 135,400
2021/11/24 3,285 3,385 3,265 3,360 132,900
2021/11/22 3,285 3,340 3,225 3,320 161,300
2021/11/19 3,350 3,400 3,285 3,290 253,500
2021/11/18 3,395 3,580 3,350 3,400 680,500
2021/11/17 3,195 3,345 3,185 3,340 619,900
2021/11/16 3,050 3,050 2,978 2,985 135,700
2021/11/15 3,115 3,145 3,040 3,050 158,000
2021/11/12 3,060 3,135 3,050 3,110 313,800
2021/11/11 2,944 3,055 2,911 3,045 359,400
2021/11/10 3,140 3,145 2,932 2,994 794,300
2021/11/09 2,725 2,731 2,638 2,642 135,500
2021/11/08 2,672 2,727 2,670 2,707 108,900
2021/11/05 2,682 2,728 2,664 2,686 125,400
2021/11/04 2,741 2,749 2,721 2,732 154,800
2021/11/02 2,720 2,754 2,709 2,734 98,200
2021/11/01 2,700 2,717 2,674 2,714 82,200
2021/10/29 2,638 2,661 2,615 2,654 66,200
2021/10/28 2,638 2,665 2,615 2,647 254,300
2021/10/27 2,664 2,666 2,642 2,653 84,200
2021/10/26 2,665 2,687 2,646 2,686 92,900
2021/10/25 2,620 2,655 2,603 2,635 66,700
2021/10/22 2,610 2,649 2,602 2,624 62,800
2021/10/21 2,653 2,654 2,623 2,624 69,300
2021/10/20 2,700 2,709 2,650 2,658 74,700
2021/10/19 2,660 2,695 2,637 2,694 98,400
2021/10/18 2,700 2,700 2,647 2,666 89,300
2021/10/15 2,639 2,686 2,639 2,686 68,600
2021/10/14 2,638 2,650 2,608 2,619 91,700
2021/10/13 2,622 2,659 2,575 2,638 99,900
2021/10/12 2,652 2,656 2,592 2,622 74,000
2021/10/11 2,598 2,658 2,576 2,652 127,800
2021/10/08 2,587 2,632 2,569 2,602 107,500
2021/10/07 2,569 2,584 2,547 2,548 106,600
2021/10/06 2,583 2,647 2,550 2,573 120,900
2021/10/05 2,656 2,660 2,560 2,591 149,300
2021/10/04 2,728 2,739 2,671 2,684 136,400
2021/10/01 2,778 2,829 2,698 2,714 280,000
2021/09/30 2,693 2,782 2,690 2,757 115,600
2021/09/29 2,691 2,698 2,661 2,693 103,900
2021/09/28 2,725 2,758 2,701 2,754 82,200
2021/09/27 2,776 2,794 2,732 2,732 118,300
2021/09/24 2,770 2,803 2,765 2,767 109,400
2021/09/22 2,756 2,767 2,699 2,699 93,300
2021/09/21 2,761 2,795 2,740 2,785 120,300
2021/09/17 2,827 2,886 2,802 2,861 248,600
2021/09/16 2,829 2,832 2,787 2,791 75,500
2021/09/15 2,800 2,812 2,757 2,808 78,600
2021/09/14 2,800 2,830 2,788 2,830 114,800
2021/09/13 2,705 2,784 2,689 2,784 93,800
2021/09/10 2,748 2,770 2,721 2,730 125,800
2021/09/09 2,720 2,760 2,715 2,730 87,400
2021/09/08 2,726 2,746 2,701 2,746 83,800
2021/09/07 2,755 2,767 2,726 2,733 96,500
2021/09/06 2,729 2,751 2,718 2,742 95,000
2021/09/03 2,634 2,764 2,634 2,709 200,000
2021/09/02 2,655 2,656 2,620 2,634 96,200
2021/09/01 2,602 2,658 2,598 2,655 59,500
2021/08/31 2,621 2,647 2,591 2,628 64,600
2021/08/30 2,600 2,628 2,590 2,621 83,400
2021/08/27 2,573 2,594 2,546 2,586 53,400
2021/08/26 2,588 2,605 2,573 2,578 70,600
2021/08/25 2,560 2,591 2,547 2,557 48,500
2021/08/24 2,501 2,557 2,501 2,547 70,100
2021/08/23 2,465 2,500 2,460 2,491 73,800
2021/08/20 2,535 2,539 2,465 2,465 101,900
2021/08/19 2,565 2,584 2,538 2,538 55,200
2021/08/18 2,607 2,615 2,542 2,578 73,600
2021/08/17 2,620 2,646 2,607 2,610 47,200
2021/08/16 2,680 2,680 2,598 2,619 108,600
2021/08/13 2,750 2,755 2,705 2,717 73,900
2021/08/12 2,714 2,757 2,700 2,748 117,900
2021/08/11 2,671 2,715 2,671 2,697 97,000
2021/08/10 2,630 2,680 2,612 2,651 81,500
