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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,560 | 3,615 | 3,545 | 3,585 | 153,800 |
| 2024/12/27 | 3,500 | 3,595 | 3,495 | 3,560 | 343,000 |
| 2024/12/26 | 3,485 | 3,520 | 3,470 | 3,515 | 116,200 |
| 2024/12/25 | 3,460 | 3,480 | 3,430 | 3,480 | 109,700 |
| 2024/12/24 | 3,455 | 3,470 | 3,420 | 3,455 | 117,300 |
| 2024/12/23 | 3,470 | 3,480 | 3,440 | 3,465 | 123,300 |
| 2024/12/20 | 3,560 | 3,570 | 3,470 | 3,475 | 319,000 |
| 2024/12/19 | 3,500 | 3,585 | 3,500 | 3,565 | 139,700 |
| 2024/12/18 | 3,490 | 3,555 | 3,480 | 3,540 | 114,200 |
| 2024/12/17 | 3,540 | 3,540 | 3,500 | 3,500 | 85,100 |
| 2024/12/16 | 3,565 | 3,565 | 3,520 | 3,540 | 111,800 |
| 2024/12/13 | 3,530 | 3,555 | 3,500 | 3,545 | 130,200 |
| 2024/12/12 | 3,580 | 3,585 | 3,525 | 3,525 | 172,700 |
| 2024/12/11 | 3,560 | 3,560 | 3,510 | 3,555 | 94,400 |
| 2024/12/10 | 3,585 | 3,585 | 3,545 | 3,560 | 84,300 |
| 2024/12/09 | 3,550 | 3,570 | 3,520 | 3,550 | 113,700 |
| 2024/12/06 | 3,520 | 3,575 | 3,515 | 3,545 | 80,900 |
| 2024/12/05 | 3,585 | 3,605 | 3,540 | 3,545 | 89,200 |
| 2024/12/04 | 3,585 | 3,585 | 3,510 | 3,530 | 130,200 |
| 2024/12/03 | 3,465 | 3,605 | 3,465 | 3,585 | 201,700 |
| 2024/12/02 | 3,500 | 3,505 | 3,435 | 3,445 | 173,800 |
| 2024/11/29 | 3,570 | 3,590 | 3,500 | 3,500 | 134,400 |
| 2024/11/28 | 3,555 | 3,625 | 3,555 | 3,605 | 130,100 |
| 2024/11/27 | 3,685 | 3,690 | 3,560 | 3,605 | 105,200 |
| 2024/11/26 | 3,750 | 3,750 | 3,665 | 3,685 | 111,000 |
| 2024/11/25 | 3,850 | 3,855 | 3,760 | 3,760 | 153,600 |
| 2024/11/22 | 3,900 | 3,930 | 3,850 | 3,850 | 79,500 |
| 2024/11/21 | 3,940 | 3,960 | 3,860 | 3,900 | 98,900 |
| 2024/11/20 | 3,900 | 3,945 | 3,900 | 3,920 | 82,900 |
| 2024/11/19 | 3,995 | 4,015 | 3,890 | 3,900 | 157,100 |
| 2024/11/18 | 3,735 | 4,000 | 3,735 | 3,985 | 209,800 |
| 2024/11/15 | 3,840 | 3,845 | 3,760 | 3,760 | 100,100 |
| 2024/11/14 | 3,725 | 3,845 | 3,710 | 3,830 | 193,400 |
| 2024/11/13 | 3,685 | 3,865 | 3,675 | 3,720 | 224,700 |
| 2024/11/12 | 3,755 | 3,825 | 3,705 | 3,705 | 166,800 |
| 2024/11/11 | 3,735 | 3,740 | 3,680 | 3,725 | 71,600 |
| 2024/11/08 | 3,800 | 3,800 | 3,730 | 3,740 | 88,100 |
| 2024/11/07 | 3,750 | 3,795 | 3,725 | 3,770 | 130,900 |
| 2024/11/06 | 3,660 | 3,730 | 3,640 | 3,720 | 99,800 |
| 2024/11/05 | 3,735 | 3,750 | 3,605 | 3,605 | 104,900 |
