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
2022/12/30 2,574 2,658 2,574 2,620 235,500
2022/12/29 2,555 2,582 2,545 2,574 366,100
2022/12/28 2,535 2,565 2,522 2,565 119,700
2022/12/27 2,560 2,575 2,538 2,547 82,900
2022/12/26 2,509 2,558 2,509 2,543 129,100
2022/12/23 2,533 2,536 2,506 2,509 138,800
2022/12/22 2,529 2,566 2,522 2,553 136,100
2022/12/21 2,549 2,549 2,487 2,529 244,200
2022/12/20 2,601 2,615 2,527 2,558 377,500
2022/12/19 2,593 2,627 2,580 2,616 131,000
2022/12/16 2,549 2,599 2,515 2,593 371,400
2022/12/15 2,567 2,609 2,554 2,586 184,500
2022/12/14 2,615 2,615 2,587 2,612 113,600
2022/12/13 2,653 2,663 2,596 2,596 148,600
2022/12/12 2,598 2,623 2,580 2,608 132,500
2022/12/09 2,550 2,614 2,550 2,601 127,600
2022/12/08 2,580 2,596 2,536 2,565 213,700
2022/12/07 2,578 2,614 2,573 2,582 135,800
2022/12/06 2,598 2,609 2,571 2,599 145,800
2022/12/05 2,630 2,633 2,562 2,576 288,600
2022/12/02 2,687 2,687 2,605 2,627 317,300
2022/12/01 2,745 2,745 2,712 2,713 136,800
2022/11/30 2,741 2,753 2,729 2,742 213,000
2022/11/29 2,723 2,753 2,710 2,747 155,000
2022/11/28 2,743 2,749 2,722 2,741 143,900
2022/11/25 2,782 2,785 2,726 2,736 164,700
2022/11/24 2,675 2,788 2,673 2,759 273,300
2022/11/22 2,628 2,647 2,612 2,636 283,000
2022/11/21 2,617 2,631 2,601 2,620 132,300
2022/11/18 2,645 2,645 2,590 2,591 199,100
2022/11/17 2,676 2,676 2,638 2,643 191,300
2022/11/16 2,668 2,724 2,656 2,701 94,800
2022/11/15 2,675 2,691 2,660 2,668 84,100
2022/11/14 2,716 2,716 2,673 2,675 109,200
2022/11/11 2,780 2,798 2,672 2,708 229,800
2022/11/10 2,820 2,820 2,660 2,687 476,000
2022/11/09 2,903 2,939 2,865 2,885 103,700
2022/11/08 2,869 2,905 2,865 2,898 58,700
2022/11/07 2,861 2,887 2,853 2,877 46,400
2022/11/04 2,890 2,912 2,816 2,825 107,700
2022/11/02 2,881 2,971 2,881 2,940 150,600
2022/11/01 2,875 2,892 2,824 2,870 86,100
2022/10/31 2,835 2,892 2,815 2,892 103,000
2022/10/28 2,782 2,798 2,755 2,786 320,100
2022/10/27 2,840 2,848 2,805 2,806 111,900
2022/10/26 2,895 2,899 2,847 2,853 95,000
2022/10/25 2,883 2,883 2,850 2,877 59,700
2022/10/24 2,879 2,888 2,857 2,868 53,500
2022/10/21 2,900 2,900 2,843 2,843 62,100
2022/10/20 2,922 2,924 2,895 2,905 52,400
2022/10/19 2,889 2,929 2,887 2,922 56,500
2022/10/18 2,939 2,945 2,888 2,918 55,700
2022/10/17 2,872 2,902 2,862 2,889 88,200
2022/10/14 2,913 2,926 2,859 2,907 102,700
2022/10/13 2,880 2,880 2,829 2,863 112,600
2022/10/12 2,995 2,995 2,885 2,896 136,800
2022/10/11 2,982 2,988 2,925 2,970 184,600
2022/10/07 2,981 3,035 2,944 3,025 79,800
2022/10/06 3,015 3,075 2,997 3,040 117,800
2022/10/05 3,075 3,085 2,995 3,015 116,100