2021/08/06 2,617 2,651 2,616 2,634 75,900
2021/08/05 2,637 2,658 2,613 2,626 75,000
2021/08/04 2,680 2,699 2,647 2,652 129,400
2021/08/03 2,611 2,668 2,583 2,657 99,700
2021/08/02 2,593 2,645 2,514 2,640 278,200
2021/07/30 2,552 2,623 2,462 2,594 443,000
2021/07/29 2,590 2,634 2,570 2,629 185,900
2021/07/28 2,528 2,565 2,519 2,548 138,700
2021/07/27 2,571 2,579 2,532 2,532 79,000
2021/07/26 2,533 2,536 2,504 2,531 114,100
2021/07/21 2,508 2,516 2,450 2,496 106,500
2021/07/20 2,469 2,499 2,455 2,468 86,500
2021/07/19 2,531 2,558 2,485 2,504 125,200
2021/07/16 2,535 2,587 2,521 2,581 118,400
2021/07/15 2,588 2,588 2,536 2,544 91,600
2021/07/14 2,601 2,625 2,589 2,590 91,700
2021/07/13 2,577 2,627 2,577 2,615 138,100
2021/07/12 2,525 2,575 2,525 2,569 134,500
2021/07/09 2,449 2,483 2,431 2,476 124,200
2021/07/08 2,510 2,510 2,466 2,472 138,600
2021/07/07 2,516 2,533 2,501 2,510 100,900
2021/07/06 2,531 2,581 2,518 2,566 97,200
2021/07/05 2,531 2,549 2,508 2,542 78,100
2021/07/02 2,531 2,551 2,508 2,531 122,300
2021/07/01 2,467 2,585 2,460 2,546 429,300
2021/06/30 2,492 2,499 2,401 2,453 543,900
2021/06/29 2,518 2,522 2,457 2,466 215,400
2021/06/28 2,561 2,597 2,550 2,556 162,700
2021/06/25 2,507 2,568 2,507 2,555 203,100
2021/06/24 2,532 2,551 2,498 2,504 149,600
2021/06/23 2,544 2,563 2,523 2,535 134,000
2021/06/22 2,500 2,579 2,485 2,569 256,700
2021/06/21 2,485 2,485 2,408 2,428 233,100
2021/06/18 2,535 2,566 2,514 2,530 355,900
2021/06/17 2,500 2,513 2,474 2,501 182,600
2021/06/16 2,525 2,547 2,522 2,536 102,700
2021/06/15 2,582 2,583 2,524 2,539 202,300
2021/06/14 2,575 2,584 2,503 2,532 120,600
2021/06/11 2,548 2,574 2,538 2,570 110,300
2021/06/10 2,543 2,567 2,537 2,555 123,600
2021/06/09 2,580 2,590 2,554 2,555 113,000
2021/06/08 2,569 2,583 2,559 2,571 89,300
2021/06/07 2,614 2,622 2,568 2,585 112,500
2021/06/04 2,585 2,604 2,557 2,591 135,900
2021/06/03 2,525 2,582 2,523 2,579 159,000
2021/06/02 2,520 2,546 2,507 2,525 127,500
2021/06/01 2,516 2,523 2,489 2,520 96,300
2021/05/31 2,501 2,509 2,475 2,499 192,500
2021/05/28 2,537 2,562 2,534 2,551 89,900
2021/05/27 2,548 2,564 2,531 2,531 150,400
2021/05/26 2,548 2,556 2,518 2,540 135,800
2021/05/25 2,566 2,607 2,555 2,563 135,600
2021/05/24 2,545 2,564 2,526 2,548 85,400
2021/05/21 2,595 2,595 2,520 2,526 181,600
2021/05/20 2,545 2,550 2,498 2,510 114,900
2021/05/19 2,536 2,550 2,506 2,536 188,000
2021/05/18 2,497 2,547 2,465 2,545 169,300
2021/05/17 2,512 2,512 2,448 2,466 118,600
2021/05/14 2,493 2,502 2,421 2,471 271,800
2021/05/13 2,396 2,493 2,386 2,433 453,300
2021/05/12 2,608 2,623 2,500 2,581 351,600
2021/05/11 2,686 2,700 2,619 2,636 198,000
2021/05/10 2,729 2,755 2,716 2,718 143,600
2021/05/07 2,675 2,715 2,667 2,702 122,200
2021/05/06 2,614 2,663 2,606 2,641 120,800
2021/04/30 2,633 2,645 2,608 2,608 102,000
2021/04/28 2,619 2,646 2,598 2,636 108,800
2021/04/27 2,633 2,655 2,597 2,617 174,300
2021/04/26 2,681 2,698 2,626 2,632 192,500
2021/04/23 2,689 2,714 2,684 2,704 57,000
2021/04/22 2,689 2,714 2,670 2,712 110,100
2021/04/21 2,729 2,729 2,661 2,670 164,200
2021/04/20 2,769 2,792 2,759 2,770 134,800