| 2024/11/01 | 3,710 | 3,730 | 3,680 | 3,725 | 64,600 |
| 2024/10/31 | 3,695 | 3,750 | 3,680 | 3,750 | 103,200 |
| 2024/10/30 | 3,670 | 3,695 | 3,640 | 3,685 | 803,000 |
| 2024/10/29 | 3,685 | 3,710 | 3,655 | 3,670 | 66,200 |
| 2024/10/28 | 3,585 | 3,710 | 3,580 | 3,695 | 79,600 |
| 2024/10/25 | 3,625 | 3,625 | 3,560 | 3,605 | 68,800 |
| 2024/10/24 | 3,630 | 3,645 | 3,600 | 3,615 | 110,600 |
| 2024/10/23 | 3,730 | 3,735 | 3,660 | 3,665 | 76,800 |
| 2024/10/22 | 3,775 | 3,800 | 3,720 | 3,730 | 109,400 |
| 2024/10/21 | 3,805 | 3,845 | 3,785 | 3,800 | 75,100 |
| 2024/10/18 | 3,805 | 3,810 | 3,785 | 3,795 | 70,600 |
| 2024/10/17 | 3,800 | 3,810 | 3,780 | 3,790 | 86,900 |
| 2024/10/16 | 3,775 | 3,840 | 3,765 | 3,800 | 103,600 |
| 2024/10/15 | 3,900 | 3,900 | 3,805 | 3,845 | 117,300 |
| 2024/10/11 | 3,850 | 3,865 | 3,830 | 3,830 | 103,800 |
| 2024/10/10 | 3,920 | 3,930 | 3,850 | 3,860 | 98,600 |
| 2024/10/09 | 3,920 | 3,935 | 3,875 | 3,930 | 115,300 |
| 2024/10/08 | 3,865 | 3,905 | 3,850 | 3,880 | 122,200 |
| 2024/10/07 | 3,965 | 3,965 | 3,895 | 3,905 | 122,900 |
| 2024/10/04 | 3,880 | 3,895 | 3,840 | 3,895 | 126,200 |
| 2024/10/03 | 3,960 | 3,960 | 3,890 | 3,910 | 120,400 |
| 2024/10/02 | 3,940 | 3,950 | 3,825 | 3,835 | 172,600 |
| 2024/10/01 | 3,960 | 3,990 | 3,905 | 3,970 | 119,800 |
| 2024/09/30 | 3,980 | 4,060 | 3,945 | 3,950 | 185,300 |
| 2024/09/27 | 4,075 | 4,160 | 4,070 | 4,095 | 309,300 |
| 2024/09/26 | 3,965 | 4,080 | 3,960 | 4,080 | 290,900 |
| 2024/09/25 | 3,885 | 3,945 | 3,885 | 3,925 | 152,100 |
| 2024/09/24 | 3,890 | 3,950 | 3,885 | 3,890 | 210,700 |
| 2024/09/20 | 3,770 | 3,845 | 3,770 | 3,825 | 291,000 |
| 2024/09/19 | 3,710 | 3,760 | 3,685 | 3,745 | 126,900 |
| 2024/09/18 | 3,625 | 3,685 | 3,595 | 3,675 | 103,900 |
| 2024/09/17 | 3,680 | 3,685 | 3,580 | 3,625 | 186,300 |
| 2024/09/13 | 3,655 | 3,670 | 3,605 | 3,630 | 124,300 |
| 2024/09/12 | 3,685 | 3,695 | 3,630 | 3,690 | 114,200 |
| 2024/09/11 | 3,620 | 3,675 | 3,600 | 3,645 | 180,800 |
| 2024/09/10 | 3,595 | 3,670 | 3,595 | 3,635 | 134,900 |
| 2024/09/09 | 3,435 | 3,585 | 3,435 | 3,580 | 143,900 |
| 2024/09/06 | 3,605 | 3,610 | 3,500 | 3,530 | 83,100 |
| 2024/09/05 | 3,580 | 3,615 | 3,555 | 3,570 | 57,800 |
| 2024/09/04 | 3,570 | 3,620 | 3,560 | 3,595 | 110,700 |
| 2024/09/03 | 3,670 | 3,690 | 3,625 | 3,625 | 82,700 |