2022/10/04 2,980 3,030 2,960 3,005 129,200
2022/10/03 2,900 2,945 2,873 2,901 183,200
2022/09/30 2,882 2,895 2,842 2,880 163,100
2022/09/29 2,852 2,929 2,825 2,912 330,200
2022/09/28 2,740 2,791 2,731 2,791 148,900
2022/09/27 2,728 2,769 2,726 2,758 110,400
2022/09/26 2,804 2,811 2,716 2,728 148,300
2022/09/22 2,823 2,839 2,807 2,826 80,500
2022/09/21 2,878 2,878 2,823 2,826 84,900
2022/09/20 2,891 2,927 2,875 2,896 101,400
2022/09/16 2,884 2,918 2,869 2,878 129,800
2022/09/15 2,923 2,923 2,856 2,896 178,600
2022/09/14 2,927 2,960 2,926 2,935 94,800
2022/09/13 3,065 3,065 3,015 3,020 36,600
2022/09/12 3,075 3,090 3,060 3,060 43,900
2022/09/09 3,065 3,070 3,030 3,055 81,600
2022/09/08 3,020 3,075 3,010 3,065 86,700
2022/09/07 3,005 3,005 2,936 2,990 92,900
2022/09/06 2,981 3,025 2,938 3,010 103,400
2022/09/05 2,928 2,979 2,902 2,957 81,900
2022/09/02 2,984 2,994 2,915 2,936 105,500
2022/09/01 3,000 3,035 2,962 2,990 107,800
2022/08/31 3,000 3,080 3,000 3,070 81,900
2022/08/30 3,085 3,095 3,025 3,050 72,700
2022/08/29 2,995 3,045 2,990 3,035 75,900
2022/08/26 3,140 3,145 3,095 3,095 45,900
2022/08/25 3,110 3,125 3,085 3,095 37,200
2022/08/24 3,050 3,110 3,040 3,095 73,600
2022/08/23 3,010 3,100 3,000 3,040 48,300
2022/08/22 3,005 3,040 2,985 3,040 33,500
2022/08/19 3,120 3,120 3,055 3,060 64,400
2022/08/18 3,055 3,075 3,025 3,060 67,200
2022/08/17 3,140 3,140 3,090 3,100 63,700
2022/08/16 3,100 3,110 3,070 3,095 44,400
2022/08/15 3,165 3,165 3,085 3,110 50,900
2022/08/12 3,150 3,165 3,125 3,130 160,400
2022/08/10 3,010 3,055 3,005 3,030 65,900
2022/08/09 3,110 3,110 3,015 3,040 91,400
2022/08/08 3,070 3,130 3,070 3,105 61,800
2022/08/05 3,040 3,145 3,040 3,110 73,900
2022/08/04 3,055 3,100 3,040 3,060 116,300
2022/08/03 3,095 3,115 3,030 3,080 206,000
2022/08/02 3,170 3,170 3,000 3,025 225,300
2022/08/01 3,185 3,220 3,080 3,150 603,400
2022/07/29 2,879 2,886 2,837 2,845 172,000
2022/07/28 2,890 2,899 2,854 2,889 108,300
2022/07/27 2,816 2,889 2,803 2,882 102,600
2022/07/26 2,795 2,822 2,782 2,816 213,500
2022/07/25 2,825 2,852 2,790 2,795 113,800
2022/07/22 2,821 2,847 2,820 2,833 131,600
2022/07/21 2,803 2,834 2,802 2,827 156,800
2022/07/20 2,771 2,789 2,749 2,789 137,700
2022/07/19 2,684 2,739 2,679 2,721 136,400
2022/07/15 2,680 2,683 2,640 2,654 79,000
2022/07/14 2,580 2,688 2,578 2,684 213,100
2022/07/13 2,585 2,614 2,577 2,593 119,500
2022/07/12 2,674 2,676 2,552 2,573 226,500
2022/07/11 2,720 2,726 2,695 2,710 135,400
2022/07/08 2,646 2,709 2,634 2,673 197,400
2022/07/07 2,603 2,623 2,551 2,613 133,900
2022/07/06 2,600 2,600 2,559 2,583 149,800
2022/07/05 2,660 2,677 2,614 2,634 98,500