2021/04/19 2,763 2,801 2,762 2,789 88,400
2021/04/16 2,794 2,800 2,747 2,763 76,600
2021/04/15 2,787 2,814 2,783 2,810 73,000
2021/04/14 2,800 2,800 2,770 2,785 118,700
2021/04/13 2,769 2,820 2,756 2,814 73,400
2021/04/12 2,793 2,819 2,769 2,776 89,500
2021/04/09 2,764 2,800 2,753 2,784 151,100
2021/04/08 2,747 2,783 2,730 2,753 181,800
2021/04/07 2,730 2,764 2,726 2,750 289,700
2021/04/06 2,720 2,731 2,688 2,690 166,400
2021/04/05 2,737 2,740 2,701 2,725 238,500
2021/04/02 2,812 2,814 2,700 2,731 352,900
2021/04/01 2,795 2,813 2,777 2,799 214,200
2021/03/31 2,750 2,816 2,750 2,795 358,900
2021/03/30 2,856 2,893 2,815 2,835 238,300
2021/03/29 2,981 2,984 2,922 2,943 338,300
2021/03/26 2,979 3,010 2,939 2,943 194,200
2021/03/25 2,910 2,949 2,896 2,929 167,100
2021/03/24 2,954 2,954 2,890 2,890 281,100
2021/03/23 3,035 3,045 2,975 2,985 204,700
2021/03/22 3,075 3,075 3,005 3,025 143,600
2021/03/19 3,040 3,070 3,020 3,055 300,200
2021/03/18 3,025 3,060 3,005 3,040 155,600
2021/03/17 3,035 3,035 2,982 3,010 135,500
2021/03/16 3,040 3,065 2,979 3,000 196,500
2021/03/15 2,980 3,050 2,969 3,035 253,700
2021/03/12 2,962 2,980 2,934 2,956 204,400
2021/03/11 2,943 2,985 2,933 2,941 166,100
2021/03/10 2,883 2,973 2,876 2,931 239,400
2021/03/09 2,949 2,950 2,861 2,889 246,300
2021/03/08 2,967 2,969 2,901 2,922 149,500
2021/03/05 2,894 2,929 2,845 2,929 165,900
2021/03/04 2,863 2,898 2,850 2,894 129,400
2021/03/03 2,859 2,885 2,840 2,867 149,700
2021/03/02 2,816 2,882 2,807 2,852 210,100
2021/03/01 2,809 2,856 2,722 2,824 186,100
2021/02/26 2,830 2,851 2,804 2,822 227,700
2021/02/25 2,862 2,918 2,862 2,868 183,100
2021/02/24 2,955 2,970 2,850 2,861 200,300
2021/02/22 2,939 2,970 2,912 2,956 180,400
2021/02/19 2,888 2,934 2,872 2,910 145,900
2021/02/18 2,941 2,962 2,920 2,929 124,700
2021/02/17 2,914 2,990 2,894 2,973 212,400
2021/02/16 2,986 2,986 2,923 2,943 197,100
2021/02/15 2,953 3,005 2,953 2,986 250,300
2021/02/12 2,950 2,964 2,911 2,928 202,900
2021/02/10 2,866 2,934 2,848 2,923 259,400
2021/02/09 2,844 2,860 2,829 2,853 182,900
2021/02/08 2,821 2,846 2,795 2,799 172,900
2021/02/05 2,800 2,808 2,757 2,795 205,100
2021/02/04 2,790 2,790 2,744 2,770 223,200
2021/02/03 2,840 2,865 2,792 2,802 270,300
2021/02/02 2,752 2,887 2,738 2,879 349,700
2021/02/01 2,613 2,950 2,563 2,762 857,000
2021/01/29 2,553 2,585 2,501 2,513 337,700
2021/01/28 2,499 2,594 2,469 2,561 376,200
2021/01/27 2,500 2,561 2,490 2,548 251,500
2021/01/26 2,510 2,529 2,461 2,482 249,900
2021/01/25 2,391 2,519 2,391 2,512 522,800
2021/01/22 2,360 2,388 2,344 2,381 267,300
2021/01/21 2,345 2,383 2,339 2,370 243,700
2021/01/20 2,295 2,341 2,284 2,341 262,300
2021/01/19 2,276 2,327 2,276 2,299 218,800
2021/01/18 2,273 2,311 2,244 2,311 310,200
2021/01/15 2,290 2,309 2,284 2,291 253,600
2021/01/14 2,319 2,329 2,293 2,304 294,700
2021/01/13 2,317 2,336 2,305 2,331 266,500
2021/01/12 2,367 2,370 2,317 2,327 326,500
2021/01/08 2,324 2,373 2,297 2,367 482,900
2021/01/07 2,366 2,374 2,305 2,322 543,300
2021/01/06 2,379 2,380 2,324 2,360 317,800
2021/01/05 2,327 2,380 2,315 2,380 229,200
2021/01/04 2,380 2,382 2,313 2,339 185,800

このページの先頭へ