| 2024/09/02 | 3,725 | 3,730 | 3,650 | 3,660 | 70,300 |
| 2024/08/30 | 3,685 | 3,740 | 3,675 | 3,695 | 62,200 |
| 2024/08/29 | 3,675 | 3,710 | 3,670 | 3,670 | 58,300 |
| 2024/08/28 | 3,690 | 3,705 | 3,660 | 3,675 | 85,600 |
| 2024/08/27 | 3,680 | 3,725 | 3,670 | 3,720 | 49,600 |
| 2024/08/26 | 3,680 | 3,715 | 3,655 | 3,660 | 78,300 |
| 2024/08/23 | 3,680 | 3,720 | 3,680 | 3,700 | 60,300 |
| 2024/08/22 | 3,625 | 3,690 | 3,615 | 3,680 | 57,300 |
| 2024/08/21 | 3,680 | 3,685 | 3,630 | 3,635 | 92,100 |
| 2024/08/20 | 3,735 | 3,760 | 3,685 | 3,725 | 92,600 |
| 2024/08/19 | 3,685 | 3,720 | 3,675 | 3,700 | 87,500 |
| 2024/08/16 | 3,650 | 3,720 | 3,645 | 3,705 | 90,900 |
| 2024/08/15 | 3,625 | 3,670 | 3,615 | 3,615 | 126,200 |
| 2024/08/14 | 3,585 | 3,620 | 3,565 | 3,595 | 61,400 |
| 2024/08/13 | 3,530 | 3,605 | 3,530 | 3,585 | 94,100 |
| 2024/08/09 | 3,540 | 3,560 | 3,470 | 3,505 | 143,800 |
| 2024/08/08 | 3,425 | 3,545 | 3,425 | 3,470 | 121,000 |
| 2024/08/07 | 3,395 | 3,540 | 3,320 | 3,480 | 180,900 |
| 2024/08/06 | 3,370 | 3,470 | 3,320 | 3,395 | 183,100 |
| 2024/08/05 | 3,360 | 3,360 | 3,015 | 3,095 | 288,600 |
| 2024/08/02 | 3,475 | 3,580 | 3,385 | 3,510 | 288,500 |
| 2024/08/01 | 3,620 | 3,665 | 3,595 | 3,635 | 213,200 |
| 2024/07/31 | 3,635 | 3,745 | 3,625 | 3,730 | 105,100 |
| 2024/07/30 | 3,665 | 3,695 | 3,635 | 3,675 | 127,400 |
| 2024/07/29 | 3,675 | 3,690 | 3,650 | 3,665 | 101,300 |
| 2024/07/26 | 3,615 | 3,695 | 3,600 | 3,630 | 128,100 |
| 2024/07/25 | 3,645 | 3,660 | 3,580 | 3,605 | 157,000 |
| 2024/07/24 | 3,800 | 3,835 | 3,720 | 3,725 | 96,800 |
| 2024/07/23 | 3,790 | 3,835 | 3,765 | 3,820 | 101,100 |
| 2024/07/22 | 3,820 | 3,830 | 3,775 | 3,775 | 98,900 |
| 2024/07/19 | 3,830 | 3,840 | 3,800 | 3,820 | 62,600 |
| 2024/07/18 | 3,840 | 3,910 | 3,830 | 3,830 | 100,100 |
| 2024/07/17 | 3,895 | 3,930 | 3,860 | 3,905 | 98,200 |
| 2024/07/16 | 3,860 | 3,870 | 3,815 | 3,845 | 101,400 |
| 2024/07/12 | 3,800 | 3,870 | 3,795 | 3,845 | 114,900 |
| 2024/07/11 | 3,835 | 3,840 | 3,800 | 3,825 | 78,000 |
| 2024/07/10 | 3,775 | 3,800 | 3,745 | 3,795 | 109,800 |
| 2024/07/09 | 3,800 | 3,805 | 3,755 | 3,785 | 100,300 |
| 2024/07/08 | 3,795 | 3,835 | 3,765 | 3,800 | 117,600 |
| 2024/07/05 | 3,870 | 3,885 | 3,810 | 3,815 | 116,400 |
| 2024/07/04 | 3,920 | 3,920 | 3,875 | 3,885 | 62,500 |