2022/07/04 2,619 2,661 2,602 2,660 93,200
2022/07/01 2,648 2,667 2,581 2,610 169,500
2022/06/30 2,700 2,717 2,621 2,641 383,600
2022/06/29 2,716 2,726 2,674 2,705 200,500
2022/06/28 2,688 2,736 2,684 2,736 115,500
2022/06/27 2,699 2,701 2,663 2,700 131,400
2022/06/24 2,634 2,657 2,613 2,641 143,800
2022/06/23 2,650 2,684 2,620 2,656 77,400
2022/06/22 2,772 2,777 2,679 2,684 122,800
2022/06/21 2,686 2,792 2,684 2,758 145,200
2022/06/20 2,731 2,736 2,622 2,645 148,300
2022/06/17 2,745 2,745 2,684 2,720 378,200
2022/06/16 2,870 2,901 2,820 2,826 111,900
2022/06/15 2,814 2,863 2,814 2,833 89,400
2022/06/14 2,800 2,850 2,788 2,836 244,200
2022/06/13 2,930 2,932 2,856 2,863 375,600
2022/06/10 3,150 3,150 3,055 3,090 169,900
2022/06/09 3,265 3,285 3,185 3,190 160,000
2022/06/08 3,290 3,330 3,255 3,290 118,800
2022/06/07 3,240 3,270 3,195 3,235 249,300
2022/06/06 3,255 3,285 3,205 3,260 256,700
2022/06/03 3,400 3,430 3,370 3,370 146,300
2022/06/02 3,390 3,415 3,340 3,385 123,700
2022/06/01 3,260 3,385 3,250 3,380 223,500
2022/05/31 3,200 3,295 3,160 3,275 287,700
2022/05/30 3,100 3,210 3,045 3,150 366,000
2022/05/27 3,175 3,255 2,980 3,035 523,200
2022/05/26 2,840 2,919 2,812 2,885 169,800
2022/05/25 2,891 2,891 2,844 2,844 85,000
2022/05/24 2,933 2,949 2,867 2,867 79,600
2022/05/23 2,937 2,941 2,893 2,907 49,200
2022/05/20 2,821 2,930 2,810 2,922 131,300
2022/05/19 2,749 2,841 2,749 2,817 80,900
2022/05/18 2,814 2,828 2,781 2,799 60,800
2022/05/17 2,800 2,800 2,733 2,764 103,400
2022/05/16 2,870 2,905 2,799 2,807 62,300
2022/05/13 2,784 2,865 2,784 2,851 109,500
2022/05/12 2,787 2,834 2,757 2,786 114,800
2022/05/11 2,825 2,871 2,818 2,837 108,900
2022/05/10 2,870 2,904 2,784 2,829 203,600
2022/05/09 2,975 2,994 2,946 2,964 115,100
2022/05/06 3,025 3,040 2,988 3,035 148,400
2022/05/02 3,075 3,120 3,030 3,050 90,700
2022/04/28 3,025 3,115 2,980 3,115 74,600
2022/04/27 2,959 2,997 2,889 2,971 146,700
2022/04/26 3,040 3,095 3,015 3,075 63,100
2022/04/25 3,110 3,140 3,050 3,065 74,000
2022/04/22 3,160 3,180 3,115 3,180 54,000
2022/04/21 3,140 3,280 3,135 3,225 140,100
2022/04/20 3,085 3,135 3,060 3,110 69,300
2022/04/19 3,040 3,090 2,998 3,060 49,100
2022/04/18 3,030 3,045 2,971 3,010 66,000
2022/04/15 3,100 3,105 3,055 3,090 65,500
2022/04/14 3,160 3,200 3,120 3,135 70,100
2022/04/13 3,085 3,220 3,085 3,210 88,300
2022/04/12 3,120 3,125 3,065 3,085 80,800
2022/04/11 3,125 3,170 3,090 3,105 96,200
2022/04/08 3,180 3,200 3,115 3,135 87,500
2022/04/07 3,235 3,235 3,135 3,165 125,100
2022/04/06 3,380 3,385 3,245 3,295 125,000
2022/04/05 3,425 3,430 3,355 3,405 119,400
