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 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,885 | 3,915 | 3,860 | 3,895 | 90,900 |
| 2026/03/26 | 3,960 | 3,990 | 3,870 | 3,930 | 70,100 |
| 2026/03/25 | 3,955 | 3,990 | 3,930 | 3,955 | 90,700 |
| 2026/03/24 | 3,830 | 3,860 | 3,785 | 3,830 | 89,700 |
| 2026/03/23 | 3,775 | 3,785 | 3,675 | 3,690 | 107,700 |
| 2026/03/19 | 3,790 | 3,825 | 3,770 | 3,815 | 274,100 |
| 2026/03/18 | 3,810 | 3,905 | 3,785 | 3,905 | 79,300 |
| 2026/03/17 | 3,790 | 3,810 | 3,750 | 3,760 | 56,900 |
| 2026/03/16 | 3,765 | 3,815 | 3,740 | 3,750 | 89,500 |
| 2026/03/13 | 3,825 | 3,840 | 3,760 | 3,805 | 237,400 |
| 2026/03/12 | 3,900 | 3,910 | 3,845 | 3,895 | 114,100 |
| 2026/03/11 | 3,965 | 3,985 | 3,915 | 3,935 | 83,400 |
| 2026/03/10 | 3,900 | 3,980 | 3,860 | 3,870 | 155,100 |
| 2026/03/09 | 3,890 | 3,905 | 3,780 | 3,830 | 128,900 |
| 2026/03/06 | 4,100 | 4,150 | 4,080 | 4,140 | 56,000 |
| 2026/03/05 | 4,210 | 4,240 | 4,095 | 4,140 | 69,900 |
| 2026/03/04 | 4,245 | 4,250 | 4,010 | 4,070 | 115,800 |
| 2026/03/03 | 4,485 | 4,505 | 4,295 | 4,315 | 119,200 |
| 2026/03/02 | 4,550 | 4,550 | 4,455 | 4,520 | 72,000 |
| 2026/02/27 | 4,505 | 4,620 | 4,485 | 4,620 | 76,700 |
| 2026/02/26 | 4,575 | 4,575 | 4,470 | 4,485 | 75,500 |
| 2026/02/25 | 4,570 | 4,610 | 4,550 | 4,560 | 89,500 |
| 2026/02/24 | 4,510 | 4,560 | 4,400 | 4,560 | 99,600 |
| 2026/02/20 | 4,525 | 4,595 | 4,500 | 4,510 | 110,800 |
| 2026/02/19 | 4,445 | 4,615 | 4,435 | 4,535 | 210,500 |
| 2026/02/18 | 4,370 | 4,445 | 4,370 | 4,410 | 96,400 |
| 2026/02/17 | 4,315 | 4,365 | 4,290 | 4,360 | 47,400 |
| 2026/02/16 | 4,385 | 4,385 | 4,315 | 4,330 | 45,600 |
| 2026/02/13 | 4,425 | 4,430 | 4,325 | 4,355 | 60,700 |
| 2026/02/12 | 4,350 | 4,425 | 4,305 | 4,425 | 100,400 |
| 2026/02/10 | 4,235 | 4,320 | 4,235 | 4,305 | 99,700 |
| 2026/02/09 | 4,265 | 4,275 | 4,205 | 4,240 | 56,000 |
| 2026/02/06 | 4,135 | 4,205 | 4,095 | 4,195 | 71,900 |
| 2026/02/05 | 4,165 | 4,205 | 4,145 | 4,145 | 61,000 |
| 2026/02/04 | 4,085 | 4,180 | 4,065 | 4,160 | 93,300 |
| 2026/02/03 | 4,015 | 4,095 | 3,995 | 4,085 | 110,100 |
| 2026/02/02 | 3,970 | 4,150 | 3,960 | 4,000 | 204,500 |
| 2026/01/30 | 4,250 | 4,280 | 4,230 | 4,250 | 80,600 |
| 2026/01/29 | 4,225 | 4,250 | 4,175 | 4,250 | 53,700 |
| 2026/01/28 | 4,260 | 4,270 | 4,205 | 4,225 | 67,100 |
| 2026/01/27 | 4,245 | 4,300 | 4,230 | 4,285 | 49,300 |
| 2026/01/26 | 4,350 | 4,370 | 4,285 | 4,300 | 48,100 |
| 2026/01/23 | 4,440 | 4,450 | 4,390 | 4,420 | 60,400 |
| 2026/01/22 | 4,355 | 4,440 | 4,355 | 4,425 | 53,200 |
| 2026/01/21 | 4,310 | 4,365 | 4,300 | 4,365 | 64,000 |
| 2026/01/20 | 4,370 | 4,395 | 4,335 | 4,350 | 53,600 |
| 2026/01/19 | 4,420 | 4,420 | 4,340 | 4,390 | 50,800 |
| 2026/01/16 | 4,375 | 4,430 | 4,355 | 4,430 | 102,600 |
| 2026/01/15 | 4,350 | 4,375 | 4,325 | 4,355 | 65,400 |
| 2026/01/14 | 4,370 | 4,415 | 4,365 | 4,400 | 74,700 |
| 2026/01/13 | 4,440 | 4,470 | 4,390 | 4,410 | 78,900 |
| 2026/01/09 | 4,355 | 4,415 | 4,335 | 4,375 | 56,300 |
| 2026/01/08 | 4,350 | 4,375 | 4,290 | 4,305 | 67,100 |
| 2026/01/07 | 4,345 | 4,415 | 4,325 | 4,350 | 52,100 |
| 2026/01/06 | 4,375 | 4,405 | 4,340 | 4,375 | 54,700 |
| 2026/01/05 | 4,300 | 4,400 | 4,300 | 4,350 | 58,600 |