| 2024/07/03 | 3,880 | 3,925 | 3,875 | 3,905 | 123,800 |
| 2024/07/02 | 3,920 | 3,925 | 3,845 | 3,860 | 139,400 |
| 2024/07/01 | 3,885 | 3,945 | 3,855 | 3,915 | 177,300 |
| 2024/06/28 | 3,755 | 3,855 | 3,735 | 3,855 | 234,300 |
| 2024/06/27 | 3,745 | 3,760 | 3,710 | 3,735 | 230,800 |
| 2024/06/26 | 3,780 | 3,785 | 3,690 | 3,725 | 165,400 |
| 2024/06/25 | 3,785 | 3,805 | 3,715 | 3,755 | 288,900 |
| 2024/06/24 | 3,660 | 3,675 | 3,630 | 3,645 | 115,900 |
| 2024/06/21 | 3,780 | 3,785 | 3,660 | 3,670 | 399,900 |
| 2024/06/20 | 3,655 | 3,775 | 3,655 | 3,770 | 302,100 |
| 2024/06/19 | 3,640 | 3,685 | 3,610 | 3,635 | 123,800 |
| 2024/06/18 | 3,650 | 3,680 | 3,635 | 3,660 | 85,100 |
| 2024/06/17 | 3,655 | 3,670 | 3,580 | 3,610 | 212,500 |
| 2024/06/14 | 3,610 | 3,720 | 3,610 | 3,695 | 280,000 |
| 2024/06/13 | 3,635 | 3,635 | 3,550 | 3,585 | 103,600 |
| 2024/06/12 | 3,610 | 3,665 | 3,605 | 3,635 | 164,800 |
| 2024/06/11 | 3,605 | 3,615 | 3,575 | 3,595 | 98,200 |
| 2024/06/10 | 3,600 | 3,620 | 3,570 | 3,595 | 120,400 |
| 2024/06/07 | 3,530 | 3,620 | 3,530 | 3,575 | 234,400 |
| 2024/06/06 | 3,530 | 3,530 | 3,475 | 3,505 | 114,100 |
| 2024/06/05 | 3,560 | 3,580 | 3,465 | 3,475 | 238,800 |
| 2024/06/04 | 3,605 | 3,615 | 3,560 | 3,610 | 189,100 |
| 2024/06/03 | 3,510 | 3,575 | 3,505 | 3,570 | 184,000 |
| 2024/05/31 | 3,395 | 3,480 | 3,395 | 3,480 | 210,700 |
| 2024/05/30 | 3,380 | 3,425 | 3,345 | 3,400 | 162,200 |
| 2024/05/29 | 3,530 | 3,565 | 3,400 | 3,400 | 312,400 |
| 2024/05/28 | 3,610 | 3,615 | 3,535 | 3,545 | 124,000 |
| 2024/05/27 | 3,590 | 3,620 | 3,560 | 3,590 | 90,300 |
| 2024/05/24 | 3,550 | 3,610 | 3,535 | 3,575 | 143,300 |
| 2024/05/23 | 3,615 | 3,630 | 3,570 | 3,590 | 189,800 |
| 2024/05/22 | 3,545 | 3,610 | 3,545 | 3,605 | 215,600 |
| 2024/05/21 | 3,525 | 3,560 | 3,515 | 3,540 | 162,500 |
| 2024/05/20 | 3,480 | 3,550 | 3,475 | 3,475 | 165,700 |
| 2024/05/17 | 3,460 | 3,505 | 3,435 | 3,450 | 195,400 |
| 2024/05/16 | 3,575 | 3,580 | 3,475 | 3,490 | 169,900 |
| 2024/05/15 | 3,575 | 3,635 | 3,550 | 3,575 | 266,700 |
| 2024/05/14 | 3,400 | 3,580 | 3,400 | 3,570 | 485,300 |
| 2024/05/13 | 3,630 | 3,675 | 3,590 | 3,650 | 334,200 |
| 2024/05/10 | 3,630 | 3,660 | 3,585 | 3,615 | 184,200 |
| 2024/05/09 | 3,555 | 3,615 | 3,530 | 3,605 | 237,700 |
| 2024/05/08 | 3,510 | 3,550 | 3,505 | 3,545 | 99,900 |