2022/04/04 3,355 3,370 3,305 3,365 53,300
2022/04/01 3,400 3,405 3,310 3,365 56,500
2022/03/31 3,370 3,445 3,365 3,420 81,500
2022/03/30 3,425 3,450 3,345 3,440 128,500
2022/03/29 3,410 3,480 3,380 3,460 108,900
2022/03/28 3,365 3,440 3,305 3,410 84,000
2022/03/25 3,395 3,400 3,315 3,360 51,800
2022/03/24 3,270 3,375 3,230 3,375 137,700
2022/03/23 3,295 3,320 3,260 3,295 133,600
2022/03/22 3,300 3,300 3,230 3,260 147,700
2022/03/18 3,250 3,295 3,235 3,265 170,600
2022/03/17 3,165 3,290 3,160 3,290 170,600
2022/03/16 3,080 3,085 3,035 3,060 85,400
2022/03/15 3,050 3,085 3,025 3,070 89,600
2022/03/14 2,923 3,050 2,923 3,035 161,200
2022/03/11 2,950 2,971 2,877 2,899 167,300
2022/03/10 3,045 3,055 2,985 3,040 275,600
2022/03/09 2,764 2,833 2,714 2,799 137,500
2022/03/08 2,700 2,825 2,700 2,774 147,900
2022/03/07 2,853 2,861 2,701 2,728 285,500
2022/03/04 3,085 3,085 2,935 2,953 148,700
2022/03/03 3,120 3,140 3,060 3,100 134,400
2022/03/02 3,075 3,090 3,015 3,050 136,300
2022/03/01 3,115 3,200 3,075 3,135 182,600
2022/02/28 3,040 3,075 2,981 3,060 133,600
2022/02/25 3,000 3,015 2,927 3,010 120,600
2022/02/24 2,950 2,990 2,915 2,958 189,600
2022/02/22 2,989 3,005 2,935 2,974 91,900
2022/02/21 3,000 3,075 2,976 3,055 66,400
2022/02/18 3,015 3,090 2,988 3,040 111,700
2022/02/17 3,065 3,090 3,025 3,065 118,200
2022/02/16 3,025 3,065 3,015 3,055 80,700
2022/02/15 2,990 3,020 2,959 2,979 124,100
2022/02/14 2,990 2,990 2,933 2,964 163,500
2022/02/10 3,105 3,150 3,040 3,060 118,300
2022/02/09 3,075 3,160 3,070 3,105 166,600
2022/02/08 3,095 3,160 3,065 3,065 115,900
2022/02/07 3,000 3,095 2,970 3,085 189,300
2022/02/04 3,070 3,110 3,015 3,065 145,400
2022/02/03 3,100 3,105 2,993 3,030 168,300
2022/02/02 2,965 3,165 2,965 3,115 317,700
2022/02/01 3,000 3,225 2,937 2,956 487,900
2022/01/31 3,205 3,360 3,170 3,275 342,000
2022/01/28 3,265 3,265 3,160 3,235 210,400
2022/01/27 3,405 3,410 3,185 3,230 448,900
2022/01/26 3,620 3,625 3,425 3,430 264,400
2022/01/25 3,715 3,720 3,585 3,620 169,600
2022/01/24 3,600 3,710 3,580 3,710 174,200
2022/01/21 3,675 3,720 3,645 3,670 169,000
2022/01/20 3,685 3,770 3,630 3,745 231,900
2022/01/19 3,760 3,785 3,700 3,725 185,200
2022/01/18 3,860 3,890 3,775 3,820 207,800
2022/01/17 3,850 3,920 3,850 3,890 157,700
2022/01/14 3,770 3,840 3,735 3,820 149,200
2022/01/13 3,755 3,795 3,745 3,780 95,700
2022/01/12 3,695 3,760 3,675 3,755 156,400
2022/01/11 3,710 3,750 3,675 3,675 89,200
2022/01/07 3,740 3,800 3,710 3,760 154,100
2022/01/06 3,645 3,700 3,605 3,680 204,700
2022/01/05 3,785 3,800 3,710 3,710 123,300
2022/01/04 3,810 3,820 3,700 3,730 223,200

このページの先頭へ