| 2024/05/07 | 3,500 | 3,530 | 3,500 | 3,530 | 73,600 |
| 2024/05/02 | 3,510 | 3,525 | 3,485 | 3,505 | 89,600 |
| 2024/05/01 | 3,525 | 3,540 | 3,500 | 3,535 | 69,600 |
| 2024/04/30 | 3,520 | 3,550 | 3,505 | 3,545 | 126,300 |
| 2024/04/26 | 3,440 | 3,485 | 3,425 | 3,475 | 131,600 |
| 2024/04/25 | 3,500 | 3,505 | 3,455 | 3,455 | 81,800 |
| 2024/04/24 | 3,500 | 3,545 | 3,485 | 3,510 | 136,300 |
| 2024/04/23 | 3,475 | 3,495 | 3,460 | 3,475 | 105,800 |
| 2024/04/22 | 3,425 | 3,480 | 3,405 | 3,470 | 172,000 |
| 2024/04/19 | 3,500 | 3,505 | 3,390 | 3,405 | 269,000 |
| 2024/04/18 | 3,450 | 3,525 | 3,430 | 3,500 | 165,300 |
| 2024/04/17 | 3,450 | 3,480 | 3,405 | 3,445 | 160,600 |
| 2024/04/16 | 3,470 | 3,480 | 3,425 | 3,440 | 197,200 |
| 2024/04/15 | 3,485 | 3,495 | 3,455 | 3,480 | 103,100 |
| 2024/04/12 | 3,540 | 3,545 | 3,490 | 3,510 | 142,600 |
| 2024/04/11 | 3,500 | 3,540 | 3,490 | 3,525 | 93,400 |
| 2024/04/10 | 3,555 | 3,570 | 3,525 | 3,525 | 153,000 |
| 2024/04/09 | 3,540 | 3,585 | 3,520 | 3,575 | 135,700 |
| 2024/04/08 | 3,535 | 3,535 | 3,490 | 3,510 | 111,500 |
| 2024/04/05 | 3,515 | 3,525 | 3,470 | 3,490 | 99,800 |
| 2024/04/04 | 3,555 | 3,575 | 3,510 | 3,540 | 133,700 |
| 2024/04/03 | 3,500 | 3,555 | 3,485 | 3,515 | 120,900 |
| 2024/04/02 | 3,600 | 3,600 | 3,510 | 3,535 | 166,100 |
| 2024/04/01 | 3,655 | 3,655 | 3,550 | 3,595 | 175,200 |
| 2024/03/29 | 3,645 | 3,660 | 3,610 | 3,625 | 122,500 |
| 2024/03/28 | 3,625 | 3,660 | 3,615 | 3,645 | 204,100 |
| 2024/03/27 | 3,720 | 3,720 | 3,665 | 3,680 | 212,300 |
| 2024/03/26 | 3,680 | 3,710 | 3,660 | 3,685 | 166,000 |
| 2024/03/25 | 3,685 | 3,685 | 3,640 | 3,670 | 157,200 |
| 2024/03/22 | 3,695 | 3,715 | 3,660 | 3,690 | 259,100 |
| 2024/03/21 | 3,650 | 3,690 | 3,620 | 3,685 | 328,800 |
| 2024/03/19 | 3,600 | 3,615 | 3,565 | 3,590 | 167,600 |
| 2024/03/18 | 3,600 | 3,615 | 3,565 | 3,600 | 196,800 |
| 2024/03/15 | 3,550 | 3,595 | 3,525 | 3,570 | 248,200 |
| 2024/03/14 | 3,460 | 3,550 | 3,445 | 3,550 | 165,000 |
| 2024/03/13 | 3,525 | 3,525 | 3,435 | 3,470 | 154,000 |
| 2024/03/12 | 3,400 | 3,510 | 3,390 | 3,495 | 191,900 |
| 2024/03/11 | 3,520 | 3,530 | 3,420 | 3,445 | 260,800 |
| 2024/03/08 | 3,495 | 3,590 | 3,490 | 3,580 | 256,900 |
| 2024/03/07 | 3,610 | 3,610 | 3,520 | 3,545 | 200,500 |
| 2024/03/06 | 3,495 | 3,580 | 3,475 | 3,560 | 221,900 |
| 2024/03/05 | 3,580 | 3,580 | 3,500 | 3,550 | 231,300 |
| 2024/03/04 | 3,620 | 3,665 | 3,585 | 3,600 | 310,800 |
| 2024/03/01 | 3,690 | 3,700 | 3,600 | 3,610 | 281,000 |
| 2024/02/29 | 3,610 | 3,690 | 3,595 | 3,670 | 357,900 |
| 2024/02/28 | 3,605 | 3,660 | 3,585 | 3,610 | 265,500 |
| 2024/02/27 | 3,525 | 3,605 | 3,520 | 3,600 | 261,800 |
| 2024/02/26 | 3,500 | 3,545 | 3,480 | 3,525 | 255,300 |
| 2024/02/22 | 3,460 | 3,475 | 3,430 | 3,470 | 199,100 |
| 2024/02/21 | 3,455 | 3,465 | 3,420 | 3,445 | 155,500 |
| 2024/02/20 | 3,425 | 3,470 | 3,410 | 3,455 | 241,400 |
| 2024/02/19 | 3,390 | 3,415 | 3,370 | 3,400 | 178,400 |
| 2024/02/16 | 3,315 | 3,400 | 3,315 | 3,360 | 330,600 |
| 2024/02/15 | 3,430 | 3,430 | 3,305 | 3,305 | 415,400 |
| 2024/02/14 | 3,350 | 3,410 | 3,340 | 3,395 | 470,100 |
| 2024/02/13 | 3,465 | 3,470 | 3,420 | 3,450 | 378,600 |
| 2024/02/09 | 3,395 | 3,440 | 3,380 | 3,435 | 317,500 |
| 2024/02/08 | 3,400 | 3,400 | 3,355 | 3,370 | 311,100 |
| 2024/02/07 | 3,350 | 3,410 | 3,340 | 3,375 | 426,500 |
| 2024/02/06 | 3,450 | 3,460 | 3,335 | 3,335 | 634,900 |
| 2024/02/05 | 3,440 | 3,455 | 3,400 | 3,425 | 511,800 |
| 2024/02/02 | 3,375 | 3,420 | 3,340 | 3,400 | 718,200 |
| 2024/02/01 | 3,290 | 3,390 | 3,235 | 3,355 | 2,020,300 |
| 2024/01/31 | 3,570 | 3,605 | 3,535 | 3,605 | 378,800 |
| 2024/01/30 | 3,605 | 3,630 | 3,585 | 3,610 | 245,900 |
| 2024/01/29 | 3,600 | 3,615 | 3,575 | 3,605 | 233,600 |
| 2024/01/26 | 3,580 | 3,615 | 3,565 | 3,580 | 244,300 |
| 2024/01/25 | 3,555 | 3,575 | 3,540 | 3,575 | 193,800 |
| 2024/01/24 | 3,620 | 3,620 | 3,550 | 3,565 | 249,100 |
| 2024/01/23 | 3,580 | 3,690 | 3,555 | 3,620 | 421,300 |
| 2024/01/22 | 3,550 | 3,575 | 3,520 | 3,565 | 268,700 |
| 2024/01/19 | 3,550 | 3,560 | 3,515 | 3,545 | 234,200 |
| 2024/01/18 | 3,520 | 3,535 | 3,475 | 3,510 | 263,000 |
| 2024/01/17 | 3,650 | 3,675 | 3,490 | 3,490 | 382,900 |
| 2024/01/16 | 3,665 | 3,670 | 3,610 | 3,620 | 219,800 |
| 2024/01/15 | 3,635 | 3,665 | 3,615 | 3,650 | 209,000 |
| 2024/01/12 | 3,600 | 3,635 | 3,585 | 3,615 | 360,500 |
| 2024/01/11 | 3,600 | 3,610 | 3,570 | 3,570 | 189,100 |
| 2024/01/10 | 3,545 | 3,580 | 3,535 | 3,555 | 186,900 |
| 2024/01/09 | 3,520 | 3,570 | 3,515 | 3,540 | 274,000 |
| 2024/01/05 | 3,545 | 3,550 | 3,465 | 3,475 | 283,600 |
| 2024/01/04 | 3,430 | 3,490 | 3,395 | 3,485 | 193,200 |